819586800000|1995-12-21 23:00:00|3638.5|3638.5|3658.3|3658.3|3658.4|3658.4|3638.2|3638.2|0
820018800000|1995-12-26 23:00:00|3657.4|3657.4|3676.4|3676.4|3677.7|3677.7|3657.4|3657.4|0
820105200000|1995-12-27 23:00:00|3671.2|3671.2|3676.7|3676.7|3687.9|3687.9|3671.2|3671.2|0
820191600000|1995-12-28 23:00:00|3675.6|3675.6|3689.3|3689.3|3690.6|3690.6|3671.1|3671.1|0
820537200000|1996-01-01 23:00:00|3696|3696|3687.9|3687.9|3696.5|3696.5|3666.9|3666.9|0
820623600000|1996-01-02 23:00:00|3709.2|3709.2|3715.6|3715.6|3719.8|3719.8|3708.2|3708.2|0
820710000000|1996-01-03 23:00:00|3718.1|3718.1|3714.1|3714.1|3723|3723|3709|3709|0
820796400000|1996-01-04 23:00:00|3689.2|3689.2|3704.5|3704.5|3713.3|3713.3|3689.1|3689.1|0
821055600000|1996-01-07 23:00:00|3708.8|3708.8|3720.6|3720.6|3722.8|3722.8|3708.6|3708.6|0
821142000000|1996-01-08 23:00:00|3720.4|3720.4|3700.3|3700.3|3728.6|3728.6|3698.4|3698.4|0
821228400000|1996-01-09 23:00:00|3675.2|3675.2|3671.5|3671.5|3690.1|3690.1|3661.5|3661.5|0
821314800000|1996-01-10 23:00:00|3648.7|3648.7|3654.9|3654.9|3660.6|3660.6|3645.3|3645.3|0
821401200000|1996-01-11 23:00:00|3666.7|3666.7|3657.3|3657.3|3669.9|3669.9|3657|3657|0
821660400000|1996-01-14 23:00:00|3658.5|3658.5|3662.7|3662.7|3668.8|3668.8|3658.5|3658.5|0
821746800000|1996-01-15 23:00:00|3665.1|3665.1|3710.6|3710.6|3710.6|3710.6|3665.1|3665.1|0
821833200000|1996-01-16 23:00:00|3719.9|3719.9|3704.2|3704.2|3722.6|3722.6|3695.7|3695.7|0
821919600000|1996-01-17 23:00:00|3711.9|3711.9|3748.7|3748.7|3749.7|3749.7|3707.8|3707.8|0
822006000000|1996-01-18 23:00:00|3767.1|3767.1|3748.4|3748.4|3767.4|3767.4|3740.3|3740.3|0
822265200000|1996-01-21 23:00:00|3763.5|3763.5|3754.2|3754.2|3763.9|3763.9|3752.8|3752.8|0
822351600000|1996-01-22 23:00:00|3751.8|3751.8|3735|3735|3751.8|3751.8|3734.7|3734.7|0
822438000000|1996-01-23 23:00:00|3731.7|3731.7|3758.2|3758.2|3758.2|3758.2|3730.5|3730.5|0
822524400000|1996-01-24 23:00:00|3761.8|3761.8|3734.2|3734.2|3761.8|3761.8|3734|3734|0
822610800000|1996-01-25 23:00:00|3726.1|3726.1|3734.7|3734.7|3738.4|3738.4|3714.5|3714.5|0
822870000000|1996-01-28 23:00:00|3737.8|3737.8|3734.6|3734.6|3741.7|3741.7|3727.5|3727.5|0
822956400000|1996-01-29 23:00:00|3736.6|3736.6|3735.3|3735.3|3743.1|3743.1|3713.9|3713.9|0
823042800000|1996-01-30 23:00:00|3756.6|3756.6|3759.3|3759.3|3759.3|3759.3|3739.2|3739.2|0
823129200000|1996-01-31 23:00:00|3753.3|3753.3|3752.8|3752.8|3754.7|3754.7|3744.5|3744.5|0
823215600000|1996-02-01 23:00:00|3757.1|3757.1|3781.3|3781.3|3782.6|3782.6|3748.4|3748.4|0
823474800000|1996-02-04 23:00:00|3763.3|3763.3|3746.6|3746.6|3764.7|3764.7|3743.1|3743.1|0
823561200000|1996-02-05 23:00:00|3751.3|3751.3|3747.5|3747.5|3753.6|3753.6|3741.6|3741.6|0
823647600000|1996-02-06 23:00:00|3757.1|3757.1|3726.1|3726.1|3758|3758|3726|3726|0
823734000000|1996-02-07 23:00:00|3731.1|3731.1|3708.4|3708.4|3735.4|3735.4|3705.5|3705.5|0
823820400000|1996-02-08 23:00:00|3718.9|3718.9|3716.3|3716.3|3720.5|3720.5|3692.4|3692.4|0
824079600000|1996-02-11 23:00:00|3709.3|3709.3|3726.6|3726.6|3729|3729|3697.4|3697.4|0
824166000000|1996-02-12 23:00:00|3742.7|3742.7|3747.6|3747.6|3750.4|3750.4|3734.1|3734.1|0
824252400000|1996-02-13 23:00:00|3753.6|3753.6|3745|3745|3753.6|3753.6|3744.7|3744.7|0
824338800000|1996-02-14 23:00:00|3744.6|3744.6|3779.8|3779.8|3779.8|3779.8|3744.2|3744.2|0
824425200000|1996-02-15 23:00:00|3774.3|3774.3|3770.9|3770.9|3791.6|3791.6|3763.8|3763.8|0
824684400000|1996-02-18 23:00:00|3755.9|3755.9|3744.3|3744.3|3755.9|3755.9|3740.7|3740.7|0
824770800000|1996-02-19 23:00:00|3753|3753|3714.6|3714.6|3753.5|3753.5|3702.7|3702.7|0
824857200000|1996-02-20 23:00:00|3688.7|3688.7|3725.6|3725.6|3725.6|3725.6|3688.7|3688.7|0
824943600000|1996-02-21 23:00:00|3731.1|3731.1|3740|3740|3741.4|3741.4|3723.5|3723.5|0
825030000000|1996-02-22 23:00:00|3753.9|3753.9|3740.3|3740.3|3755.1|3755.1|3738.6|3738.6|0
825289200000|1996-02-25 23:00:00|3732|3732|3704.2|3704.2|3732.6|3732.6|3699.8|3699.8|0
825375600000|1996-02-26 23:00:00|3702.7|3702.7|3715.9|3715.9|3723.2|3723.2|3697.8|3697.8|0
825462000000|1996-02-27 23:00:00|3719.4|3719.4|3738.2|3738.2|3738.2|3738.2|3719.4|3719.4|0
825548400000|1996-02-28 23:00:00|3734.8|3734.8|3727.6|3727.6|3737.7|3737.7|3708.6|3708.6|0
825634800000|1996-02-29 23:00:00|3729.5|3729.5|3752.7|3752.7|3763.7|3763.7|3729.5|3729.5|0
825894000000|1996-03-03 23:00:00|3758.7|3758.7|3768.6|3768.6|3769.9|3769.9|3757.7|3757.7|0
825980400000|1996-03-04 23:00:00|3786.4|3786.4|3777.1|3777.1|3792.5|3792.5|3771.9|3771.9|0
826066800000|1996-03-05 23:00:00|3778.6|3778.6|3758.9|3758.9|3780.7|3780.7|3757.1|3757.1|0
826153200000|1996-03-06 23:00:00|3761.4|3761.4|3758.2|3758.2|3768.9|3768.9|3755.2|3755.2|0
826239600000|1996-03-07 23:00:00|3761|3761|3710.3|3710.3|3770.4|3770.4|3686.2|3686.2|0
826498800000|1996-03-10 23:00:00|3649|3649|3674.5|3674.5|3674.5|3674.5|3629.1|3629.1|0
826585200000|1996-03-11 23:00:00|3707.8|3707.8|3639.5|3639.5|3707.8|3707.8|3637.9|3637.9|0
826671600000|1996-03-12 23:00:00|3646.6|3646.6|3640.3|3640.3|3661.2|3661.2|3636.6|3636.6|0
826758000000|1996-03-13 23:00:00|3653.7|3653.7|3681.8|3681.8|3681.8|3681.8|3647.8|3647.8|0
826844400000|1996-03-14 23:00:00|3679.1|3679.1|3644.8|3644.8|3683.4|3683.4|3639.1|3639.1|0
827103600000|1996-03-17 23:00:00|3647.7|3647.7|3669.6|3669.6|3670.2|3670.2|3647.4|3647.4|0
827190000000|1996-03-18 23:00:00|3697.3|3697.3|3693|3693|3706.4|3706.4|3685.1|3685.1|0
827276400000|1996-03-19 23:00:00|3685.9|3685.9|3685.4|3685.4|3694.2|3694.2|3674|3674|0
827362800000|1996-03-20 23:00:00|3689.8|3689.8|3698.3|3698.3|3702.3|3702.3|3689.8|3689.8|0
827449200000|1996-03-21 23:00:00|3699.2|3699.2|3707|3707|3707.7|3707.7|3682.1|3682.1|0
827708400000|1996-03-24 23:00:00|3705.1|3705.1|3681.9|3681.9|3705.3|3705.3|3681.4|3681.4|0
827794800000|1996-03-25 23:00:00|3680.1|3680.1|3660.9|3660.9|3680.2|3680.2|3651.1|3651.1|0
827881200000|1996-03-26 23:00:00|3668.9|3668.9|3672.4|3672.4|3676.6|3676.6|3665.9|3665.9|0
827967600000|1996-03-27 23:00:00|3658.1|3658.1|3672.6|3672.6|3672.6|3672.6|3650|3650|0
828054000000|1996-03-28 23:00:00|3692.2|3692.2|3699.7|3699.7|3699.7|3699.7|3679.3|3679.3|0
828309600000|1996-03-31 22:00:00|3692.1|3692.1|3718.4|3718.4|3720|3720|3692.1|3692.1|0
828396000000|1996-04-01 22:00:00|3730.3|3730.3|3728.5|3728.5|3733|3733|3716.3|3716.3|0
828482400000|1996-04-02 22:00:00|3734.2|3734.2|3725.1|3725.1|3736.3|3736.3|3719.8|3719.8|0
828568800000|1996-04-03 22:00:00|3734.6|3734.6|3755.6|3755.6|3759.9|3759.9|3734.6|3734.6|0
829000800000|1996-04-08 22:00:00|3726.5|3726.5|3758.6|3758.6|3758.6|3758.6|3726.2|3726.2|0
829087200000|1996-04-09 22:00:00|3761.8|3761.8|3767.4|3767.4|3775.1|3775.1|3757.6|3757.6|0
829173600000|1996-04-10 22:00:00|3748.9|3748.9|3744.2|3744.2|3761.5|3761.5|3742.1|3742.1|0
829260000000|1996-04-11 22:00:00|3757.6|3757.6|3766.8|3766.8|3767.1|3767.1|3750.1|3750.1|0
829519200000|1996-04-14 22:00:00|3775|3775|3790.5|3790.5|3790.6|3790.6|3774.9|3774.9|0
829605600000|1996-04-15 22:00:00|3799|3799|3825.3|3825.3|3825.3|3825.3|3798.8|3798.8|0
829692000000|1996-04-16 22:00:00|3839.7|3839.7|3805.6|3805.6|3839.7|3839.7|3804.4|3804.4|0
829778400000|1996-04-17 22:00:00|3791.4|3791.4|3820.7|3820.7|3828.3|3828.3|3791.4|3791.4|0
829864800000|1996-04-18 22:00:00|3824.8|3824.8|3857.1|3857.1|3857.1|3857.1|3824.8|3824.8|0
830124000000|1996-04-21 22:00:00|3854.2|3854.2|3852.7|3852.7|3858.9|3858.9|3847.3|3847.3|0
830210400000|1996-04-22 22:00:00|3839.8|3839.8|3833|3833|3844.8|3844.8|3827.6|3827.6|0
830296800000|1996-04-23 22:00:00|3840.7|3840.7|3817.6|3817.6|3843.8|3843.8|3817.6|3817.6|0
830383200000|1996-04-24 22:00:00|3804.2|3804.2|3819.3|3819.3|3820.8|3820.8|3802.9|3802.9|0
830469600000|1996-04-25 22:00:00|3826.1|3826.1|3832.8|3832.8|3837.2|3837.2|3826|3826|0
830728800000|1996-04-28 22:00:00|3834.5|3834.5|3809.2|3809.2|3834.5|3834.5|3802.8|3802.8|0
830815200000|1996-04-29 22:00:00|3816.9|3816.9|3817.9|3817.9|3820.1|3820.1|3810|3810|0
830901600000|1996-04-30 22:00:00|3816.9|3816.9|3806|3806|3817.2|3817.2|3803.4|3803.4|0
830988000000|1996-05-01 22:00:00|3810.8|3810.8|3776.4|3776.4|3829.4|3829.4|3773.4|3773.4|0
831074400000|1996-05-02 22:00:00|3753.1|3753.1|3751.6|3751.6|3758.2|3758.2|3734.6|3734.6|0
831420000000|1996-05-06 22:00:00|3744.3|3744.3|3723|3723|3755.4|3755.4|3721.2|3721.2|0
831506400000|1996-05-07 22:00:00|3718.6|3718.6|3707.3|3707.3|3733.7|3733.7|3707.3|3707.3|0
831592800000|1996-05-08 22:00:00|3723.5|3723.5|3728.3|3728.3|3732.6|3732.6|3721.2|3721.2|0
831679200000|1996-05-09 22:00:00|3727.2|3727.2|3754.4|3754.4|3757.2|3757.2|3727.1|3727.1|0
831938400000|1996-05-12 22:00:00|3751.8|3751.8|3739.2|3739.2|3760.9|3760.9|3738|3738|0
832024800000|1996-05-13 22:00:00|3750.9|3750.9|3759.7|3759.7|3761.9|3761.9|3746.6|3746.6|0
832111200000|1996-05-14 22:00:00|3770.7|3770.7|3776.2|3776.2|3776.4|3776.4|3765.7|3765.7|0
832197600000|1996-05-15 22:00:00|3767.8|3767.8|3753.6|3753.6|3770.9|3770.9|3740.2|3740.2|0
832284000000|1996-05-16 22:00:00|3760.2|3760.2|3789.6|3789.6|3791.4|3791.4|3751|3751|0
832543200000|1996-05-19 22:00:00|3795.2|3795.2|3778.2|3778.2|3799.3|3799.3|3775.8|3775.8|0
832629600000|1996-05-20 22:00:00|3795.6|3795.6|3789.4|3789.4|3795.7|3795.7|3782|3782|0
832716000000|1996-05-21 22:00:00|3783.6|3783.6|3764.2|3764.2|3783.6|3783.6|3763.1|3763.1|0
832802400000|1996-05-22 22:00:00|3776.9|3776.9|3747|3747|3780.1|3780.1|3741|3741|0
832888800000|1996-05-23 22:00:00|3746.8|3746.8|3752.1|3752.1|3752.2|3752.2|3733|3733|0
833234400000|1996-05-27 22:00:00|3755|3755|3760.2|3760.2|3770.6|3770.6|3755|3755|0
833320800000|1996-05-28 22:00:00|3752.3|3752.3|3775.7|3775.7|3775.8|3775.8|3751.7|3751.7|0
833407200000|1996-05-29 22:00:00|3767|3767|3746.7|3746.7|3770.7|3770.7|3741|3741|0
833493600000|1996-05-30 22:00:00|3753.9|3753.9|3747.8|3747.8|3766.5|3766.5|3745|3745|0
833752800000|1996-06-02 22:00:00|3737|3737|3739.2|3739.2|3747.8|3747.8|3730.1|3730.1|0
833839200000|1996-06-03 22:00:00|3743.9|3743.9|3755.2|3755.2|3755.2|3755.2|3735.2|3735.2|0
833925600000|1996-06-04 22:00:00|3759.2|3759.2|3753.4|3753.4|3760|3760|3745.4|3745.4|0
834012000000|1996-06-05 22:00:00|3757|3757|3760.3|3760.3|3774.7|3774.7|3756.5|3756.5|0
834098400000|1996-06-06 22:00:00|3755.3|3755.3|3706.8|3706.8|3755.5|3755.5|3694.8|3694.8|0
834357600000|1996-06-09 22:00:00|3726.8|3726.8|3728.8|3728.8|3737.3|3737.3|3719.5|3719.5|0
834444000000|1996-06-10 22:00:00|3729.9|3729.9|3755.7|3755.7|3755.7|3755.7|3720.3|3720.3|0
834530400000|1996-06-11 22:00:00|3752.9|3752.9|3769.2|3769.2|3769.2|3769.2|3746|3746|0
834616800000|1996-06-12 22:00:00|3763.2|3763.2|3761.7|3761.7|3766.2|3766.2|3753.7|3753.7|0
834703200000|1996-06-13 22:00:00|3760.7|3760.7|3753.6|3753.6|3770.7|3770.7|3744.7|3744.7|0
834962400000|1996-06-16 22:00:00|3755.9|3755.9|3761.5|3761.5|3767.7|3767.7|3752.1|3752.1|0
835048800000|1996-06-17 22:00:00|3763.5|3763.5|3756.4|3756.4|3764.2|3764.2|3752.8|3752.8|0
835135200000|1996-06-18 22:00:00|3748.7|3748.7|3753.2|3753.2|3756.7|3756.7|3747.7|3747.7|0
835221600000|1996-06-19 22:00:00|3756.1|3756.1|3727.5|3727.5|3756.5|3756.5|3726.9|3726.9|0
835308000000|1996-06-20 22:00:00|3726.5|3726.5|3722.3|3722.3|3738.3|3738.3|3722.3|3722.3|0
835567200000|1996-06-23 22:00:00|3729.7|3729.7|3710.8|3710.8|3729.7|3729.7|3710.8|3710.8|0
835653600000|1996-06-24 22:00:00|3710.2|3710.2|3679.5|3679.5|3710.3|3710.3|3679.1|3679.1|0
835740000000|1996-06-25 22:00:00|3687.8|3687.8|3695.5|3695.5|3696.3|3696.3|3685.2|3685.2|0
835826400000|1996-06-26 22:00:00|3687.1|3687.1|3678.8|3678.8|3691.5|3691.5|3671.6|3671.6|0
835912800000|1996-06-27 22:00:00|3692.8|3692.8|3711|3711|3712.6|3712.6|3691.3|3691.3|0
836172000000|1996-06-30 22:00:00|3710.4|3710.4|3725.6|3725.6|3725.6|3725.6|3708.2|3708.2|0
836258400000|1996-07-01 22:00:00|3744.1|3744.1|3725.7|3725.7|3744.3|3744.3|3725.6|3725.6|0
836344800000|1996-07-02 22:00:00|3729.3|3729.3|3714.1|3714.1|3729.4|3729.4|3713.7|3713.7|0
836431200000|1996-07-03 22:00:00|3719.8|3719.8|3760.6|3760.6|3760.7|3760.7|3717.5|3717.5|0
836517600000|1996-07-04 22:00:00|3769.4|3769.4|3743.2|3743.2|3790|3790|3729.6|3729.6|0
836776800000|1996-07-07 22:00:00|3723.6|3723.6|3741.5|3741.5|3752.1|3752.1|3723.3|3723.3|0
836863200000|1996-07-08 22:00:00|3744.3|3744.3|3752.3|3752.3|3757.6|3757.6|3744.2|3744.2|0
836949600000|1996-07-09 22:00:00|3757.5|3757.5|3765.8|3765.8|3773.2|3773.2|3757.5|3757.5|0
837036000000|1996-07-10 22:00:00|3768.9|3768.9|3749|3749|3777.2|3777.2|3748.9|3748.9|0
837122400000|1996-07-11 22:00:00|3737.6|3737.6|3728.3|3728.3|3745.8|3745.8|3715.3|3715.3|0
837381600000|1996-07-14 22:00:00|3721.1|3721.1|3698.3|3698.3|3724.6|3724.6|3695.5|3695.5|0
837468000000|1996-07-15 22:00:00|3648.2|3648.2|3632.3|3632.3|3653|3653|3612.6|3612.6|0
837554400000|1996-07-16 22:00:00|3648.3|3648.3|3658.2|3658.2|3668.8|3668.8|3645.4|3645.4|0
837640800000|1996-07-17 22:00:00|3662.6|3662.6|3693.4|3693.4|3693.4|3693.4|3662.6|3662.6|0
837727200000|1996-07-18 22:00:00|3711.5|3711.5|3710.5|3710.5|3726.9|3726.9|3706.7|3706.7|0
837986400000|1996-07-21 22:00:00|3706.9|3706.9|3681.3|3681.3|3707.3|3707.3|3672.2|3672.2|0
838072800000|1996-07-22 22:00:00|3681.8|3681.8|3708.4|3708.4|3708.5|3708.5|3681.8|3681.8|0
838159200000|1996-07-23 22:00:00|3677.6|3677.6|3668.8|3668.8|3679.1|3679.1|3643.7|3643.7|0
838245600000|1996-07-24 22:00:00|3672.6|3672.6|3684.7|3684.7|3686.9|3686.9|3670.3|3670.3|0
838332000000|1996-07-25 22:00:00|3685.1|3685.1|3673.3|3673.3|3690.5|3690.5|3668.9|3668.9|0
838591200000|1996-07-28 22:00:00|3675.5|3675.5|3678.8|3678.8|3684.4|3684.4|3675|3675|0
838677600000|1996-07-29 22:00:00|3666|3666|3668.5|3668.5|3677.8|3677.8|3661.2|3661.2|0
838764000000|1996-07-30 22:00:00|3680.8|3680.8|3703.2|3703.2|3704.3|3704.3|3677|3677|0
838850400000|1996-07-31 22:00:00|3709.3|3709.3|3734.4|3734.4|3735.1|3735.1|3697.7|3697.7|0
838936800000|1996-08-01 22:00:00|3750.3|3750.3|3770.6|3770.6|3770.7|3770.7|3734.1|3734.1|0
839196000000|1996-08-04 22:00:00|3777.8|3777.8|3788.3|3788.3|3790.6|3790.6|3773.8|3773.8|0
839282400000|1996-08-05 22:00:00|3783.1|3783.1|3788.4|3788.4|3791.4|3791.4|3775.4|3775.4|0
839368800000|1996-08-06 22:00:00|3794.7|3794.7|3811.1|3811.1|3815.8|3815.8|3794.7|3794.7|0
839455200000|1996-08-07 22:00:00|3815|3815|3811.4|3811.4|3816.5|3816.5|3802.6|3802.6|0
839541600000|1996-08-08 22:00:00|3812.6|3812.6|3810.7|3810.7|3812.7|3812.7|3793.9|3793.9|0
839800800000|1996-08-11 22:00:00|3796.4|3796.4|3803.3|3803.3|3811.5|3811.5|3792.4|3792.4|0
839887200000|1996-08-12 22:00:00|3811.9|3811.9|3823.4|3823.4|3826.4|3826.4|3811.8|3811.8|0
839973600000|1996-08-13 22:00:00|3814.4|3814.4|3830.3|3830.3|3831.7|3831.7|3813.1|3813.1|0
840060000000|1996-08-14 22:00:00|3837.3|3837.3|3837.4|3837.4|3843.3|3843.3|3831.8|3831.8|0
840146400000|1996-08-15 22:00:00|3842.9|3842.9|3872.9|3872.9|3873.1|3873.1|3842.8|3842.8|0
840405600000|1996-08-18 22:00:00|3877.1|3877.1|3863.7|3863.7|3877.9|3877.9|3861.2|3861.2|0
840492000000|1996-08-19 22:00:00|3867.2|3867.2|3883.2|3883.2|3884.8|3884.8|3866.7|3866.7|0
840578400000|1996-08-20 22:00:00|3894.2|3894.2|3872.1|3872.1|3894.4|3894.4|3870.6|3870.6|0
840664800000|1996-08-21 22:00:00|3871|3871|3891.1|3891.1|3891.9|3891.9|3867|3867|0
840751200000|1996-08-22 22:00:00|3907.6|3907.6|3907.5|3907.5|3911.6|3911.6|3896.4|3896.4|0
841096800000|1996-08-26 22:00:00|3889.7|3889.7|3905.7|3905.7|3908.8|3908.8|3885.9|3885.9|0
841183200000|1996-08-27 22:00:00|3908.6|3908.6|3918.7|3918.7|3922.1|3922.1|3908.6|3908.6|0
841269600000|1996-08-28 22:00:00|3915.9|3915.9|3885|3885|3921.1|3921.1|3883.8|3883.8|0
841356000000|1996-08-29 22:00:00|3866.7|3866.7|3867.6|3867.6|3881.7|3881.7|3865.9|3865.9|0
841615200000|1996-09-01 22:00:00|3873.7|3873.7|3884.4|3884.4|3885.3|3885.3|3873.7|3873.7|0
841701600000|1996-09-02 22:00:00|3877.1|3877.1|3855.9|3855.9|3877.1|3877.1|3835.8|3835.8|0
841788000000|1996-09-03 22:00:00|3874.3|3874.3|3872.7|3872.7|3884.1|3884.1|3872.1|3872.1|0
841874400000|1996-09-04 22:00:00|3873.1|3873.1|3887.2|3887.2|3887.6|3887.6|3870.2|3870.2|0
841960800000|1996-09-05 22:00:00|3872.2|3872.2|3893|3893|3893|3893|3856.8|3856.8|0
842220000000|1996-09-08 22:00:00|3903.6|3903.6|3910.8|3910.8|3916.4|3916.4|3901|3901|0
842306400000|1996-09-09 22:00:00|3929.4|3929.4|3916.1|3916.1|3933.6|3933.6|3914.1|3914.1|0
842392800000|1996-09-10 22:00:00|3914.1|3914.1|3905.6|3905.6|3914.1|3914.1|3899.5|3899.5|0
842479200000|1996-09-11 22:00:00|3915.1|3915.1|3932.6|3932.6|3932.8|3932.8|3913|3913|0
842565600000|1996-09-12 22:00:00|3936.9|3936.9|3967.9|3967.9|3970.5|3970.5|3929|3929|0
842824800000|1996-09-15 22:00:00|3976.7|3976.7|3977.2|3977.2|3980.8|3980.8|3972.2|3972.2|0
842911200000|1996-09-16 22:00:00|3985.8|3985.8|3972.3|3972.3|3986.7|3986.7|3965.5|3965.5|0
842997600000|1996-09-17 22:00:00|3965.4|3965.4|3955.7|3955.7|3971.3|3971.3|3952|3952|0
843084000000|1996-09-18 22:00:00|3950.9|3950.9|3974.3|3974.3|3987.7|3987.7|3950.7|3950.7|0
843170400000|1996-09-19 22:00:00|3976.4|3976.4|3964.1|3964.1|3994.1|3994.1|3963.3|3963.3|0
843429600000|1996-09-22 22:00:00|3952|3952|3919.7|3919.7|3952.3|3952.3|3914.9|3914.9|0
843516000000|1996-09-23 22:00:00|3926.2|3926.2|3910.5|3910.5|3933.4|3933.4|3904.3|3904.3|0
843602400000|1996-09-24 22:00:00|3917.7|3917.7|3935.7|3935.7|3938.8|3938.8|3917.7|3917.7|0
843688800000|1996-09-25 22:00:00|3936.4|3936.4|3933.2|3933.2|3941.8|3941.8|3926.2|3926.2|0
843775200000|1996-09-26 22:00:00|3936.5|3936.5|3946.4|3946.4|3954.6|3954.6|3936.5|3936.5|0
844034400000|1996-09-29 22:00:00|3947.6|3947.6|3953.7|3953.7|3954|3954|3934.4|3934.4|0
844120800000|1996-09-30 22:00:00|3954.7|3954.7|3992.2|3992.2|3992.2|3992.2|3954.7|3954.7|0
844207200000|1996-10-01 22:00:00|4004.2|4004.2|4015.1|4015.1|4016.4|4016.4|4001.5|4001.5|0
844293600000|1996-10-02 22:00:00|4015.4|4015.4|4000|4000|4024.3|4024.3|3994.6|3994.6|0
844380000000|1996-10-03 22:00:00|3994.6|3994.6|4024.8|4024.8|4025.1|4025.1|3982.2|3982.2|0
844639200000|1996-10-06 22:00:00|4042.9|4042.9|4031.5|4031.5|4046.8|4046.8|4030.3|4030.3|0
844725600000|1996-10-07 22:00:00|4023.3|4023.3|4035.6|4035.6|4037.9|4037.9|3995.3|3995.3|0
844812000000|1996-10-08 22:00:00|4025.5|4025.5|4009.3|4009.3|4037.9|4037.9|4007.2|4007.2|0
844898400000|1996-10-09 22:00:00|3999.4|3999.4|3994.7|3994.7|4009.9|4009.9|3981.2|3981.2|0
844984800000|1996-10-10 22:00:00|3995|3995|4028.1|4028.1|4028.1|4028.1|3994.9|3994.9|0
845244000000|1996-10-13 22:00:00|4020.6|4020.6|4038.7|4038.7|4040|4040|4017|4017|0
845330400000|1996-10-14 22:00:00|4050.1|4050.1|4050.8|4050.8|4063.2|4063.2|4043.4|4043.4|0
845416800000|1996-10-15 22:00:00|4039.3|4039.3|4024.4|4024.4|4040.3|4040.3|4021.7|4021.7|0
845503200000|1996-10-16 22:00:00|4032.9|4032.9|4042.1|4042.1|4044.3|4044.3|4031.1|4031.1|0
845589600000|1996-10-17 22:00:00|4054.5|4054.5|4053.1|4053.1|4061.4|4061.4|4048|4048|0
845848800000|1996-10-20 22:00:00|4059.4|4059.4|4073.1|4073.1|4073.2|4073.2|4056.4|4056.4|0
845935200000|1996-10-21 22:00:00|4066.3|4066.3|4057.2|4057.2|4069.5|4069.5|4055.9|4055.9|0
846021600000|1996-10-22 22:00:00|4059|4059|4028.4|4028.4|4060.2|4060.2|4019.7|4019.7|0
846108000000|1996-10-23 22:00:00|4027.3|4027.3|3999.4|3999.4|4035.7|4035.7|3999.4|3999.4|0
846194400000|1996-10-24 22:00:00|3988|3988|4022.4|4022.4|4023.3|4023.3|3981.8|3981.8|0
846457200000|1996-10-27 23:00:00|4020.2|4020.2|4025.3|4025.3|4037.6|4037.6|4020.2|4020.2|0
846543600000|1996-10-28 23:00:00|4005|4005|3993.5|3993.5|4009.4|4009.4|3988.9|3988.9|0
846630000000|1996-10-29 23:00:00|4006.8|4006.8|3963.9|3963.9|4010.8|4010.8|3957.7|3957.7|0
846716400000|1996-10-30 23:00:00|3952.6|3952.6|3979.1|3979.1|3979.1|3979.1|3951.9|3951.9|0
846802800000|1996-10-31 23:00:00|3982.7|3982.7|3948.5|3948.5|3988|3988|3941.9|3941.9|0
847062000000|1996-11-03 23:00:00|3955.8|3955.8|3928.1|3928.1|3956.2|3956.2|3924.7|3924.7|0
847148400000|1996-11-04 23:00:00|3921|3921|3921.1|3921.1|3930.4|3930.4|3911|3911|0
847234800000|1996-11-05 23:00:00|3946.2|3946.2|3935.7|3935.7|3946.5|3946.5|3911.7|3911.7|0
847321200000|1996-11-06 23:00:00|3952.9|3952.9|3900.4|3900.4|3953|3953|3898.2|3898.2|0
847407600000|1996-11-07 23:00:00|3907.3|3907.3|3910.8|3910.8|3923.4|3923.4|3906.4|3906.4|0
847666800000|1996-11-10 23:00:00|3907.5|3907.5|3914.4|3914.4|3914.7|3914.7|3896.5|3896.5|0
847753200000|1996-11-11 23:00:00|3921.8|3921.8|3934.3|3934.3|3934.6|3934.6|3920.4|3920.4|0
847839600000|1996-11-12 23:00:00|3934.5|3934.5|3926.9|3926.9|3939.5|3939.5|3922.9|3922.9|0
847926000000|1996-11-13 23:00:00|3935.1|3935.1|3926.1|3926.1|3940.3|3940.3|3904.4|3904.4|0
848012400000|1996-11-14 23:00:00|3938.1|3938.1|3958.2|3958.2|3958.4|3958.4|3929.6|3929.6|0
848271600000|1996-11-17 23:00:00|3960.1|3960.1|3962.1|3962.1|3966.4|3966.4|3952.2|3952.2|0
848358000000|1996-11-18 23:00:00|3966.6|3966.6|3978.1|3978.1|3978.4|3978.4|3954.1|3954.1|0
848444400000|1996-11-19 23:00:00|3989|3989|3962.8|3962.8|3989|3989|3961.3|3961.3|0
848530800000|1996-11-20 23:00:00|3961.4|3961.4|3953.8|3953.8|3966|3966|3947.3|3947.3|0
848617200000|1996-11-21 23:00:00|3959|3959|4018.7|4018.7|4018.7|4018.7|3959|3959|0
848876400000|1996-11-24 23:00:00|4030.7|4030.7|4054.6|4054.6|4055.3|4055.3|4029.5|4029.5|0
848962800000|1996-11-25 23:00:00|4092.8|4092.8|4068.4|4068.4|4094.4|4094.4|4068.2|4068.2|0
849049200000|1996-11-26 23:00:00|4066.2|4066.2|4049.2|4049.2|4085|4085|4040|4040|0
849135600000|1996-11-27 23:00:00|4040.2|4040.2|4050.2|4050.2|4050.2|4050.2|4038|4038|0
849222000000|1996-11-28 23:00:00|4051.8|4051.8|4058|4058|4067.8|4067.8|4051.5|4051.5|0
849481200000|1996-12-01 23:00:00|4055.9|4055.9|4038.5|4038.5|4055.9|4055.9|4033.2|4033.2|0
849567600000|1996-12-02 23:00:00|4043.4|4043.4|4061.5|4061.5|4066.7|4066.7|4043.4|4043.4|0
849654000000|1996-12-03 23:00:00|4055.7|4055.7|4045.2|4045.2|4055.8|4055.8|4038.2|4038.2|0
849740400000|1996-12-04 23:00:00|4044.1|4044.1|4051.2|4051.2|4076|4076|4043.8|4043.8|0
849826800000|1996-12-05 23:00:00|3993.5|3993.5|3963|3963|3994.4|3994.4|3882.7|3882.7|0
850086000000|1996-12-08 23:00:00|3988.1|3988.1|4011.6|4011.6|4011.6|4011.6|3987.4|3987.4|0
850172400000|1996-12-09 23:00:00|4033.4|4033.4|4035.7|4035.7|4043.2|4043.2|4025|4025|0
850258800000|1996-12-10 23:00:00|4008.8|4008.8|3982.5|3982.5|4008.8|4008.8|3963.8|3963.8|0
850345200000|1996-12-11 23:00:00|3987.7|3987.7|3990.7|3990.7|4009.9|4009.9|3983|3983|0
850431600000|1996-12-12 23:00:00|3968.9|3968.9|3972.4|3972.4|3972.4|3972.4|3933.9|3933.9|0
850690800000|1996-12-15 23:00:00|3981.1|3981.1|3993.8|3993.8|3993.8|3993.8|3976.6|3976.6|0
850777200000|1996-12-16 23:00:00|3978.4|3978.4|3979.6|3979.6|3990.4|3990.4|3970.8|3970.8|0
850863600000|1996-12-17 23:00:00|3988.4|3988.4|4018.2|4018.2|4018.3|4018.3|3988.4|3988.4|0
850950000000|1996-12-18 23:00:00|4021.3|4021.3|4051.3|4051.3|4051.3|4051.3|4018.2|4018.2|0
851036400000|1996-12-19 23:00:00|4096.4|4096.4|4077.6|4077.6|4100|4100|4069|4069|0
851295600000|1996-12-22 23:00:00|4076.3|4076.3|4087.2|4087.2|4087.2|4087.2|4066.7|4066.7|0
851382000000|1996-12-23 23:00:00|4086.3|4086.3|4092.5|4092.5|4093.1|4093.1|4086.3|4086.3|0
851641200000|1996-12-26 23:00:00|4096.5|4096.5|4091|4091|4102.9|4102.9|4088.6|4088.6|0
851900400000|1996-12-29 23:00:00|4095.3|4095.3|4115.7|4115.7|4115.7|4115.7|4095.3|4095.3|0
851986800000|1996-12-30 23:00:00|4111.6|4111.6|4118.5|4118.5|4123.2|4123.2|4109.1|4109.1|0
852159600000|1997-01-01 23:00:00|4079.9|4079.9|4057.4|4057.4|4095.3|4095.3|4057.1|4057.1|0
852246000000|1997-01-02 23:00:00|4072.7|4072.7|4089.5|4089.5|4089.5|4089.5|4068.2|4068.2|0
852505200000|1997-01-05 23:00:00|4105.2|4105.2|4106.5|4106.5|4108|4108|4096.2|4096.2|0
852591600000|1997-01-06 23:00:00|4103.5|4103.5|4078.8|4078.8|4105.9|4105.9|4076.8|4076.8|0
852678000000|1997-01-07 23:00:00|4089.8|4089.8|4087.5|4087.5|4098.4|4098.4|4082.6|4082.6|0
852764400000|1997-01-08 23:00:00|4060.4|4060.4|4087|4087|4087|4087|4050.5|4050.5|0
852850800000|1997-01-09 23:00:00|4096.4|4096.4|4056.6|4056.6|4096.4|4096.4|4036.9|4036.9|0
853110000000|1997-01-12 23:00:00|4087.9|4087.9|4107.3|4107.3|4107.3|4107.3|4078.6|4078.6|0
853196400000|1997-01-13 23:00:00|4110.9|4110.9|4168.2|4168.2|4168.2|4168.2|4108.8|4108.8|0
853282800000|1997-01-14 23:00:00|4190.9|4190.9|4158.9|4158.9|4191.5|4191.5|4147.6|4147.6|0
853369200000|1997-01-15 23:00:00|4157.3|4157.3|4197.5|4197.5|4198.9|4198.9|4153.2|4153.2|0
853455600000|1997-01-16 23:00:00|4194.3|4194.3|4207.7|4207.7|4218.4|4218.4|4193.4|4193.4|0
853714800000|1997-01-19 23:00:00|4216.8|4216.8|4194|4194|4217.5|4217.5|4184.7|4184.7|0
853801200000|1997-01-20 23:00:00|4186.6|4186.6|4195.5|4195.5|4195.5|4195.5|4167.6|4167.6|0
853887600000|1997-01-21 23:00:00|4214.5|4214.5|4219.1|4219.1|4227.5|4227.5|4203.5|4203.5|0
853974000000|1997-01-22 23:00:00|4243.8|4243.8|4271.5|4271.5|4273.4|4273.4|4235.1|4235.1|0
854060400000|1997-01-23 23:00:00|4230|4230|4218.8|4218.8|4251.3|4251.3|4215.7|4215.7|0
854319600000|1997-01-26 23:00:00|4207|4207|4212|4212|4223.9|4223.9|4206|4206|0
854406000000|1997-01-27 23:00:00|4206.4|4206.4|4237.4|4237.4|4238.3|4238.3|4191.3|4191.3|0
854492400000|1997-01-28 23:00:00|4228.5|4228.5|4207.5|4207.5|4230.2|4230.2|4197.2|4197.2|0
854578800000|1997-01-29 23:00:00|4222.6|4222.6|4228.4|4228.4|4229.7|4229.7|4219.7|4219.7|0
854665200000|1997-01-30 23:00:00|4252.6|4252.6|4275.8|4275.8|4275.8|4275.8|4242.9|4242.9|0
854924400000|1997-02-02 23:00:00|4272.3|4272.3|4257.8|4257.8|4272.5|4272.5|4252.8|4252.8|0
855010800000|1997-02-03 23:00:00|4255.6|4255.6|4260.9|4260.9|4276.3|4276.3|4255.6|4255.6|0
855097200000|1997-02-04 23:00:00|4263.7|4263.7|4281.5|4281.5|4286.9|4286.9|4262.9|4262.9|0
855183600000|1997-02-05 23:00:00|4260.8|4260.8|4265.9|4265.9|4275.2|4275.2|4260.8|4260.8|0
855270000000|1997-02-06 23:00:00|4269.1|4269.1|4307.8|4307.8|4310.1|4310.1|4268.6|4268.6|0
855529200000|1997-02-09 23:00:00|4304.4|4304.4|4307.7|4307.7|4330|4330|4302.6|4302.6|0
855615600000|1997-02-10 23:00:00|4293.4|4293.4|4304.3|4304.3|4310.7|4310.7|4288.9|4288.9|0
855702000000|1997-02-11 23:00:00|4316.4|4316.4|4304.3|4304.3|4324.3|4324.3|4293.6|4293.6|0
855788400000|1997-02-12 23:00:00|4315.2|4315.2|4327.1|4327.1|4329.9|4329.9|4315.2|4315.2|0
855874800000|1997-02-13 23:00:00|4328.8|4328.8|4341|4341|4353.4|4353.4|4327.9|4327.9|0
856134000000|1997-02-16 23:00:00|4336.3|4336.3|4337.8|4337.8|4338.4|4338.4|4319.1|4319.1|0
856220400000|1997-02-17 23:00:00|4331.2|4331.2|4332.3|4332.3|4350.9|4350.9|4331.2|4331.2|0
856306800000|1997-02-18 23:00:00|4346.1|4346.1|4357.4|4357.4|4357.4|4357.4|4339.9|4339.9|0
856393200000|1997-02-19 23:00:00|4349.8|4349.8|4356.1|4356.1|4362.4|4362.4|4341.8|4341.8|0
856479600000|1997-02-20 23:00:00|4335.3|4335.3|4336.8|4336.8|4349|4349|4312.4|4312.4|0
856738800000|1997-02-23 23:00:00|4327.5|4327.5|4331.1|4331.1|4333.1|4333.1|4315.8|4315.8|0
856825200000|1997-02-24 23:00:00|4346.3|4346.3|4344.7|4344.7|4357.9|4357.9|4344.5|4344.5|0
856911600000|1997-02-25 23:00:00|4351.4|4351.4|4329.3|4329.3|4355.1|4355.1|4316.8|4316.8|0
856998000000|1997-02-26 23:00:00|4326.4|4326.4|4339.2|4339.2|4339.2|4339.2|4326.2|4326.2|0
857084400000|1997-02-27 23:00:00|4340.4|4340.4|4308.3|4308.3|4340.4|4340.4|4299.9|4299.9|0
857343600000|1997-03-02 23:00:00|4293.4|4293.4|4307.1|4307.1|4307.1|4307.1|4287.3|4287.3|0
857430000000|1997-03-03 23:00:00|4322.1|4322.1|4357.7|4357.7|4359.1|4359.1|4321.8|4321.8|0
857516400000|1997-03-04 23:00:00|4345.5|4345.5|4360.1|4360.1|4367.3|4367.3|4338.8|4338.8|0
857602800000|1997-03-05 23:00:00|4385.8|4385.8|4399.3|4399.3|4402.7|4402.7|4382|4382|0
857689200000|1997-03-06 23:00:00|4402.7|4402.7|4420.3|4420.3|4420.7|4420.7|4391.4|4391.4|0
857948400000|1997-03-09 23:00:00|4421.6|4421.6|4437.4|4437.4|4440.8|4440.8|4421.6|4421.6|0
858034800000|1997-03-10 23:00:00|4465.2|4465.2|4444.3|4444.3|4466.3|4466.3|4443|4443|0
858121200000|1997-03-11 23:00:00|4432.4|4432.4|4422.5|4422.5|4442.3|4442.3|4419.2|4419.2|0
858207600000|1997-03-12 23:00:00|4409.4|4409.4|4397.7|4397.7|4412.3|4412.3|4394|4394|0
858294000000|1997-03-13 23:00:00|4351.2|4351.2|4424.3|4424.3|4424.3|4424.3|4351|4351|0
858553200000|1997-03-16 23:00:00|4406.5|4406.5|4373.3|4373.3|4408.1|4408.1|4372|4372|0
858639600000|1997-03-17 23:00:00|4378.3|4378.3|4356.8|4356.8|4378.3|4378.3|4340.1|4340.1|0
858726000000|1997-03-18 23:00:00|4348.7|4348.7|4332.2|4332.2|4371.4|4371.4|4331.4|4331.4|0
858812400000|1997-03-19 23:00:00|4323.1|4323.1|4258.1|4258.1|4323.1|4323.1|4251.5|4251.5|0
858898800000|1997-03-20 23:00:00|4260.6|4260.6|4254.8|4254.8|4273.9|4273.9|4242.4|4242.4|0
859158000000|1997-03-23 23:00:00|4260.4|4260.4|4214.8|4214.8|4265.6|4265.6|4214.3|4214.3|0
859244400000|1997-03-24 23:00:00|4247.4|4247.4|4270.7|4270.7|4272.1|4272.1|4240.6|4240.6|0
859330800000|1997-03-25 23:00:00|4261.1|4261.1|4301.5|4301.5|4320.2|4320.2|4261.1|4261.1|0
859417200000|1997-03-26 23:00:00|4303.9|4303.9|4312.9|4312.9|4331.4|4331.4|4303.9|4303.9|0
859845600000|1997-03-31 22:00:00|4205.1|4205.1|4248.1|4248.1|4248.1|4248.1|4200.5|4200.5|0
859932000000|1997-04-01 22:00:00|4263.2|4263.2|4236.6|4236.6|4266.2|4266.2|4219|4219|0
860018400000|1997-04-02 22:00:00|4213.3|4213.3|4214.6|4214.6|4233.2|4233.2|4207.5|4207.5|0
860104800000|1997-04-03 22:00:00|4222.6|4222.6|4236.6|4236.6|4247.6|4247.6|4222|4222|0
860364000000|1997-04-06 22:00:00|4255.3|4255.3|4271.7|4271.7|4273.1|4273.1|4254.8|4254.8|0
860450400000|1997-04-07 22:00:00|4279.9|4279.9|4269.3|4269.3|4279.9|4279.9|4259.6|4259.6|0
860536800000|1997-04-08 22:00:00|4288.3|4288.3|4292.3|4292.3|4301.5|4301.5|4287.8|4287.8|0
860623200000|1997-04-09 22:00:00|4287.9|4287.9|4313.2|4313.2|4313.2|4313.2|4278.7|4278.7|0
860709600000|1997-04-10 22:00:00|4318.3|4318.3|4270.7|4270.7|4335.1|4335.1|4269.6|4269.6|0
860968800000|1997-04-13 22:00:00|4232.9|4232.9|4251.7|4251.7|4255.8|4255.8|4232.9|4232.9|0
861055200000|1997-04-14 22:00:00|4275.6|4275.6|4286.8|4286.8|4289.1|4289.1|4260.1|4260.1|0
861141600000|1997-04-15 22:00:00|4301.8|4301.8|4294.6|4294.6|4307.4|4307.4|4280.2|4280.2|0
861228000000|1997-04-16 22:00:00|4312.3|4312.3|4298.9|4298.9|4312.3|4312.3|4291.5|4291.5|0
861314400000|1997-04-17 22:00:00|4293.6|4293.6|4310.5|4310.5|4310.5|4310.5|4293|4293|0
861573600000|1997-04-20 22:00:00|4320.6|4320.6|4328.7|4328.7|4328.7|4328.7|4299.2|4299.2|0
861660000000|1997-04-21 22:00:00|4319.4|4319.4|4346.1|4346.1|4346.7|4346.7|4319.2|4319.2|0
861746400000|1997-04-22 22:00:00|4391.5|4391.5|4387.7|4387.7|4396.1|4396.1|4375.9|4375.9|0
861832800000|1997-04-23 22:00:00|4380.8|4380.8|4388.5|4388.5|4400.4|4400.4|4378.2|4378.2|0
861919200000|1997-04-24 22:00:00|4381.3|4381.3|4369.7|4369.7|4385.7|4385.7|4363.3|4363.3|0
862178400000|1997-04-27 22:00:00|4361.6|4361.6|4389.7|4389.7|4389.7|4389.7|4361.2|4361.2|0
862264800000|1997-04-28 22:00:00|4402.3|4402.3|4433.2|4433.2|4433.7|4433.7|4395.4|4395.4|0
862351200000|1997-04-29 22:00:00|4465.9|4465.9|4436|4436|4466.5|4466.5|4414.3|4414.3|0
862437600000|1997-04-30 22:00:00|4435.9|4435.9|4445|4445|4454.4|4454.4|4435.9|4435.9|0
862524000000|1997-05-01 22:00:00|4430|4430|4455.6|4455.6|4468.4|4468.4|4423.6|4423.6|0
862869600000|1997-05-05 22:00:00|4501.1|4501.1|4519.3|4519.3|4525.6|4525.6|4472.9|4472.9|0
862956000000|1997-05-06 22:00:00|4524.4|4524.4|4537.5|4537.5|4562|4562|4522.5|4522.5|0
863042400000|1997-05-07 22:00:00|4521.8|4521.8|4580.4|4580.4|4580.4|4580.4|4517.6|4517.6|0
863128800000|1997-05-08 22:00:00|4597.2|4597.2|4630.9|4630.9|4646|4646|4595.2|4595.2|0
863388000000|1997-05-11 22:00:00|4641.8|4641.8|4669.6|4669.6|4669.6|4669.6|4622.9|4622.9|0
863474400000|1997-05-12 22:00:00|4685.5|4685.5|4691|4691|4720.3|4720.3|4676.8|4676.8|0
863560800000|1997-05-13 22:00:00|4684|4684|4686.9|4686.9|4715.2|4715.2|4660.4|4660.4|0
863647200000|1997-05-14 22:00:00|4664.7|4664.7|4681.2|4681.2|4681.2|4681.2|4654.4|4654.4|0
863733600000|1997-05-15 22:00:00|4688.9|4688.9|4693.9|4693.9|4723.7|4723.7|4686.7|4686.7|0
863992800000|1997-05-18 22:00:00|4669.4|4669.4|4645.2|4645.2|4687.7|4687.7|4640.7|4640.7|0
864079200000|1997-05-19 22:00:00|4646|4646|4607.5|4607.5|4646.2|4646.2|4600.4|4600.4|0
864165600000|1997-05-20 22:00:00|4616.8|4616.8|4642|4642|4653.8|4653.8|4616.7|4616.7|0
864252000000|1997-05-21 22:00:00|4635.7|4635.7|4651.8|4651.8|4661.7|4661.7|4626.9|4626.9|0
864338400000|1997-05-22 22:00:00|4653.7|4653.7|4661.8|4661.8|4672.7|4672.7|4652.1|4652.1|0
864684000000|1997-05-26 22:00:00|4661.2|4661.2|4681.6|4681.6|4692.4|4692.4|4661.2|4661.2|0
864770400000|1997-05-27 22:00:00|4696.3|4696.3|4677.5|4677.5|4705.2|4705.2|4670.7|4670.7|0
864856800000|1997-05-28 22:00:00|4657.8|4657.8|4672.3|4672.3|4688.3|4688.3|4656.3|4656.3|0
864943200000|1997-05-29 22:00:00|4677|4677|4621.3|4621.3|4684.2|4684.2|4595.9|4595.9|0
865202400000|1997-06-01 22:00:00|4644.7|4644.7|4562.8|4562.8|4645.7|4645.7|4549.5|4549.5|0
865288800000|1997-06-02 22:00:00|4564|4564|4557.8|4557.8|4565.6|4565.6|4524.2|4524.2|0
865375200000|1997-06-03 22:00:00|4563.8|4563.8|4557.1|4557.1|4585.9|4585.9|4553.3|4553.3|0
865461600000|1997-06-04 22:00:00|4551.3|4551.3|4576.2|4576.2|4576.3|4576.3|4534.9|4534.9|0
865548000000|1997-06-05 22:00:00|4588|4588|4645|4645|4645|4645|4577.5|4577.5|0
865807200000|1997-06-08 22:00:00|4653.3|4653.3|4686.7|4686.7|4686.7|4686.7|4653.3|4653.3|0
865893600000|1997-06-09 22:00:00|4683.6|4683.6|4739.6|4739.6|4739.6|4739.6|4678.3|4678.3|0
865980000000|1997-06-10 22:00:00|4751.5|4751.5|4724.8|4724.8|4759.3|4759.3|4720.9|4720.9|0
866066400000|1997-06-11 22:00:00|4715.5|4715.5|4757.4|4757.4|4759.2|4759.2|4711.3|4711.3|0
866152800000|1997-06-12 22:00:00|4776.2|4776.2|4783.1|4783.1|4796|4796|4771.9|4771.9|0
866412000000|1997-06-15 22:00:00|4777.2|4777.2|4745.1|4745.1|4777.2|4777.2|4735.5|4735.5|0
866498400000|1997-06-16 22:00:00|4746.3|4746.3|4682.2|4682.2|4758.1|4758.1|4669.1|4669.1|0
866584800000|1997-06-17 22:00:00|4687|4687|4657|4657|4688.1|4688.1|4627.3|4627.3|0
866671200000|1997-06-18 22:00:00|4667|4667|4653.7|4653.7|4668.9|4668.9|4629.1|4629.1|0
866757600000|1997-06-19 22:00:00|4672.1|4672.1|4593.9|4593.9|4672.1|4672.1|4593.9|4593.9|0
867016800000|1997-06-22 22:00:00|4597|4597|4575.8|4575.8|4597|4597|4547|4547|0
867103200000|1997-06-23 22:00:00|4538.3|4538.3|4596.3|4596.3|4598.6|4598.6|4538.3|4538.3|0
867189600000|1997-06-24 22:00:00|4623.3|4623.3|4640|4640|4640.5|4640.5|4622.4|4622.4|0
867276000000|1997-06-25 22:00:00|4639.2|4639.2|4657.9|4657.9|4660.4|4660.4|4628.4|4628.4|0
867362400000|1997-06-26 22:00:00|4651.3|4651.3|4640.3|4640.3|4652|4652|4623.1|4623.1|0
867621600000|1997-06-29 22:00:00|4645.1|4645.1|4604.6|4604.6|4662.4|4662.4|4603.2|4603.2|0
867708000000|1997-06-30 22:00:00|4606|4606|4728.3|4728.3|4728.3|4728.3|4597.1|4597.1|0
867794400000|1997-07-01 22:00:00|4737.5|4737.5|4751.4|4751.4|4791.1|4791.1|4715.9|4715.9|0
867880800000|1997-07-02 22:00:00|4692.9|4692.9|4831.7|4831.7|4863.6|4863.6|4688.8|4688.8|0
867967200000|1997-07-03 22:00:00|4820.3|4820.3|4812.8|4812.8|4879|4879|4801.2|4801.2|0
868226400000|1997-07-06 22:00:00|4819|4819|4810.7|4810.7|4820|4820|4776.4|4776.4|0
868312800000|1997-07-07 22:00:00|4798.9|4798.9|4758.5|4758.5|4799.9|4799.9|4751.9|4751.9|0
868399200000|1997-07-08 22:00:00|4766.5|4766.5|4762.4|4762.4|4778.1|4778.1|4729.8|4729.8|0
868485600000|1997-07-09 22:00:00|4747.1|4747.1|4767.8|4767.8|4767.8|4767.8|4732.7|4732.7|0
868572000000|1997-07-10 22:00:00|4765.5|4765.5|4799.5|4799.5|4800.1|4800.1|4765.5|4765.5|0
868831200000|1997-07-13 22:00:00|4813.2|4813.2|4857.4|4857.4|4857.4|4857.4|4796|4796|0
868917600000|1997-07-14 22:00:00|4859.7|4859.7|4899.3|4899.3|4903.2|4903.2|4859.7|4859.7|0
869004000000|1997-07-15 22:00:00|4909.6|4909.6|4964.2|4964.2|4991.8|4991.8|4909.6|4909.6|0
869090400000|1997-07-16 22:00:00|4973.9|4973.9|4949|4949|4993|4993|4935.5|4935.5|0
869176800000|1997-07-17 22:00:00|4956.8|4956.8|4877.2|4877.2|4998.1|4998.1|4848.3|4848.3|0
869436000000|1997-07-20 22:00:00|4858.8|4858.8|4805.7|4805.7|4858.8|4858.8|4794.9|4794.9|0
869522400000|1997-07-21 22:00:00|4818.1|4818.1|4846.7|4846.7|4848|4848|4818.1|4818.1|0
869608800000|1997-07-22 22:00:00|4902.1|4902.1|4874.5|4874.5|4931.5|4931.5|4866.9|4866.9|0
869695200000|1997-07-23 22:00:00|4875.6|4875.6|4862.9|4862.9|4897.7|4897.7|4855.4|4855.4|0
869781600000|1997-07-24 22:00:00|4880.4|4880.4|4851.5|4851.5|4881.2|4881.2|4834.8|4834.8|0
870040800000|1997-07-27 22:00:00|4857.4|4857.4|4862.6|4862.6|4868.3|4868.3|4835.3|4835.3|0
870127200000|1997-07-28 22:00:00|4858.7|4858.7|4876.6|4876.6|4895.9|4895.9|4856.7|4856.7|0
870213600000|1997-07-29 22:00:00|4888.4|4888.4|4927.3|4927.3|4927.3|4927.3|4888.4|4888.4|0
870300000000|1997-07-30 22:00:00|4930.8|4930.8|4907.5|4907.5|4941.7|4941.7|4907.4|4907.4|0
870386400000|1997-07-31 22:00:00|4914.6|4914.6|4899.3|4899.3|4936|4936|4886|4886|0
870645600000|1997-08-03 22:00:00|4896.7|4896.7|4895.7|4895.7|4907.2|4907.2|4874|4874|0
870732000000|1997-08-04 22:00:00|4921.7|4921.7|4960.6|4960.6|4960.6|4960.6|4921.7|4921.7|0
870818400000|1997-08-05 22:00:00|4965.6|4965.6|5026.2|5026.2|5027.7|5027.7|4965.6|4965.6|0
870904800000|1997-08-06 22:00:00|5036.6|5036.6|5086.8|5086.8|5095.3|5095.3|5009.3|5009.3|0
870991200000|1997-08-07 22:00:00|5072.6|5072.6|5031.3|5031.3|5088.4|5088.4|5009.4|5009.4|0
871250400000|1997-08-10 22:00:00|4974.8|4974.8|5031.9|5031.9|5051.1|5051.1|4966.4|4966.4|0
871336800000|1997-08-11 22:00:00|5057.7|5057.7|5075.8|5075.8|5078.2|5078.2|5041.9|5041.9|0
871423200000|1997-08-12 22:00:00|5054|5054|5003.6|5003.6|5054|5054|4994.8|4994.8|0
871509600000|1997-08-13 22:00:00|5012.3|5012.3|4991.3|4991.3|5031.8|5031.8|4990.6|4990.6|0
871596000000|1997-08-14 22:00:00|4988.5|4988.5|4865.8|4865.8|4990.8|4990.8|4865.8|4865.8|0
871855200000|1997-08-17 22:00:00|4794|4794|4835|4835|4852.6|4852.6|4779.3|4779.3|0
871941600000|1997-08-18 22:00:00|4875.3|4875.3|4914.2|4914.2|4918|4918|4875.3|4875.3|0
872028000000|1997-08-19 22:00:00|4954.7|4954.7|4958.4|4958.4|4961.5|4961.5|4936.1|4936.1|0
872114400000|1997-08-20 22:00:00|4989.1|4989.1|4978|4978|4994.1|4994.1|4962.5|4962.5|0
872200800000|1997-08-21 22:00:00|4969.7|4969.7|4901.1|4901.1|4969.7|4969.7|4867.1|4867.1|0
872546400000|1997-08-25 22:00:00|4910.6|4910.6|4886.3|4886.3|4924.8|4924.8|4851.9|4851.9|0
872632800000|1997-08-26 22:00:00|4869.5|4869.5|4906.9|4906.9|4920.3|4920.3|4869.5|4869.5|0
872719200000|1997-08-27 22:00:00|4921.2|4921.2|4845.4|4845.4|4922.4|4922.4|4835.2|4835.2|0
872805600000|1997-08-28 22:00:00|4827.4|4827.4|4817.5|4817.5|4832.3|4832.3|4785.2|4785.2|0
873064800000|1997-08-31 22:00:00|4816.6|4816.6|4870.2|4870.2|4872.7|4872.7|4795.3|4795.3|0
873151200000|1997-09-01 22:00:00|4872.2|4872.2|4952.2|4952.2|4954.2|4954.2|4872.2|4872.2|0
873237600000|1997-09-02 22:00:00|5007.3|5007.3|4976.9|4976.9|5027.3|5027.3|4974.5|4974.5|0
873324000000|1997-09-03 22:00:00|4967.8|4967.8|4991.3|4991.3|4991.3|4991.3|4948.7|4948.7|0
873410400000|1997-09-04 22:00:00|4984.7|4984.7|4994.2|4994.2|5028.3|5028.3|4984.3|4984.3|0
873669600000|1997-09-07 22:00:00|4985.9|4985.9|4985.2|4985.2|4999.8|4999.8|4973.1|4973.1|0
873756000000|1997-09-08 22:00:00|4981.2|4981.2|4950.5|4950.5|4981.9|4981.9|4931.6|4931.6|0
873842400000|1997-09-09 22:00:00|4952.3|4952.3|4905.2|4905.2|4964.5|4964.5|4905.2|4905.2|0
873928800000|1997-09-10 22:00:00|4876.3|4876.3|4854.8|4854.8|4879.6|4879.6|4854.8|4854.8|0
874015200000|1997-09-11 22:00:00|4851.2|4851.2|4848.2|4848.2|4878|4878|4833.9|4833.9|0
874274400000|1997-09-14 22:00:00|4876.3|4876.3|4902.9|4902.9|4902.9|4902.9|4864.6|4864.6|0
874360800000|1997-09-15 22:00:00|4892.8|4892.8|4976.4|4976.4|4977.3|4977.3|4876.8|4876.8|0
874447200000|1997-09-16 22:00:00|5025.4|5025.4|5013.1|5013.1|5035.3|5035.3|5002.3|5002.3|0
874533600000|1997-09-17 22:00:00|4994.5|4994.5|5046.2|5046.2|5057.8|5057.8|4993.6|4993.6|0
874620000000|1997-09-18 22:00:00|5061.6|5061.6|5023.8|5023.8|5064.3|5064.3|5023.8|5023.8|0
874879200000|1997-09-21 22:00:00|5019|5019|5075.7|5075.7|5077.8|5077.8|5014.8|5014.8|0
874965600000|1997-09-22 22:00:00|5079.8|5079.8|5027.5|5027.5|5095.1|5095.1|5025.6|5025.6|0
875052000000|1997-09-23 22:00:00|5026.9|5026.9|5077.2|5077.2|5077.2|5077.2|5026.6|5026.6|0
875138400000|1997-09-24 22:00:00|5069|5069|5065.5|5065.5|5072.1|5072.1|5058|5058|0
875224800000|1997-09-25 22:00:00|5101.5|5101.5|5226.3|5226.3|5244.3|5244.3|5101.5|5101.5|0
875484000000|1997-09-28 22:00:00|5221.3|5221.3|5220.3|5220.3|5244.3|5244.3|5202.6|5202.6|0
875570400000|1997-09-29 22:00:00|5226|5226|5244.2|5244.2|5269.2|5269.2|5209|5209|0
875656800000|1997-09-30 22:00:00|5241.4|5241.4|5317.1|5317.1|5320.1|5320.1|5240.8|5240.8|0
875743200000|1997-10-01 22:00:00|5356.5|5356.5|5296.1|5296.1|5367.3|5367.3|5283|5283|0
875829600000|1997-10-02 22:00:00|5293.9|5293.9|5330.8|5330.8|5333.9|5333.9|5274.2|5274.2|0
876088800000|1997-10-05 22:00:00|5309.3|5309.3|5300|5300|5309.3|5309.3|5268|5268|0
876175200000|1997-10-06 22:00:00|5307.1|5307.1|5305.6|5305.6|5340.5|5340.5|5285.1|5285.1|0
876261600000|1997-10-07 22:00:00|5325.4|5325.4|5262.1|5262.1|5366.5|5366.5|5235.1|5235.1|0
876348000000|1997-10-08 22:00:00|5246.9|5246.9|5217.8|5217.8|5255.9|5255.9|5166.1|5166.1|0
876434400000|1997-10-09 22:00:00|5224.7|5224.7|5227.3|5227.3|5227.3|5227.3|5186.7|5186.7|0
876693600000|1997-10-12 22:00:00|5252.3|5252.3|5300.1|5300.1|5301|5301|5252.3|5252.3|0
876780000000|1997-10-13 22:00:00|5295.7|5295.7|5298.9|5298.9|5302.9|5302.9|5272|5272|0
876866400000|1997-10-14 22:00:00|5276.2|5276.2|5263.7|5263.7|5276.2|5276.2|5222.4|5222.4|0
876952800000|1997-10-15 22:00:00|5288.9|5288.9|5287.9|5287.9|5292.7|5292.7|5270.5|5270.5|0
877039200000|1997-10-16 22:00:00|5255.6|5255.6|5271.1|5271.1|5277.5|5277.5|5248.2|5248.2|0
877298400000|1997-10-19 22:00:00|5271.1|5271.1|5211|5211|5271.1|5271.1|5152.3|5152.3|0
877384800000|1997-10-20 22:00:00|5211|5211|5225.9|5225.9|5257.5|5257.5|5211|5211|0
877471200000|1997-10-21 22:00:00|5225.9|5225.9|5148.8|5148.8|5257.6|5257.6|5125.5|5125.5|0
877557600000|1997-10-22 22:00:00|5148.8|5148.8|4991.5|4991.5|5148.8|5148.8|4926.7|4926.7|0
877644000000|1997-10-23 22:00:00|4991.5|4991.5|4970.2|4970.2|5103.2|5103.2|4960.2|4960.2|0
877906800000|1997-10-26 23:00:00|4970.2|4970.2|4840.7|4840.7|4970.2|4970.2|4840.7|4840.7|0
877993200000|1997-10-27 23:00:00|4840.7|4840.7|4755.4|4755.4|4840.7|4840.7|4382.8|4382.8|0
878079600000|1997-10-28 23:00:00|4755.4|4755.4|4871.8|4871.8|4917.4|4917.4|4755.4|4755.4|0
878166000000|1997-10-29 23:00:00|4845.7|4845.7|4801.9|4801.9|4845.7|4845.7|4707.3|4707.3|0
878252400000|1997-10-30 23:00:00|4813.1|4813.1|4842.3|4842.3|4860.6|4860.6|4763.4|4763.4|0
878511600000|1997-11-02 23:00:00|4877|4877|4906.4|4906.4|4944.6|4944.6|4842.3|4842.3|0
878598000000|1997-11-03 23:00:00|4928|4928|4897.4|4897.4|4930.2|4930.2|4879.1|4879.1|0
878684400000|1997-11-04 23:00:00|4902.6|4902.6|4908.3|4908.3|4947.6|4947.6|4863.3|4863.3|0
878770800000|1997-11-05 23:00:00|4909.2|4909.2|4863.8|4863.8|4910|4910|4841.2|4841.2|0
878857200000|1997-11-06 23:00:00|4850.8|4850.8|4764.3|4764.3|4850.8|4850.8|4699.6|4699.6|0
879116400000|1997-11-09 23:00:00|4770.2|4770.2|4806.8|4806.8|4828.3|4828.3|4764.3|4764.3|0
879202800000|1997-11-10 23:00:00|4824.4|4824.4|4793.7|4793.7|4824.7|4824.7|4755|4755|0
879289200000|1997-11-11 23:00:00|4777.1|4777.1|4720.4|4720.4|4793.7|4793.7|4680.4|4680.4|0
879375600000|1997-11-12 23:00:00|4726.4|4726.4|4711|4711|4740.3|4740.3|4697.5|4697.5|0
879462000000|1997-11-13 23:00:00|4713.3|4713.3|4741.8|4741.8|4801.3|4801.3|4713.3|4713.3|0
879721200000|1997-11-16 23:00:00|4762.4|4762.4|4867|4867|4891.8|4891.8|4741.8|4741.8|0
879807600000|1997-11-17 23:00:00|4858.9|4858.9|4845.4|4845.4|4858.9|4858.9|4827.3|4827.3|0
879894000000|1997-11-18 23:00:00|4821.8|4821.8|4830.1|4830.1|4850.3|4850.3|4786.1|4786.1|0
879980400000|1997-11-19 23:00:00|4832.2|4832.2|4908.4|4908.4|4921.4|4921.4|4826|4826|0
880066800000|1997-11-20 23:00:00|4915.9|4915.9|4985.8|4985.8|4985.8|4985.8|4915.9|4915.9|0
880326000000|1997-11-23 23:00:00|4977.7|4977.7|4898.6|4898.6|4985.8|4985.8|4883.6|4883.6|0
880412400000|1997-11-24 23:00:00|4898.6|4898.6|4863.5|4863.5|4917.2|4917.2|4854.8|4854.8|0
880498800000|1997-11-25 23:00:00|4863.5|4863.5|4891.2|4891.2|4907.3|4907.3|4863.5|4863.5|0
880585200000|1997-11-26 23:00:00|4891.3|4891.3|4889|4889|4913.6|4913.6|4880.7|4880.7|0
880671600000|1997-11-27 23:00:00|4889.6|4889.6|4831.8|4831.8|4889.8|4889.8|4831.8|4831.8|0
880930800000|1997-11-30 23:00:00|4871.7|4871.7|4921.8|4921.8|4932|4932|4859.8|4859.8|0
881017200000|1997-12-01 23:00:00|4935.3|4935.3|4977.6|4977.6|4980.1|4980.1|4935.3|4935.3|0
881103600000|1997-12-02 23:00:00|4974.9|4974.9|4970.7|4970.7|4988.1|4988.1|4951.1|4951.1|0
881190000000|1997-12-03 23:00:00|4978.3|4978.3|5082.3|5082.3|5082.3|5082.3|4970.7|4970.7|0
881276400000|1997-12-04 23:00:00|5081|5081|5142.9|5142.9|5178.5|5178.5|5047.9|5047.9|0
881535600000|1997-12-07 23:00:00|5143.2|5143.2|5187.4|5187.4|5223.5|5223.5|5143.2|5143.2|0
881622000000|1997-12-08 23:00:00|5184.3|5184.3|5177.1|5177.1|5200.4|5200.4|5155.3|5155.3|0
881708400000|1997-12-09 23:00:00|5163.1|5163.1|5130.7|5130.7|5177.1|5177.1|5098.5|5098.5|0
881794800000|1997-12-10 23:00:00|5118.5|5118.5|5035.9|5035.9|5130.7|5130.7|4999.6|4999.6|0
881881200000|1997-12-11 23:00:00|5037.4|5037.4|5045.2|5045.2|5069.6|5069.6|5036.5|5036.5|0
882140400000|1997-12-14 23:00:00|5048.2|5048.2|5121.8|5121.8|5121.9|5121.9|5048.2|5048.2|0
882226800000|1997-12-15 23:00:00|5124.1|5124.1|5203.4|5203.4|5210.6|5210.6|5124.1|5124.1|0
882313200000|1997-12-16 23:00:00|5203.4|5203.4|5190.8|5190.8|5247.6|5247.6|5183.1|5183.1|0
882399600000|1997-12-17 23:00:00|5192.8|5192.8|5168.3|5168.3|5219.3|5219.3|5148.5|5148.5|0
882486000000|1997-12-18 23:00:00|5163.6|5163.6|5020.2|5020.2|5163.6|5163.6|4985.7|4985.7|0
882745200000|1997-12-21 23:00:00|5013.3|5013.3|5018.2|5018.2|5048.1|5048.1|5004.5|5004.5|0
882831600000|1997-12-22 23:00:00|5019.6|5019.6|5049.8|5049.8|5055|5055|5018.9|5018.9|0
882918000000|1997-12-23 23:00:00|5048.5|5048.5|5013.9|5013.9|5048.5|5048.5|5004.6|5004.6|0
883350000000|1997-12-28 23:00:00|5011.1|5011.1|5112.4|5112.4|5112.5|5112.5|5008.7|5008.7|0
883436400000|1997-12-29 23:00:00|5114.2|5114.2|5132.3|5132.3|5144.8|5144.8|5114.2|5114.2|0
883522800000|1997-12-30 23:00:00|5133.1|5133.1|5135.5|5135.5|5182.3|5182.3|5133.1|5133.1|0
883695600000|1998-01-01 23:00:00|5136|5136|5193.5|5193.5|5203.8|5203.8|5136|5136|0
883954800000|1998-01-04 23:00:00|5191.5|5191.5|5262.5|5262.5|5262.5|5262.5|5182.8|5182.8|0
884041200000|1998-01-05 23:00:00|5258.5|5258.5|5264.4|5264.4|5271.4|5271.4|5220.8|5220.8|0
884127600000|1998-01-06 23:00:00|5246.2|5246.2|5224.1|5224.1|5265.6|5265.6|5218.2|5218.2|0
884214000000|1998-01-07 23:00:00|5232.1|5232.1|5237.1|5237.1|5296.4|5296.4|5220|5220|0
884300400000|1998-01-08 23:00:00|5230.1|5230.1|5138.3|5138.3|5230.1|5230.1|5125.4|5125.4|0
884559600000|1998-01-11 23:00:00|5093.4|5093.4|5068.8|5068.8|5093.4|5093.4|4988.3|4988.3|0
884646000000|1998-01-12 23:00:00|5078|5078|5083.9|5083.9|5110.2|5110.2|5074.3|5074.3|0
884732400000|1998-01-13 23:00:00|5094.9|5094.9|5106.9|5106.9|5135.8|5135.8|5094.9|5094.9|0
884818800000|1998-01-14 23:00:00|5104.7|5104.7|5165.8|5165.8|5167.9|5167.9|5099.6|5099.6|0
884905200000|1998-01-15 23:00:00|5168.7|5168.7|5263.1|5263.1|5277.2|5277.2|5168.7|5168.7|0
885164400000|1998-01-18 23:00:00|5273.7|5273.7|5273.6|5273.6|5313.6|5313.6|5265.7|5265.7|0
885250800000|1998-01-19 23:00:00|5270|5270|5278.2|5278.2|5298.6|5298.6|5250.6|5250.6|0
885337200000|1998-01-20 23:00:00|5278.2|5278.2|5272.3|5272.3|5297.3|5297.3|5230.6|5230.6|0
885423600000|1998-01-21 23:00:00|5261.3|5261.3|5253.1|5253.1|5262.9|5262.9|5215.9|5215.9|0
885510000000|1998-01-22 23:00:00|5254.6|5254.6|5181.4|5181.4|5254.6|5254.6|5172.8|5172.8|0
885769200000|1998-01-25 23:00:00|5184.4|5184.4|5237.2|5237.2|5244.4|5244.4|5179.5|5179.5|0
885855600000|1998-01-26 23:00:00|5241.4|5241.4|5326.3|5326.3|5338.9|5338.9|5241.4|5241.4|0
885942000000|1998-01-27 23:00:00|5328.1|5328.1|5372.6|5372.6|5415.3|5415.3|5328.1|5328.1|0
886028400000|1998-01-28 23:00:00|5375|5375|5422.4|5422.4|5434.1|5434.1|5364.3|5364.3|0
886114800000|1998-01-29 23:00:00|5423.6|5423.6|5458.5|5458.5|5458.5|5458.5|5389.5|5389.5|0
886374000000|1998-02-01 23:00:00|5589.9|5589.9|5599|5599|5616.1|5616.1|5569.6|5569.6|0
886460400000|1998-02-02 23:00:00|5599|5599|5612.8|5612.8|5612.8|5612.8|5574.1|5574.1|0
886546800000|1998-02-03 23:00:00|5605.6|5605.6|5595.8|5595.8|5612.8|5612.8|5570.6|5570.6|0
886633200000|1998-02-04 23:00:00|5595.2|5595.2|5606.4|5606.4|5675.1|5675.1|5577.8|5577.8|0
886719600000|1998-02-05 23:00:00|5601.9|5601.9|5629.7|5629.7|5629.7|5629.7|5556.2|5556.2|0
886978800000|1998-02-08 23:00:00|5630.5|5630.5|5600.9|5600.9|5650.2|5650.2|5590.3|5590.3|0
887065200000|1998-02-09 23:00:00|5595.3|5595.3|5613.3|5613.3|5630.3|5630.3|5586.8|5586.8|0
887151600000|1998-02-10 23:00:00|5622.5|5622.5|5607.9|5607.9|5646.7|5646.7|5591.3|5591.3|0
887238000000|1998-02-11 23:00:00|5611.4|5611.4|5552.5|5552.5|5616.6|5616.6|5538.6|5538.6|0
887324400000|1998-02-12 23:00:00|5549.1|5549.1|5582.3|5582.3|5582.3|5582.3|5530.8|5530.8|0
887583600000|1998-02-15 23:00:00|5580.5|5580.5|5619.9|5619.9|5634.3|5634.3|5578.5|5578.5|0
887670000000|1998-02-16 23:00:00|5612.2|5612.2|5709.5|5709.5|5709.5|5709.5|5612.2|5612.2|0
887756400000|1998-02-17 23:00:00|5712.3|5712.3|5723.4|5723.4|5741.3|5741.3|5688|5688|0
887842800000|1998-02-18 23:00:00|5707.1|5707.1|5718.5|5718.5|5744.7|5744.7|5691.5|5691.5|0
887929200000|1998-02-19 23:00:00|5715.3|5715.3|5751.6|5751.6|5760|5760|5705.1|5705.1|0
888188400000|1998-02-22 23:00:00|5749.4|5749.4|5702.8|5702.8|5793.2|5793.2|5696.3|5696.3|0
888274800000|1998-02-23 23:00:00|5592.3|5592.3|5651|5651|5653.7|5653.7|5584.9|5584.9|0
888361200000|1998-02-24 23:00:00|5666.7|5666.7|5745.1|5745.1|5745.1|5745.1|5651|5651|0
888447600000|1998-02-25 23:00:00|5757.5|5757.5|5764.8|5764.8|5784.5|5784.5|5706.3|5706.3|0
888534000000|1998-02-26 23:00:00|5767.5|5767.5|5767.3|5767.3|5821.8|5821.8|5741.8|5741.8|0
888793200000|1998-03-01 23:00:00|5767.3|5767.3|5820.6|5820.6|5846.9|5846.9|5747.1|5747.1|0
888879600000|1998-03-02 23:00:00|5814.1|5814.1|5807.7|5807.7|5850|5850|5789.5|5789.5|0
888966000000|1998-03-03 23:00:00|5807.2|5807.2|5733.1|5733.1|5812.7|5812.7|5704.5|5704.5|0
889052400000|1998-03-04 23:00:00|5715.9|5715.9|5695.6|5695.6|5733.1|5733.1|5629.1|5629.1|0
889138800000|1998-03-05 23:00:00|5700.5|5700.5|5782.9|5782.9|5791.8|5791.8|5688.4|5688.4|0
889398000000|1998-03-08 23:00:00|5782.6|5782.6|5818.9|5818.9|5826.6|5826.6|5764.6|5764.6|0
889484400000|1998-03-09 23:00:00|5817.2|5817.2|5828.5|5828.5|5858.1|5858.1|5794|5794|0
889570800000|1998-03-10 23:00:00|5828.4|5828.4|5829.8|5829.8|5861.9|5861.9|5811.4|5811.4|0
889657200000|1998-03-11 23:00:00|5830.5|5830.5|5794.8|5794.8|5831.3|5831.3|5776.2|5776.2|0
889743600000|1998-03-12 23:00:00|5797.5|5797.5|5782.3|5782.3|5841.2|5841.2|5758.1|5758.1|0
890002800000|1998-03-15 23:00:00|5782.9|5782.9|5785.1|5785.1|5813.4|5813.4|5773.5|5773.5|0
890089200000|1998-03-16 23:00:00|5785.1|5785.1|5834.9|5834.9|5853.7|5853.7|5779.9|5779.9|0
890175600000|1998-03-17 23:00:00|5833.7|5833.7|5903.6|5903.6|5903.6|5903.6|5831.3|5831.3|0
890262000000|1998-03-18 23:00:00|5909.9|5909.9|5997.9|5997.9|5997.9|5997.9|5901.2|5901.2|0
890348400000|1998-03-19 23:00:00|6015.1|6015.1|5956.3|5956.3|6105.8|6105.8|5880.9|5880.9|0
890607600000|1998-03-22 23:00:00|5993.8|5993.8|5947|5947|6023.1|6023.1|5946.8|5946.8|0
890694000000|1998-03-23 23:00:00|5942.8|5942.8|5983.7|5983.7|5983.7|5983.7|5941.1|5941.1|0
890780400000|1998-03-24 23:00:00|5983.1|5983.1|5967.8|5967.8|6007.6|6007.6|5958.5|5958.5|0
890866800000|1998-03-25 23:00:00|5958.6|5958.6|5905.6|5905.6|5967.8|5967.8|5850.7|5850.7|0
890953200000|1998-03-26 23:00:00|5905.1|5905.1|5939.3|5939.3|5977|5977|5898|5898|0
891208800000|1998-03-29 22:00:00|5939.2|5939.2|5911.9|5911.9|5950.4|5950.4|5874.8|5874.8|0
891295200000|1998-03-30 22:00:00|5907.4|5907.4|5932.2|5932.2|5932.5|5932.5|5875.4|5875.4|0
891381600000|1998-03-31 22:00:00|5930.9|5930.9|6017.6|6017.6|6030.7|6030.7|5907.1|5907.1|0
891468000000|1998-04-01 22:00:00|6016.2|6016.2|6052.8|6052.8|6052.8|6052.8|6003.9|6003.9|0
891554400000|1998-04-02 22:00:00|6050.4|6050.4|6064.2|6064.2|6105.3|6105.3|6024.5|6024.5|0
891813600000|1998-04-05 22:00:00|6062.5|6062.5|6105.8|6105.8|6115.8|6115.8|6040.7|6040.7|0
891900000000|1998-04-06 22:00:00|6109.3|6109.3|6094|6094|6134.9|6134.9|6063.1|6063.1|0
891986400000|1998-04-07 22:00:00|6089.3|6089.3|6055.2|6055.2|6095.5|6095.5|6033.9|6033.9|0
892072800000|1998-04-08 22:00:00|6050.7|6050.7|6105.5|6105.5|6105.5|6105.5|6038.6|6038.6|0
892504800000|1998-04-13 22:00:00|6111.8|6111.8|6104.1|6104.1|6150.5|6150.5|6083.2|6083.2|0
892591200000|1998-04-14 22:00:00|6104.9|6104.9|6074.1|6074.1|6139.1|6139.1|6073.3|6073.3|0
892677600000|1998-04-15 22:00:00|6069.7|6069.7|6002|6002|6074.1|6074.1|5964.4|5964.4|0
892764000000|1998-04-16 22:00:00|6004.9|6004.9|5922.2|5922.2|6005.1|6005.1|5916.9|5916.9|0
893023200000|1998-04-19 22:00:00|5939.9|5939.9|5954.1|5954.1|5993.3|5993.3|5922.2|5922.2|0
893109600000|1998-04-20 22:00:00|5951.5|5951.5|5955|5955|5976|5976|5884.8|5884.8|0
893196000000|1998-04-21 22:00:00|5960.6|5960.6|5931.1|5931.1|5995.8|5995.8|5918.5|5918.5|0
893282400000|1998-04-22 22:00:00|5935.1|5935.1|5898.1|5898.1|5970.2|5970.2|5851.4|5851.4|0
893368800000|1998-04-23 22:00:00|5893.1|5893.1|5863.9|5863.9|5893.1|5893.1|5785.7|5785.7|0
893628000000|1998-04-26 22:00:00|5861.8|5861.8|5722.4|5722.4|5863.9|5863.9|5699.9|5699.9|0
893714400000|1998-04-27 22:00:00|5726.3|5726.3|5806.6|5806.6|5823.4|5823.4|5726.3|5726.3|0
893800800000|1998-04-28 22:00:00|5807.3|5807.3|5833.1|5833.1|5838.7|5838.7|5774.4|5774.4|0
893887200000|1998-04-29 22:00:00|5833.9|5833.9|5928.3|5928.3|5954.9|5954.9|5818.6|5818.6|0
893973600000|1998-04-30 22:00:00|5932.7|5932.7|6010.3|6010.3|6025.1|6025.1|5932.7|5932.7|0
894319200000|1998-05-04 22:00:00|6017.6|6017.6|5986.5|5986.5|6064.6|6064.6|5972.6|5972.6|0
894405600000|1998-05-05 22:00:00|5986.9|5986.9|5992.4|5992.4|6000|6000|5947.4|5947.4|0
894492000000|1998-05-06 22:00:00|5990.5|5990.5|5938|5938|5990.5|5990.5|5899.4|5899.4|0
894578400000|1998-05-07 22:00:00|5941.4|5941.4|5969.8|5969.8|5977.7|5977.7|5898.5|5898.5|0
894837600000|1998-05-10 22:00:00|5968.5|5968.5|6028.3|6028.3|6030.9|6030.9|5957.4|5957.4|0
894924000000|1998-05-11 22:00:00|6017.7|6017.7|5956.7|5956.7|6017.8|6017.8|5955.3|5955.3|0
895010400000|1998-05-12 22:00:00|5961|5961|5972.9|5972.9|6000.2|6000.2|5949.5|5949.5|0
895096800000|1998-05-13 22:00:00|5972.5|5972.5|5948.5|5948.5|5981.3|5981.3|5898.6|5898.6|0
895183200000|1998-05-14 22:00:00|5950.4|5950.4|5917.8|5917.8|5953.2|5953.2|5866.5|5866.5|0
895442400000|1998-05-17 22:00:00|5916.7|5916.7|5826.2|5826.2|5917.8|5917.8|5794.5|5794.5|0
895528800000|1998-05-18 22:00:00|5827.3|5827.3|5877.8|5877.8|5895.6|5895.6|5827.3|5827.3|0
895615200000|1998-05-19 22:00:00|5880.7|5880.7|5907.4|5907.4|5941.2|5941.2|5880.7|5880.7|0
895701600000|1998-05-20 22:00:00|5904.6|5904.6|5935.6|5935.6|5991.1|5991.1|5904.3|5904.3|0
895788000000|1998-05-21 22:00:00|5931.8|5931.8|5955.6|5955.6|5957.7|5957.7|5908.8|5908.8|0
896133600000|1998-05-25 22:00:00|5972.6|5972.6|5970.7|5970.7|6023.9|6023.9|5964.7|5964.7|0
896220000000|1998-05-26 22:00:00|5951.9|5951.9|5870.2|5870.2|5951.9|5951.9|5836.9|5836.9|0
896306400000|1998-05-27 22:00:00|5880|5880|5862.3|5862.3|5905.6|5905.6|5816.5|5816.5|0
896392800000|1998-05-28 22:00:00|5867.6|5867.6|5870.7|5870.7|5915.1|5915.1|5865.4|5865.4|0
896652000000|1998-05-31 22:00:00|5870.7|5870.7|5837.9|5837.9|5870.7|5870.7|5777.7|5777.7|0
896738400000|1998-06-01 22:00:00|5839.9|5839.9|5842.3|5842.3|5847.7|5847.7|5809.9|5809.9|0
896824800000|1998-06-02 22:00:00|5840|5840|5898.4|5898.4|5913.6|5913.6|5840|5840|0
896911200000|1998-06-03 22:00:00|5895|5895|5860.8|5860.8|5895|5895|5820.8|5820.8|0
896997600000|1998-06-04 22:00:00|5874.7|5874.7|5947.3|5947.3|5947.3|5947.3|5873.4|5873.4|0
897256800000|1998-06-07 22:00:00|5952.3|5952.3|6037.8|6037.8|6049.6|6049.6|5952.3|5952.3|0
897343200000|1998-06-08 22:00:00|6035.4|6035.4|6019.8|6019.8|6038.3|6038.3|6003.8|6003.8|0
897429600000|1998-06-09 22:00:00|6003.7|6003.7|5987.4|5987.4|6005.9|6005.9|5944.8|5944.8|0
897516000000|1998-06-10 22:00:00|5977.3|5977.3|5852.5|5852.5|5977.3|5977.3|5852.5|5852.5|0
897602400000|1998-06-11 22:00:00|5852.7|5852.7|5769.8|5769.8|5900.6|5900.6|5750.3|5750.3|0
897861600000|1998-06-14 22:00:00|5781.4|5781.4|5715.7|5715.7|5783.8|5783.8|5646.1|5646.1|0
897948000000|1998-06-15 22:00:00|5699.2|5699.2|5729.7|5729.7|5754|5754|5687.7|5687.7|0
898034400000|1998-06-16 22:00:00|5741.6|5741.6|5832.7|5832.7|5838.6|5838.6|5741.6|5741.6|0
898120800000|1998-06-17 22:00:00|5847.1|5847.1|5812.1|5812.1|5871.4|5871.4|5769|5769|0
898207200000|1998-06-18 22:00:00|5810.3|5810.3|5748.1|5748.1|5831.3|5831.3|5748.1|5748.1|0
898466400000|1998-06-21 22:00:00|5747.4|5747.4|5712.4|5712.4|5750.1|5750.1|5676.5|5676.5|0
898552800000|1998-06-22 22:00:00|5709|5709|5772|5772|5774.8|5774.8|5701.6|5701.6|0
898639200000|1998-06-23 22:00:00|5771|5771|5804.9|5804.9|5805|5805|5728.5|5728.5|0
898725600000|1998-06-24 22:00:00|5809.6|5809.6|5858.9|5858.9|5885.9|5885.9|5809.6|5809.6|0
898812000000|1998-06-25 22:00:00|5847.3|5847.3|5877.4|5877.4|5879|5879|5819.9|5819.9|0
899071200000|1998-06-28 22:00:00|5883.7|5883.7|5884.5|5884.5|5923.9|5923.9|5869.1|5869.1|0
899157600000|1998-06-29 22:00:00|5883.4|5883.4|5832.5|5832.5|5885.6|5885.6|5825|5825|0
899244000000|1998-06-30 22:00:00|5840.6|5840.6|5919.9|5919.9|5947|5947|5840.6|5840.6|0
899330400000|1998-07-01 22:00:00|5932.2|5932.2|5960.2|5960.2|5996.7|5996.7|5932.2|5932.2|0
899416800000|1998-07-02 22:00:00|5959.9|5959.9|5988.4|5988.4|6022.1|6022.1|5959.9|5959.9|0
899676000000|1998-07-05 22:00:00|5989.4|5989.4|5990.3|5990.3|5991.4|5991.4|5931.1|5931.1|0
899762400000|1998-07-06 22:00:00|6005.9|6005.9|6003.4|6003.4|6036.6|6036.6|5985|5985|0
899848800000|1998-07-07 22:00:00|6008.4|6008.4|6009.6|6009.6|6027.1|6027.1|5977.4|5977.4|0
899935200000|1998-07-08 22:00:00|6008.5|6008.5|5969.7|5969.7|6043.8|6043.8|5948.1|5948.1|0
900021600000|1998-07-09 22:00:00|5953.8|5953.8|5929.7|5929.7|5969.7|5969.7|5915.5|5915.5|0
900280800000|1998-07-12 22:00:00|5929.3|5929.3|5958.2|5958.2|5972.6|5972.6|5926.4|5926.4|0
900367200000|1998-07-13 22:00:00|5957.7|5957.7|6100.2|6100.2|6111.2|6111.2|5956.7|5956.7|0
900453600000|1998-07-14 22:00:00|6107.6|6107.6|6151.5|6151.5|6179.8|6179.8|6107.6|6107.6|0
900540000000|1998-07-15 22:00:00|6148|6148|6116.8|6116.8|6180.4|6180.4|6086.5|6086.5|0
900626400000|1998-07-16 22:00:00|6114.6|6114.6|6174|6174|6177.3|6177.3|6113.4|6113.4|0
900885600000|1998-07-19 22:00:00|6168.7|6168.7|6179|6179|6183.7|6183.7|6157.3|6157.3|0
900972000000|1998-07-20 22:00:00|6168|6168|6132.7|6132.7|6168|6168|6115.4|6115.4|0
901058400000|1998-07-21 22:00:00|6115.6|6115.6|5989.6|5989.6|6115.6|6115.6|5989.6|5989.6|0
901144800000|1998-07-22 22:00:00|5982.2|5982.2|5976.2|5976.2|6004.8|6004.8|5925.3|5925.3|0
901231200000|1998-07-23 22:00:00|5965.1|5965.1|5892.3|5892.3|5965.1|5965.1|5871.7|5871.7|0
901490400000|1998-07-26 22:00:00|5905.8|5905.8|5836.1|5836.1|5927.7|5927.7|5821.7|5821.7|0
901576800000|1998-07-27 22:00:00|5853.3|5853.3|5835.8|5835.8|5894|5894|5809.8|5809.8|0
901663200000|1998-07-28 22:00:00|5831.1|5831.1|5844.1|5844.1|5858.5|5858.5|5782.2|5782.2|0
901749600000|1998-07-29 22:00:00|5853.7|5853.7|5910.7|5910.7|5932.5|5932.5|5842.3|5842.3|0
901836000000|1998-07-30 22:00:00|5909.9|5909.9|5837|5837|5930.1|5930.1|5834.7|5834.7|0
902095200000|1998-08-02 22:00:00|5832.2|5832.2|5809.7|5809.7|5832.2|5832.2|5752|5752|0
902181600000|1998-08-03 22:00:00|5821|5821|5736.1|5736.1|5828.8|5828.8|5724.6|5724.6|0
902268000000|1998-08-04 22:00:00|5688.4|5688.4|5632.5|5632.5|5688.4|5688.4|5571.4|5571.4|0
902354400000|1998-08-05 22:00:00|5638.4|5638.4|5594.1|5594.1|5641.7|5641.7|5546.9|5546.9|0
902440800000|1998-08-06 22:00:00|5588.9|5588.9|5680.4|5680.4|5682.4|5682.4|5584.4|5584.4|0
902700000000|1998-08-09 22:00:00|5674.4|5674.4|5587.6|5587.6|5674.4|5674.4|5555.9|5555.9|0
902786400000|1998-08-10 22:00:00|5557.1|5557.1|5432.8|5432.8|5557.1|5557.1|5403.3|5403.3|0
902872800000|1998-08-11 22:00:00|5470.9|5470.9|5462.2|5462.2|5494.3|5494.3|5403.6|5403.6|0
902959200000|1998-08-12 22:00:00|5443.4|5443.4|5399.5|5399.5|5443.4|5443.4|5350.3|5350.3|0
903045600000|1998-08-13 22:00:00|5434.9|5434.9|5455|5455|5517.6|5517.6|5434.9|5434.9|0
903304800000|1998-08-16 22:00:00|5450.7|5450.7|5467.2|5467.2|5485.9|5485.9|5398|5398|0
903391200000|1998-08-17 22:00:00|5501.7|5501.7|5648.2|5648.2|5648.2|5648.2|5501.7|5501.7|0
903477600000|1998-08-18 22:00:00|5652.2|5652.2|5694.3|5694.3|5712.8|5712.8|5652.2|5652.2|0
903564000000|1998-08-19 22:00:00|5700.4|5700.4|5667.4|5667.4|5706.8|5706.8|5631.8|5631.8|0
903650400000|1998-08-20 22:00:00|5654.9|5654.9|5477|5477|5654.9|5654.9|5455.1|5455.1|0
903909600000|1998-08-23 22:00:00|5503.3|5503.3|5553.7|5553.7|5553.7|5553.7|5444.5|5444.5|0
903996000000|1998-08-24 22:00:00|5561|5561|5654.4|5654.4|5655.6|5655.6|5561|5561|0
904082400000|1998-08-25 22:00:00|5654.4|5654.4|5545.4|5545.4|5654.4|5654.4|5501.7|5501.7|0
904168800000|1998-08-26 22:00:00|5525.5|5525.5|5368.5|5368.5|5554.7|5554.7|5353.5|5353.5|0
904255200000|1998-08-27 22:00:00|5305.2|5305.2|5249.4|5249.4|5371|5371|5108.7|5108.7|0
904600800000|1998-08-31 22:00:00|5139.5|5139.5|5169.1|5169.1|5219|5219|5075.7|5075.7|0
904687200000|1998-09-01 22:00:00|5219.7|5219.7|5235.8|5235.8|5341.6|5341.6|5219.3|5219.3|0
904773600000|1998-09-02 22:00:00|5215.1|5215.1|5118.7|5118.7|5215.1|5215.1|5089.3|5089.3|0
904860000000|1998-09-03 22:00:00|5114.7|5114.7|5167|5167|5194.9|5194.9|5113.5|5113.5|0
905119200000|1998-09-06 22:00:00|5204.5|5204.5|5347|5347|5352.6|5352.6|5204.5|5204.5|0
905205600000|1998-09-07 22:00:00|5354.3|5354.3|5344.2|5344.2|5399.8|5399.8|5313.9|5313.9|0
905292000000|1998-09-08 22:00:00|5336.7|5336.7|5311.3|5311.3|5365.2|5365.2|5256.4|5256.4|0
905378400000|1998-09-09 22:00:00|5299.4|5299.4|5136.6|5136.6|5299.4|5299.4|5121.8|5121.8|0
905464800000|1998-09-10 22:00:00|5115.6|5115.6|5118.6|5118.6|5137.7|5137.7|4988.8|4988.8|0
905724000000|1998-09-13 22:00:00|5123|5123|5268.6|5268.6|5268.6|5268.6|5122|5122|0
905810400000|1998-09-14 22:00:00|5256.1|5256.1|5281.7|5281.7|5283|5283|5192.5|5192.5|0
905896800000|1998-09-15 22:00:00|5290.2|5290.2|5291.7|5291.7|5360.6|5360.6|5276.8|5276.8|0
905983200000|1998-09-16 22:00:00|5273.9|5273.9|5132.9|5132.9|5273.9|5273.9|5101.5|5101.5|0
906069600000|1998-09-17 22:00:00|5111.4|5111.4|5055.6|5055.6|5152.2|5152.2|5034.7|5034.7|0
906328800000|1998-09-20 22:00:00|5047.2|5047.2|4990.3|4990.3|5047.2|5047.2|4899.6|4899.6|0
906415200000|1998-09-21 22:00:00|5013.2|5013.2|5103.3|5103.3|5124.1|5124.1|5013.2|5013.2|0
906501600000|1998-09-22 22:00:00|5122|5122|5214.7|5214.7|5219.5|5219.5|5122|5122|0
906588000000|1998-09-23 22:00:00|5256.5|5256.5|5167.6|5167.6|5322.3|5322.3|5158.6|5158.6|0
906674400000|1998-09-24 22:00:00|5136.9|5136.9|5061|5061|5136.9|5136.9|5016|5016|0
906933600000|1998-09-27 22:00:00|5069.8|5069.8|5093.5|5093.5|5097.3|5097.3|5022|5022|0
907020000000|1998-09-28 22:00:00|5073.3|5073.3|5108.7|5108.7|5109.4|5109.4|5042.7|5042.7|0
907106400000|1998-09-29 22:00:00|5114.2|5114.2|5064.4|5064.4|5114.2|5114.2|5003.9|5003.9|0
907192800000|1998-09-30 22:00:00|5024.8|5024.8|4908.2|4908.2|5024.8|5024.8|4881.3|4881.3|0
907279200000|1998-10-01 22:00:00|4897.3|4897.3|4750.4|4750.4|4897.3|4897.3|4724.2|4724.2|0
907538400000|1998-10-04 22:00:00|4743.8|4743.8|4648.7|4648.7|4779.8|4779.8|4643.3|4643.3|0
907624800000|1998-10-05 22:00:00|4682.2|4682.2|4854|4854|4863.7|4863.7|4682.2|4682.2|0
907711200000|1998-10-06 22:00:00|4871.1|4871.1|4828.9|4828.9|4949.5|4949.5|4777.1|4777.1|0
907797600000|1998-10-07 22:00:00|4828.7|4828.7|4698.9|4698.9|4828.7|4828.7|4599.2|4599.2|0
907884000000|1998-10-08 22:00:00|4716.9|4716.9|4823.4|4823.4|4823.4|4823.4|4716.9|4716.9|0
908143200000|1998-10-11 22:00:00|4841.5|4841.5|5037.6|5037.6|5043.4|5043.4|4841.5|4841.5|0
908229600000|1998-10-12 22:00:00|5018.8|5018.8|4990.1|4990.1|5052.8|5052.8|4956.4|4956.4|0
908316000000|1998-10-13 22:00:00|4976.9|4976.9|5038.4|5038.4|5052.4|5052.4|4935.7|4935.7|0
908402400000|1998-10-14 22:00:00|5054.5|5054.5|5056.3|5056.3|5125.6|5125.6|5011|5011|0
908488800000|1998-10-15 22:00:00|5149.6|5149.6|5133.1|5133.1|5208.1|5208.1|5099.9|5099.9|0
908748000000|1998-10-18 22:00:00|5130.7|5130.7|5077.5|5077.5|5130.7|5130.7|5055.7|5055.7|0
908834400000|1998-10-19 22:00:00|5076.9|5076.9|5251.9|5251.9|5267.9|5267.9|5076.9|5076.9|0
908920800000|1998-10-20 22:00:00|5237.9|5237.9|5206.6|5206.6|5282.4|5282.4|5203.2|5203.2|0
909007200000|1998-10-21 22:00:00|5210.6|5210.6|5229.9|5229.9|5259.4|5259.4|5210.6|5210.6|0
909093600000|1998-10-22 22:00:00|5225.9|5225.9|5217.1|5217.1|5238.3|5238.3|5159.9|5159.9|0
909356400000|1998-10-25 23:00:00|5236.5|5236.5|5231.5|5231.5|5329|5329|5215.2|5215.2|0
909442800000|1998-10-26 23:00:00|5270.1|5270.1|5331.2|5331.2|5372.1|5372.1|5231.5|5231.5|0
909529200000|1998-10-27 23:00:00|5291.4|5291.4|5293.9|5293.9|5293.9|5293.9|5238.7|5238.7|0
909615600000|1998-10-28 23:00:00|5287.1|5287.1|5358.5|5358.5|5362.7|5362.7|5276.1|5276.1|0
909702000000|1998-10-29 23:00:00|5398.1|5398.1|5438.4|5438.4|5455.2|5455.2|5398.1|5398.1|0
909961200000|1998-11-01 23:00:00|5454.3|5454.3|5525.5|5525.5|5564.4|5564.4|5453.7|5453.7|0
910047600000|1998-11-02 23:00:00|5520|5520|5503.9|5503.9|5566.5|5566.5|5480|5480|0
910134000000|1998-11-03 23:00:00|5532.6|5532.6|5622.9|5622.9|5645.1|5645.1|5503.9|5503.9|0
910220400000|1998-11-04 23:00:00|5613.1|5613.1|5479.8|5479.8|5613.1|5613.1|5467.9|5467.9|0
910306800000|1998-11-05 23:00:00|5504.3|5504.3|5491|5491|5575.3|5575.3|5458.5|5458.5|0
910566000000|1998-11-08 23:00:00|5489.9|5489.9|5433.9|5433.9|5507.1|5507.1|5399.1|5399.1|0
910652400000|1998-11-09 23:00:00|5426.8|5426.8|5432.3|5432.3|5435.7|5435.7|5359.5|5359.5|0
910738800000|1998-11-10 23:00:00|5449.3|5449.3|5476.8|5476.8|5516.3|5516.3|5449.3|5449.3|0
910825200000|1998-11-11 23:00:00|5464.2|5464.2|5449|5449|5464.2|5464.2|5402.4|5402.4|0
910911600000|1998-11-12 23:00:00|5457.3|5457.3|5463.2|5463.2|5464.9|5464.9|5370.6|5370.6|0
911170800000|1998-11-15 23:00:00|5472.1|5472.1|5510.5|5510.5|5540.7|5540.7|5472.1|5472.1|0
911257200000|1998-11-16 23:00:00|5505.4|5505.4|5502.7|5502.7|5562.4|5562.4|5491.9|5491.9|0
911343600000|1998-11-17 23:00:00|5508.3|5508.3|5474|5474|5554.2|5554.2|5467.1|5467.1|0
911430000000|1998-11-18 23:00:00|5481.3|5481.3|5606.2|5606.2|5616.7|5616.7|5468.1|5468.1|0
911516400000|1998-11-19 23:00:00|5613.5|5613.5|5717.5|5717.5|5751.9|5751.9|5609.8|5609.8|0
911775600000|1998-11-22 23:00:00|5737.9|5737.9|5848.4|5848.4|5854.4|5854.4|5737.9|5737.9|0
911862000000|1998-11-23 23:00:00|5852.8|5852.8|5798.3|5798.3|5881.7|5881.7|5773|5773|0
911948400000|1998-11-24 23:00:00|5836|5836|5755.3|5755.3|5836|5836|5732.5|5732.5|0
912034800000|1998-11-25 23:00:00|5755.8|5755.8|5827.9|5827.9|5854.5|5854.5|5744.1|5744.1|0
912121200000|1998-11-26 23:00:00|5808.8|5808.8|5844.2|5844.2|5870.8|5870.8|5768.7|5768.7|0
912380400000|1998-11-29 23:00:00|5831.5|5831.5|5743.9|5743.9|5866.3|5866.3|5743.9|5743.9|0
912466800000|1998-11-30 23:00:00|5723.3|5723.3|5537.5|5537.5|5723.3|5723.3|5537.5|5537.5|0
912553200000|1998-12-01 23:00:00|5550|5550|5507.2|5507.2|5565.3|5565.3|5490.2|5490.2|0
912639600000|1998-12-02 23:00:00|5487.9|5487.9|5566.1|5566.1|5597.2|5597.2|5377.2|5377.2|0
912726000000|1998-12-03 23:00:00|5544.9|5544.9|5581.9|5581.9|5613.7|5613.7|5489.3|5489.3|0
912985200000|1998-12-06 23:00:00|5599.9|5599.9|5576.7|5576.7|5624.8|5624.8|5573.6|5573.6|0
913071600000|1998-12-07 23:00:00|5592.1|5592.1|5615.7|5615.7|5639.8|5639.8|5582|5582|0
913158000000|1998-12-08 23:00:00|5635.2|5635.2|5669.1|5669.1|5691.7|5691.7|5572.4|5572.4|0
913244400000|1998-12-09 23:00:00|5671.3|5671.3|5660.3|5660.3|5712.7|5712.7|5614.6|5614.6|0
913330800000|1998-12-10 23:00:00|5658.3|5658.3|5541.7|5541.7|5658.3|5658.3|5515.5|5515.5|0
913590000000|1998-12-13 23:00:00|5535.7|5535.7|5534.5|5534.5|5548|5548|5468.4|5468.4|0
913676400000|1998-12-14 23:00:00|5529.2|5529.2|5557.1|5557.1|5559.8|5559.8|5511.6|5511.6|0
913762800000|1998-12-15 23:00:00|5576.4|5576.4|5630.4|5630.4|5636.8|5636.8|5568.4|5568.4|0
913849200000|1998-12-16 23:00:00|5634.9|5634.9|5685.2|5685.2|5685.5|5685.5|5591.1|5591.1|0
913935600000|1998-12-17 23:00:00|5689.6|5689.6|5741.9|5741.9|5772.1|5772.1|5674|5674|0
914194800000|1998-12-20 23:00:00|5736.9|5736.9|5876.5|5876.5|5892.3|5892.3|5736.1|5736.1|0
914281200000|1998-12-21 23:00:00|5871.1|5871.1|5843.3|5843.3|5893.3|5893.3|5825.2|5825.2|0
914367600000|1998-12-22 23:00:00|5835.9|5835.9|5908.8|5908.8|5908.8|5908.8|5835.9|5835.9|0
914454000000|1998-12-23 23:00:00|5909.4|5909.4|5867.2|5867.2|5911.5|5911.5|5867.1|5867.1|0
914886000000|1998-12-28 23:00:00|5873.4|5873.4|5941.5|5941.5|5970.1|5970.1|5873.4|5873.4|0
914972400000|1998-12-29 23:00:00|5932.7|5932.7|5882.6|5882.6|5944.9|5944.9|5809|5809|0
915404400000|1999-01-03 23:00:00|5909.4|5909.4|5879.4|5879.4|5916.9|5916.9|5811.3|5811.3|0
915490800000|1999-01-04 23:00:00|5882.3|5882.3|5958.2|5958.2|5980.5|5980.5|5875.8|5875.8|0
915577200000|1999-01-05 23:00:00|5968.9|5968.9|6148.8|6148.8|6157.4|6157.4|5968.9|5968.9|0
915663600000|1999-01-06 23:00:00|6145.9|6145.9|6101.2|6101.2|6153.7|6153.7|6042.5|6042.5|0
915750000000|1999-01-07 23:00:00|6115.4|6115.4|6147.2|6147.2|6195.6|6195.6|6114.8|6114.8|0
916009200000|1999-01-10 23:00:00|6164.6|6164.6|6085|6085|6186.5|6186.5|6063.3|6063.3|0
916095600000|1999-01-11 23:00:00|6086.1|6086.1|6033.6|6033.6|6140.3|6140.3|6024.5|6024.5|0
916182000000|1999-01-12 23:00:00|5984.2|5984.2|5850.1|5850.1|5984.2|5984.2|5746.5|5746.5|0
916268400000|1999-01-13 23:00:00|5842|5842|5820.2|5820.2|5937.8|5937.8|5798.7|5798.7|0
916354800000|1999-01-14 23:00:00|5804.6|5804.6|5941|5941|5941|5941|5736.8|5736.8|0
916614000000|1999-01-17 23:00:00|6013.4|6013.4|6123.9|6123.9|6123.9|6123.9|6013.2|6013.2|0
916700400000|1999-01-18 23:00:00|6106.5|6106.5|6027.6|6027.6|6138.7|6138.7|6016.4|6016.4|0
916786800000|1999-01-19 23:00:00|6050.5|6050.5|6105.6|6105.6|6129.1|6129.1|6048.8|6048.8|0
916873200000|1999-01-20 23:00:00|6097.6|6097.6|6022.3|6022.3|6124.6|6124.6|6021.9|6021.9|0
916959600000|1999-01-21 23:00:00|5972|5972|5861.2|5861.2|5972|5972|5835.1|5835.1|0
917218800000|1999-01-24 23:00:00|5844.5|5844.5|5880.9|5880.9|5905.8|5905.8|5749.3|5749.3|0
917305200000|1999-01-25 23:00:00|5893.8|5893.8|5885.7|5885.7|5927.8|5927.8|5822.9|5822.9|0
917391600000|1999-01-26 23:00:00|5947.8|5947.8|5876.4|5876.4|5989.3|5989.3|5859.5|5859.5|0
917478000000|1999-01-27 23:00:00|5856.7|5856.7|5872.5|5872.5|5959.8|5959.8|5841.2|5841.2|0
917564400000|1999-01-28 23:00:00|5902.6|5902.6|5896|5896|5941.7|5941.7|5832|5832|0
917823600000|1999-01-31 23:00:00|5926|5926|6012.4|6012.4|6045|6045|5925.7|5925.7|0
917910000000|1999-02-01 23:00:00|6004.8|6004.8|6013|6013|6031.8|6031.8|5915.2|5915.2|0
917996400000|1999-02-02 23:00:00|6012.4|6012.4|5940.3|5940.3|6048.2|6048.2|5922.8|5922.8|0
918082800000|1999-02-03 23:00:00|5993|5993|5939.9|5939.9|6041.5|6041.5|5924.7|5924.7|0
918169200000|1999-02-04 23:00:00|5932.2|5932.2|5855.3|5855.3|5940.8|5940.8|5848.4|5848.4|0
918428400000|1999-02-07 23:00:00|5867.4|5867.4|5834.9|5834.9|5867.4|5867.4|5789.6|5789.6|0
918514800000|1999-02-08 23:00:00|5838.5|5838.5|5779.9|5779.9|5868.1|5868.1|5756.5|5756.5|0
918601200000|1999-02-09 23:00:00|5779.6|5779.6|5770.2|5770.2|5779.6|5779.6|5697.7|5697.7|0
918687600000|1999-02-10 23:00:00|5792.1|5792.1|5888.5|5888.5|5888.7|5888.7|5792.1|5792.1|0
918774000000|1999-02-11 23:00:00|5940|5940|5950.7|5950.7|6032.5|6032.5|5880.2|5880.2|0
919033200000|1999-02-14 23:00:00|5930.2|5930.2|6023.2|6023.2|6033.2|6033.2|5924|5924|0
919119600000|1999-02-15 23:00:00|6042.6|6042.6|6108.6|6108.6|6133.2|6133.2|6042.6|6042.6|0
919206000000|1999-02-16 23:00:00|6090.7|6090.7|6078.4|6078.4|6111.9|6111.9|6040.7|6040.7|0
919292400000|1999-02-17 23:00:00|6084.1|6084.1|6074.9|6074.9|6117.8|6117.8|6007.1|6007.1|0
919378800000|1999-02-18 23:00:00|6066.3|6066.3|6031.2|6031.2|6066.4|6066.4|6009.5|6009.5|0
919638000000|1999-02-21 23:00:00|6037.7|6037.7|6069.9|6069.9|6080.9|6080.9|5994.8|5994.8|0
919724400000|1999-02-22 23:00:00|6118.7|6118.7|6155.2|6155.2|6185.2|6185.2|6111.9|6111.9|0
919810800000|1999-02-23 23:00:00|6152.2|6152.2|6307.6|6307.6|6316.6|6316.6|6146.8|6146.8|0
919897200000|1999-02-24 23:00:00|6272.1|6272.1|6206.5|6206.5|6319.8|6319.8|6193.4|6193.4|0
919983600000|1999-02-25 23:00:00|6207|6207|6175.1|6175.1|6222.7|6222.7|6156.6|6156.6|0
920242800000|1999-02-28 23:00:00|6177.5|6177.5|6060.9|6060.9|6185.2|6185.2|6032.7|6032.7|0
920329200000|1999-03-01 23:00:00|6062.3|6062.3|6061.3|6061.3|6089.6|6089.6|6033.5|6033.5|0
920415600000|1999-03-02 23:00:00|6057.3|6057.3|6048.3|6048.3|6116|6116|6039.9|6039.9|0
920502000000|1999-03-03 23:00:00|6057.1|6057.1|6101.4|6101.4|6117.9|6117.9|6021.4|6021.4|0
920588400000|1999-03-04 23:00:00|6141.7|6141.7|6205.5|6205.5|6243.3|6243.3|6122.5|6122.5|0
920847600000|1999-03-07 23:00:00|6210|6210|6208.8|6208.8|6234.5|6234.5|6174.6|6174.6|0
920934000000|1999-03-08 23:00:00|6220.5|6220.5|6237.7|6237.7|6287.3|6287.3|6196.9|6196.9|0
921020400000|1999-03-09 23:00:00|6232.7|6232.7|6241.5|6241.5|6242.1|6242.1|6168.6|6168.6|0
921106800000|1999-03-10 23:00:00|6290.4|6290.4|6335.7|6335.7|6360.3|6360.3|6241.2|6241.2|0
921193200000|1999-03-11 23:00:00|6332.1|6332.1|6282.2|6282.2|6365.4|6365.4|6272.8|6272.8|0
921452400000|1999-03-14 23:00:00|6259.2|6259.2|6206.8|6206.8|6280.8|6280.8|6159.4|6159.4|0
921538800000|1999-03-15 23:00:00|6216.8|6216.8|6201.9|6201.9|6269.6|6269.6|6181.2|6181.2|0
921625200000|1999-03-16 23:00:00|6194.5|6194.5|6140.6|6140.6|6194.5|6194.5|6109.7|6109.7|0
921711600000|1999-03-17 23:00:00|6144.8|6144.8|6114.3|6114.3|6161.4|6161.4|6074.9|6074.9|0
921798000000|1999-03-18 23:00:00|6160.8|6160.8|6163.2|6163.2|6211.2|6211.2|6135.6|6135.6|0
922057200000|1999-03-21 23:00:00|6155.2|6155.2|6152.8|6152.8|6200.1|6200.1|6128.9|6128.9|0
922143600000|1999-03-22 23:00:00|6079.7|6079.7|6060.5|6060.5|6124.7|6124.7|6048.6|6048.6|0
922230000000|1999-03-23 23:00:00|6044.9|6044.9|6016.7|6016.7|6044.9|6044.9|5968.3|5968.3|0
922316400000|1999-03-24 23:00:00|6024.4|6024.4|6085|6085|6095.9|6095.9|6024.4|6024.4|0
922402800000|1999-03-25 23:00:00|6087.3|6087.3|6139.2|6139.2|6139.3|6139.3|6061.6|6061.6|0
922658400000|1999-03-28 22:00:00|6157.8|6157.8|6252.9|6252.9|6253.8|6253.8|6138.3|6138.3|0
922744800000|1999-03-29 22:00:00|6265.8|6265.8|6264.1|6264.1|6278.8|6278.8|6237.6|6237.6|0
922831200000|1999-03-30 22:00:00|6263.2|6263.2|6295.3|6295.3|6352.5|6352.5|6263.2|6263.2|0
922917600000|1999-03-31 22:00:00|6283.1|6283.1|6330|6330|6399.1|6399.1|6280.7|6280.7|0
923349600000|1999-04-05 22:00:00|6367.2|6367.2|6415.3|6415.3|6443.9|6443.9|6367.2|6367.2|0
923436000000|1999-04-06 22:00:00|6421.9|6421.9|6473.2|6473.2|6496.1|6496.1|6421.9|6421.9|0
923522400000|1999-04-07 22:00:00|6478.3|6478.3|6437.9|6437.9|6489.7|6489.7|6405.2|6405.2|0
923608800000|1999-04-08 22:00:00|6460.2|6460.2|6472.8|6472.8|6512.1|6512.1|6416.5|6416.5|0
923868000000|1999-04-11 22:00:00|6463.8|6463.8|6441.2|6441.2|6463.8|6463.8|6377.2|6377.2|0
923954400000|1999-04-12 22:00:00|6463.6|6463.6|6513.1|6513.1|6519.5|6519.5|6463.6|6463.6|0
924040800000|1999-04-13 22:00:00|6511.3|6511.3|6493.6|6493.6|6539.9|6539.9|6463.6|6463.6|0
924127200000|1999-04-14 22:00:00|6487.1|6487.1|6466.1|6466.1|6517.6|6517.6|6443.3|6443.3|0
924213600000|1999-04-15 22:00:00|6494.2|6494.2|6420.6|6420.6|6513.2|6513.2|6410.8|6410.8|0
924472800000|1999-04-18 22:00:00|6433.7|6433.7|6515.3|6515.3|6515.3|6515.3|6414.6|6414.6|0
924559200000|1999-04-19 22:00:00|6446.7|6446.7|6319.8|6319.8|6446.7|6446.7|6280.2|6280.2|0
924645600000|1999-04-20 22:00:00|6324.8|6324.8|6311|6311|6342.1|6342.1|6285|6285|0
924732000000|1999-04-21 22:00:00|6362.2|6362.2|6413.6|6413.6|6457.1|6457.1|6362.2|6362.2|0
924818400000|1999-04-22 22:00:00|6442.6|6442.6|6428|6428|6469.2|6469.2|6418.8|6418.8|0
925077600000|1999-04-25 22:00:00|6434.9|6434.9|6503.6|6503.6|6521.9|6521.9|6434.9|6434.9|0
925164000000|1999-04-26 22:00:00|6527.5|6527.5|6593.6|6593.6|6635.9|6635.9|6522.8|6522.8|0
925250400000|1999-04-27 22:00:00|6595.5|6595.5|6598.8|6598.8|6613|6613|6577.8|6577.8|0
925336800000|1999-04-28 22:00:00|6592|6592|6497.6|6497.6|6592|6592|6493.6|6493.6|0
925423200000|1999-04-29 22:00:00|6520.5|6520.5|6552.2|6552.2|6585|6585|6520.5|6520.5|0
925768800000|1999-05-03 22:00:00|6593.5|6593.5|6533.1|6533.1|6663.8|6663.8|6515.7|6515.7|0
925855200000|1999-05-04 22:00:00|6527.4|6527.4|6401.7|6401.7|6527.4|6527.4|6401.7|6401.7|0
925941600000|1999-05-05 22:00:00|6427.7|6427.7|6406.6|6406.6|6485.7|6485.7|6351.8|6351.8|0
926028000000|1999-05-06 22:00:00|6411.6|6411.6|6356|6356|6411.6|6411.6|6336.2|6336.2|0
926287200000|1999-05-09 22:00:00|6374|6374|6348.8|6348.8|6390.3|6390.3|6280.4|6280.4|0
926373600000|1999-05-10 22:00:00|6350.5|6350.5|6378.3|6378.3|6390.4|6390.4|6349.7|6349.7|0
926460000000|1999-05-11 22:00:00|6385.6|6385.6|6343.1|6343.1|6389.6|6389.6|6283.1|6283.1|0
926546400000|1999-05-12 22:00:00|6352.6|6352.6|6456.6|6456.6|6466|6466|6352.6|6352.6|0
926632800000|1999-05-13 22:00:00|6460|6460|6300.4|6300.4|6465.5|6465.5|6261.4|6261.4|0
926892000000|1999-05-16 22:00:00|6285.4|6285.4|6165.8|6165.8|6285.4|6285.4|6160.5|6160.5|0
926978400000|1999-05-17 22:00:00|6191.5|6191.5|6206.4|6206.4|6225.7|6225.7|6147.6|6147.6|0
927064800000|1999-05-18 22:00:00|6229|6229|6266.7|6266.7|6268.2|6268.2|6193|6193|0
927151200000|1999-05-19 22:00:00|6285.1|6285.1|6368.2|6368.2|6371.3|6371.3|6285.1|6285.1|0
927237600000|1999-05-20 22:00:00|6368.8|6368.8|6353.1|6353.1|6391.9|6391.9|6345.1|6345.1|0
927496800000|1999-05-23 22:00:00|6362.8|6362.8|6322.1|6322.1|6462.3|6462.3|6322.1|6322.1|0
927583200000|1999-05-24 22:00:00|6280.8|6280.8|6249.3|6249.3|6280.8|6280.8|6184.8|6184.8|0
927669600000|1999-05-25 22:00:00|6244.2|6244.2|6236.8|6236.8|6292|6292|6178.1|6178.1|0
927756000000|1999-05-26 22:00:00|6246.8|6246.8|6199.5|6199.5|6279.8|6279.8|6155.2|6155.2|0
927842400000|1999-05-27 22:00:00|6193.5|6193.5|6226.2|6226.2|6229.1|6229.1|6110.1|6110.1|0
928188000000|1999-05-31 22:00:00|6231|6231|6250|6250|6354.3|6354.3|6227.5|6227.5|0
928274400000|1999-06-01 22:00:00|6248|6248|6302.2|6302.2|6313.8|6313.8|6243.1|6243.1|0
928360800000|1999-06-02 22:00:00|6315.9|6315.9|6348.6|6348.6|6359.7|6359.7|6302.2|6302.2|0
928447200000|1999-06-03 22:00:00|6348.2|6348.2|6361.5|6361.5|6365.8|6365.8|6274.1|6274.1|0
928706400000|1999-06-06 22:00:00|6392.7|6392.7|6412|6412|6425.9|6425.9|6380.5|6380.5|0
928792800000|1999-06-07 22:00:00|6414.2|6414.2|6431.5|6431.5|6466.4|6466.4|6410.5|6410.5|0
928879200000|1999-06-08 22:00:00|6429.2|6429.2|6453|6453|6472.4|6472.4|6418.7|6418.7|0
928965600000|1999-06-09 22:00:00|6455.2|6455.2|6403.4|6403.4|6469.4|6469.4|6381.5|6381.5|0
929052000000|1999-06-10 22:00:00|6407.9|6407.9|6484.8|6484.8|6501.5|6501.5|6406.4|6406.4|0
929311200000|1999-06-13 22:00:00|6495.3|6495.3|6430.1|6430.1|6495.3|6495.3|6402.1|6402.1|0
929397600000|1999-06-14 22:00:00|6435.1|6435.1|6451.2|6451.2|6451.4|6451.4|6403.8|6403.8|0
929484000000|1999-06-15 22:00:00|6460.3|6460.3|6504.9|6504.9|6535.3|6535.3|6430.8|6430.8|0
929570400000|1999-06-16 22:00:00|6518|6518|6493.6|6493.6|6548.1|6548.1|6465.8|6465.8|0
929656800000|1999-06-17 22:00:00|6511.1|6511.1|6527.8|6527.8|6593.1|6593.1|6508.9|6508.9|0
929916000000|1999-06-20 22:00:00|6551.8|6551.8|6581.2|6581.2|6613.6|6613.6|6551.8|6551.8|0
930002400000|1999-06-21 22:00:00|6567.1|6567.1|6552.4|6552.4|6571.6|6571.6|6513.1|6513.1|0
930088800000|1999-06-22 22:00:00|6557.6|6557.6|6496.5|6496.5|6557.6|6557.6|6471.6|6471.6|0
930175200000|1999-06-23 22:00:00|6498.3|6498.3|6416.7|6416.7|6514.3|6514.3|6404.7|6404.7|0
930261600000|1999-06-24 22:00:00|6409.4|6409.4|6435.4|6435.4|6446.2|6446.2|6379.6|6379.6|0
930520800000|1999-06-27 22:00:00|6436.9|6436.9|6405.7|6405.7|6438.2|6438.2|6388.8|6388.8|0
930607200000|1999-06-28 22:00:00|6414.9|6414.9|6307.1|6307.1|6430.3|6430.3|6301.8|6301.8|0
930693600000|1999-06-29 22:00:00|6338.1|6338.1|6318.5|6318.5|6371.6|6371.6|6287.9|6287.9|0
930780000000|1999-06-30 22:00:00|6372.1|6372.1|6488.9|6488.9|6489|6489|6372.1|6372.1|0
930866400000|1999-07-01 22:00:00|6494.7|6494.7|6491.9|6491.9|6521.8|6521.8|6459.5|6459.5|0
931125600000|1999-07-04 22:00:00|6516.1|6516.1|6592|6592|6606.9|6606.9|6516|6516|0
931212000000|1999-07-05 22:00:00|6591.8|6591.8|6620.6|6620.6|6620.8|6620.8|6543.9|6543.9|0
931298400000|1999-07-06 22:00:00|6606.8|6606.8|6597.4|6597.4|6631.5|6631.5|6560.6|6560.6|0
931384800000|1999-07-07 22:00:00|6603.4|6603.4|6557.3|6557.3|6649.5|6649.5|6520.1|6520.1|0
931471200000|1999-07-08 22:00:00|6554.7|6554.7|6562.6|6562.6|6585.1|6585.1|6538.8|6538.8|0
931730400000|1999-07-11 22:00:00|6565.5|6565.5|6545.5|6545.5|6623.8|6623.8|6544.1|6544.1|0
931816800000|1999-07-12 22:00:00|6545.7|6545.7|6445.6|6445.6|6545.7|6545.7|6445.6|6445.6|0
931903200000|1999-07-13 22:00:00|6456.4|6456.4|6473.1|6473.1|6535.9|6535.9|6453.9|6453.9|0
931989600000|1999-07-14 22:00:00|6484.7|6484.7|6575|6575|6583.7|6583.7|6470.3|6470.3|0
932076000000|1999-07-15 22:00:00|6586.7|6586.7|6563.2|6563.2|6592.2|6592.2|6544.2|6544.2|0
932335200000|1999-07-18 22:00:00|6568.6|6568.6|6483.7|6483.7|6622.1|6622.1|6476.5|6476.5|0
932421600000|1999-07-19 22:00:00|6468.7|6468.7|6392|6392|6478.5|6478.5|6384.9|6384.9|0
932508000000|1999-07-20 22:00:00|6370.8|6370.8|6329.8|6329.8|6374.4|6374.4|6310|6310|0
932594400000|1999-07-21 22:00:00|6343.2|6343.2|6297.8|6297.8|6355.5|6355.5|6272.8|6272.8|0
932680800000|1999-07-22 22:00:00|6285.7|6285.7|6207.4|6207.4|6305.5|6305.5|6199.1|6199.1|0
932940000000|1999-07-25 22:00:00|6207.7|6207.7|6169.1|6169.1|6223.9|6223.9|6092.1|6092.1|0
933026400000|1999-07-26 22:00:00|6191.4|6191.4|6262.8|6262.8|6281.7|6281.7|6191.4|6191.4|0
933112800000|1999-07-27 22:00:00|6272.5|6272.5|6297.2|6297.2|6316.2|6316.2|6258|6258|0
933199200000|1999-07-28 22:00:00|6257|6257|6117.5|6117.5|6257.6|6257.6|6117.5|6117.5|0
933285600000|1999-07-29 22:00:00|6145.8|6145.8|6231.9|6231.9|6232.8|6232.8|6142|6142|0
933544800000|1999-08-01 22:00:00|6228.4|6228.4|6288.3|6288.3|6301.9|6301.9|6156.7|6156.7|0
933631200000|1999-08-02 22:00:00|6285|6285|6250.6|6250.6|6298.1|6298.1|6220.1|6220.1|0
933717600000|1999-08-03 22:00:00|6253.3|6253.3|6235.4|6235.4|6282.9|6282.9|6218.8|6218.8|0
933804000000|1999-08-04 22:00:00|6198.4|6198.4|6101.6|6101.6|6198.4|6198.4|6078.5|6078.5|0
933890400000|1999-08-05 22:00:00|6130.3|6130.3|6121|6121|6179.3|6179.3|6098.8|6098.8|0
934149600000|1999-08-08 22:00:00|6125.9|6125.9|6126.4|6126.4|6164.9|6164.9|6112.1|6112.1|0
934236000000|1999-08-09 22:00:00|6125.1|6125.1|5978.4|5978.4|6126.9|6126.9|5976.2|5976.2|0
934322400000|1999-08-10 22:00:00|5980.4|5980.4|6014.4|6014.4|6049.1|6049.1|5980|5980|0
934408800000|1999-08-11 22:00:00|6045.2|6045.2|6153.3|6153.3|6153.3|6153.3|6045.2|6045.2|0
934495200000|1999-08-12 22:00:00|6142.2|6142.2|6245.1|6245.1|6247.7|6247.7|6115.7|6115.7|0
934754400000|1999-08-15 22:00:00|6246.6|6246.6|6235.4|6235.4|6263.5|6263.5|6207.3|6207.3|0
934840800000|1999-08-16 22:00:00|6232.8|6232.8|6166.4|6166.4|6240.5|6240.5|6166.2|6166.2|0
934927200000|1999-08-17 22:00:00|6168.7|6168.7|6201.8|6201.8|6233|6233|6160.6|6160.6|0
935013600000|1999-08-18 22:00:00|6210.1|6210.1|6118|6118|6217.9|6217.9|6104.2|6104.2|0
935100000000|1999-08-19 22:00:00|6135.4|6135.4|6180.8|6180.8|6187.3|6187.3|6130.3|6130.3|0
935359200000|1999-08-22 22:00:00|6185.7|6185.7|6322.1|6322.1|6330|6330|6185.7|6185.7|0
935445600000|1999-08-23 22:00:00|6326.3|6326.3|6315.1|6315.1|6333.7|6333.7|6286.5|6286.5|0
935532000000|1999-08-24 22:00:00|6345.9|6345.9|6369.5|6369.5|6399.6|6399.6|6345.9|6345.9|0
935618400000|1999-08-25 22:00:00|6382.5|6382.5|6383.9|6383.9|6434.4|6434.4|6361.5|6361.5|0
935704800000|1999-08-26 22:00:00|6378.9|6378.9|6375.2|6375.2|6413.3|6413.3|6350.1|6350.1|0
936050400000|1999-08-30 22:00:00|6350.8|6350.8|6246.4|6246.4|6350.8|6350.8|6246.4|6246.4|0
936136800000|1999-08-31 22:00:00|6251.1|6251.1|6276.2|6276.2|6279.9|6279.9|6207.4|6207.4|0
936223200000|1999-09-01 22:00:00|6271.7|6271.7|6195.6|6195.6|6277.3|6277.3|6168.3|6168.3|0
936309600000|1999-09-02 22:00:00|6209.9|6209.9|6332.1|6332.1|6342|6342|6207.7|6207.7|0
936568800000|1999-09-05 22:00:00|6360.6|6360.6|6375.7|6375.7|6388.4|6388.4|6351.4|6351.4|0
936655200000|1999-09-06 22:00:00|6376.7|6376.7|6309.5|6309.5|6381.6|6381.6|6302.5|6302.5|0
936741600000|1999-09-07 22:00:00|6316|6316|6253.6|6253.6|6316|6316|6158.8|6158.8|0
936828000000|1999-09-08 22:00:00|6255.5|6255.5|6260.6|6260.6|6271.2|6271.2|6242.3|6242.3|0
936914400000|1999-09-09 22:00:00|6278.1|6278.1|6191|6191|6300.4|6300.4|6191|6191|0
937173600000|1999-09-12 22:00:00|6206.5|6206.5|6169|6169|6232.3|6232.3|6127|6127|0
937260000000|1999-09-13 22:00:00|6186.2|6186.2|6116|6116|6250.9|6250.9|6104.9|6104.9|0
937346400000|1999-09-14 22:00:00|6109.3|6109.3|6067.7|6067.7|6118.4|6118.4|6043.6|6043.6|0
937432800000|1999-09-15 22:00:00|6048.3|6048.3|6014.6|6014.6|6082|6082|6010|6010|0
937519200000|1999-09-16 22:00:00|6030.7|6030.7|6039.8|6039.8|6062|6062|6012.4|6012.4|0
937778400000|1999-09-19 22:00:00|6039.8|6039.8|6056.5|6056.5|6094.7|6094.7|6030.3|6030.3|0
937864800000|1999-09-20 22:00:00|6056.5|6056.5|5957.3|5957.3|6080.7|6080.7|5942.9|5942.9|0
937951200000|1999-09-21 22:00:00|5957.3|5957.3|5913.9|5913.9|5965.7|5965.7|5868.4|5868.4|0
938037600000|1999-09-22 22:00:00|5913.9|5913.9|5969.7|5969.7|6022.2|6022.2|5910.1|5910.1|0
938124000000|1999-09-23 22:00:00|5969.7|5969.7|5937.6|5937.6|5989.7|5989.7|5900.8|5900.8|0
938383200000|1999-09-26 22:00:00|5937.6|5937.6|6078.6|6078.6|6087.7|6087.7|5937.6|5937.6|0
938469600000|1999-09-27 22:00:00|6078.6|6078.6|6007.2|6007.2|6078.6|6078.6|6006.8|6006.8|0
938556000000|1999-09-28 22:00:00|6007.2|6007.2|6020.6|6020.6|6077.2|6077.2|5941.5|5941.5|0
938642400000|1999-09-29 22:00:00|6020.6|6020.6|6029.8|6029.8|6041.6|6041.6|5964.5|5964.5|0
938728800000|1999-09-30 22:00:00|6029.8|6029.8|5970.7|5970.7|6059.8|6059.8|5960.3|5960.3|0
938988000000|1999-10-03 22:00:00|5970.7|5970.7|6052.9|6052.9|6057.2|6057.2|5967.3|5967.3|0
939074400000|1999-10-04 22:00:00|6052.9|6052.9|6084.5|6084.5|6100.2|6100.2|6042.4|6042.4|0
939160800000|1999-10-05 22:00:00|6084.5|6084.5|6097.5|6097.5|6097.5|6097.5|6012.5|6012.5|0
939247200000|1999-10-06 22:00:00|6097.5|6097.5|6200.4|6200.4|6221.7|6221.7|6097.5|6097.5|0
939333600000|1999-10-07 22:00:00|6200.4|6200.4|6199.4|6199.4|6250.8|6250.8|6160.6|6160.6|0
939592800000|1999-10-10 22:00:00|6199.4|6199.4|6234.8|6234.8|6238.7|6238.7|6185.8|6185.8|0
939679200000|1999-10-11 22:00:00|6234.8|6234.8|6174.8|6174.8|6242.8|6242.8|6164.9|6164.9|0
939765600000|1999-10-12 22:00:00|6174.8|6174.8|6113.4|6113.4|6174.8|6174.8|6079|6079|0
939852000000|1999-10-13 22:00:00|6113.4|6113.4|6039.4|6039.4|6131.6|6131.6|6038.1|6038.1|0
939938400000|1999-10-14 22:00:00|6039.4|6039.4|5907.3|5907.3|6039.4|6039.4|5842.3|5842.3|0
940197600000|1999-10-17 22:00:00|5907.3|5907.3|5869.2|5869.2|5907.3|5907.3|5798.3|5798.3|0
940284000000|1999-10-18 22:00:00|5869.2|5869.2|5993.7|5993.7|5993.7|5993.7|5869.2|5869.2|0
940370400000|1999-10-19 22:00:00|5993.7|5993.7|6006.7|6006.7|6028.5|6028.5|5970|5970|0
940456800000|1999-10-20 22:00:00|6006.7|6006.7|5939.3|5939.3|6043.8|6043.8|5888.1|5888.1|0
940543200000|1999-10-21 22:00:00|5939.3|5939.3|6058.9|6058.9|6060.2|6060.2|5939.3|5939.3|0
940802400000|1999-10-24 22:00:00|6058.9|6058.9|6009.4|6009.4|6109.4|6109.4|5991.7|5991.7|0
940888800000|1999-10-25 22:00:00|6009.4|6009.4|6092.4|6092.4|6096.7|6096.7|5994.8|5994.8|0
940975200000|1999-10-26 22:00:00|6092.4|6092.4|6045.7|6045.7|6092.4|6092.4|6016.7|6016.7|0
941061600000|1999-10-27 22:00:00|6045.7|6045.7|6149.1|6149.1|6166.5|6166.5|5990.1|5990.1|0
941148000000|1999-10-28 22:00:00|6149.1|6149.1|6255.7|6255.7|6279.3|6279.3|6146.3|6146.3|0
941410800000|1999-10-31 23:00:00|6255.7|6255.7|6284|6284|6297.8|6297.8|6232.2|6232.2|0
941497200000|1999-11-01 23:00:00|6284|6284|6252|6252|6284|6284|6231|6231|0
941583600000|1999-11-02 23:00:00|6252|6252|6280.8|6280.8|6298.8|6298.8|6231.2|6231.2|0
941670000000|1999-11-03 23:00:00|6280.8|6280.8|6331.3|6331.3|6357.2|6357.2|6280.3|6280.3|0
941756400000|1999-11-04 23:00:00|6331.3|6331.3|6356.6|6356.6|6402|6402|6309.2|6309.2|0
942015600000|1999-11-07 23:00:00|6356.6|6356.6|6374.3|6374.3|6398|6398|6338.5|6338.5|0
942102000000|1999-11-08 23:00:00|6374.3|6374.3|6435.5|6435.5|6483.1|6483.1|6374.3|6374.3|0
942188400000|1999-11-09 23:00:00|6435.5|6435.5|6447|6447|6475|6475|6416.8|6416.8|0
942274800000|1999-11-10 23:00:00|6447|6447|6551.4|6551.4|6552.7|6552.7|6447|6447|0
942361200000|1999-11-11 23:00:00|6551.4|6551.4|6511.6|6511.6|6612.8|6612.8|6488.1|6488.1|0
942620400000|1999-11-14 23:00:00|6511.6|6511.6|6533.6|6533.6|6574.6|6574.6|6498.1|6498.1|0
942706800000|1999-11-15 23:00:00|6533.6|6533.6|6583|6583|6596.4|6596.4|6524.2|6524.2|0
942793200000|1999-11-16 23:00:00|6583|6583|6555.7|6555.7|6627.1|6627.1|6534.5|6534.5|0
942879600000|1999-11-17 23:00:00|6555.7|6555.7|6550.8|6550.8|6590|6590|6520.5|6520.5|0
942966000000|1999-11-18 23:00:00|6550.8|6550.8|6482.3|6482.3|6593.4|6593.4|6456.2|6456.2|0
943225200000|1999-11-21 23:00:00|6482.3|6482.3|6442|6442|6564.6|6564.6|6422|6422|0
943311600000|1999-11-22 23:00:00|6442|6442|6534.2|6534.2|6551.3|6551.3|6426.6|6426.6|0
943398000000|1999-11-23 23:00:00|6534.2|6534.2|6561.8|6561.8|6569.5|6569.5|6493.7|6493.7|0
943484400000|1999-11-24 23:00:00|6561.8|6561.8|6682.8|6682.8|6686.1|6686.1|6558|6558|0
943570800000|1999-11-25 23:00:00|6682.8|6682.8|6684.8|6684.8|6743.1|6743.1|6654.4|6654.4|0
943830000000|1999-11-28 23:00:00|6684.8|6684.8|6692.3|6692.3|6759.3|6759.3|6659.6|6659.6|0
943916400000|1999-11-29 23:00:00|6692.3|6692.3|6597.2|6597.2|6692.3|6692.3|6586.8|6586.8|0
944002800000|1999-11-30 23:00:00|6597.2|6597.2|6646|6646|6655.8|6655.8|6575.3|6575.3|0
944089200000|1999-12-01 23:00:00|6646|6646|6653.7|6653.7|6694.2|6694.2|6623|6623|0
944175600000|1999-12-02 23:00:00|6653.7|6653.7|6742.2|6742.2|6772.1|6772.1|6652.3|6652.3|0
944434800000|1999-12-05 23:00:00|6742.2|6742.2|6694|6694|6769.4|6769.4|6657.1|6657.1|0
944521200000|1999-12-06 23:00:00|6694|6694|6660.9|6660.9|6728.9|6728.9|6659.7|6659.7|0
944607600000|1999-12-07 23:00:00|6660.9|6660.9|6619.4|6619.4|6660.9|6660.9|6609.5|6609.5|0
944694000000|1999-12-08 23:00:00|6619.4|6619.4|6680.8|6680.8|6688|6688|6619.4|6619.4|0
944780400000|1999-12-09 23:00:00|6680.8|6680.8|6739.5|6739.5|6740.1|6740.1|6659.7|6659.7|0
945039600000|1999-12-12 23:00:00|6739.5|6739.5|6710.7|6710.7|6769.7|6769.7|6710.7|6710.7|0
945126000000|1999-12-13 23:00:00|6710.7|6710.7|6702.1|6702.1|6735.3|6735.3|6663.2|6663.2|0
945212400000|1999-12-14 23:00:00|6702.1|6702.1|6633.8|6633.8|6716|6716|6588.7|6588.7|0
945298800000|1999-12-15 23:00:00|6633.8|6633.8|6672|6672|6705.1|6705.1|6633.8|6633.8|0
945385200000|1999-12-16 23:00:00|6672|6672|6724.6|6724.6|6757|6757|6646.4|6646.4|0
945644400000|1999-12-19 23:00:00|6724.6|6724.6|6731.2|6731.2|6761.7|6761.7|6707|6707|0
945730800000|1999-12-20 23:00:00|6731.2|6731.2|6707.5|6707.5|6731.2|6731.2|6675.6|6675.6|0
945817200000|1999-12-21 23:00:00|6707.5|6707.5|6728.6|6728.6|6750.3|6750.3|6691.6|6691.6|0
945903600000|1999-12-22 23:00:00|6728.6|6728.6|6776.8|6776.8|6803.1|6803.1|6722.8|6722.8|0
945990000000|1999-12-23 23:00:00|6776.8|6776.8|6806.5|6806.5|6815.7|6815.7|6772.9|6772.9|0
946422000000|1999-12-28 23:00:00|6806.5|6806.5|6835.9|6835.9|6860.8|6860.8|6801.1|6801.1|0
946508400000|1999-12-29 23:00:00|6835.9|6835.9|6930.2|6930.2|6950.6|6950.6|6835.9|6835.9|0
946940400000|2000-01-03 23:00:00|6930.2|6930.2|6665.9|6665.9|6930.2|6930.2|6662.9|6662.9|0
947026800000|2000-01-04 23:00:00|6665.9|6665.9|6535.9|6535.9|6665.9|6665.9|6500.4|6500.4|0
947113200000|2000-01-05 23:00:00|6535.9|6535.9|6447.2|6447.2|6547.3|6547.3|6424.4|6424.4|0
947199600000|2000-01-06 23:00:00|6447.2|6447.2|6504.8|6504.8|6532.4|6532.4|6438.8|6438.8|0
947458800000|2000-01-09 23:00:00|6504.8|6504.8|6607.7|6607.7|6634.2|6634.2|6504.8|6504.8|0
947545200000|2000-01-10 23:00:00|6607.7|6607.7|6518.9|6518.9|6638.1|6638.1|6510.8|6510.8|0
947631600000|2000-01-11 23:00:00|6518.9|6518.9|6532.8|6532.8|6532.8|6532.8|6470.3|6470.3|0
947718000000|2000-01-12 23:00:00|6532.8|6532.8|6531.5|6531.5|6596.5|6596.5|6509.4|6509.4|0
947804400000|2000-01-13 23:00:00|6531.5|6531.5|6658.2|6658.2|6666.8|6666.8|6531.5|6531.5|0
948063600000|2000-01-16 23:00:00|6658.2|6658.2|6669.5|6669.5|6694.3|6694.3|6638.3|6638.3|0
948150000000|2000-01-17 23:00:00|6669.5|6669.5|6504.6|6504.6|6695.9|6695.9|6491.5|6491.5|0
948236400000|2000-01-18 23:00:00|6504.6|6504.6|6445.4|6445.4|6505.9|6505.9|6434.4|6434.4|0
948322800000|2000-01-19 23:00:00|6445.4|6445.4|6348.7|6348.7|6492.7|6492.7|6328.3|6328.3|0
948409200000|2000-01-20 23:00:00|6348.7|6348.7|6346.3|6346.3|6374.7|6374.7|6287.1|6287.1|0
948668400000|2000-01-23 23:00:00|6346.3|6346.3|6379.8|6379.8|6480.4|6480.4|6346.3|6346.3|0
948754800000|2000-01-24 23:00:00|6379.8|6379.8|6274.1|6274.1|6379.8|6379.8|6262.9|6262.9|0
948841200000|2000-01-25 23:00:00|6274.1|6274.1|6375.6|6375.6|6380|6380|6270.4|6270.4|0
948927600000|2000-01-26 23:00:00|6375.6|6375.6|6441|6441|6451.6|6451.6|6375.6|6375.6|0
949014000000|2000-01-27 23:00:00|6441|6441|6375.6|6375.6|6475.1|6475.1|6354.8|6354.8|0
949273200000|2000-01-30 23:00:00|6375.6|6375.6|6268.5|6268.5|6375.6|6375.6|6246.8|6246.8|0
949359600000|2000-01-31 23:00:00|6268.5|6268.5|6290.9|6290.9|6367.1|6367.1|6231.9|6231.9|0
949446000000|2000-02-01 23:00:00|6290.9|6290.9|6302.8|6302.8|6345.2|6345.2|6241.6|6241.6|0
949532400000|2000-02-02 23:00:00|6302.8|6302.8|6324.3|6324.3|6393.5|6393.5|6251.6|6251.6|0
949618800000|2000-02-03 23:00:00|6324.3|6324.3|6185|6185|6364.9|6364.9|6171.2|6171.2|0
949878000000|2000-02-06 23:00:00|6185|6185|6118.6|6118.6|6232.1|6232.1|6100.7|6100.7|0
949964400000|2000-02-07 23:00:00|6118.6|6118.6|6285.8|6285.8|6295.7|6295.7|6117.3|6117.3|0
950050800000|2000-02-08 23:00:00|6285.8|6285.8|6315.4|6315.4|6450.9|6450.9|6271.5|6271.5|0
950137200000|2000-02-09 23:00:00|6315.4|6315.4|6279.8|6279.8|6320|6320|6199.8|6199.8|0
950223600000|2000-02-10 23:00:00|6279.8|6279.8|6193.3|6193.3|6325.7|6325.7|6127.4|6127.4|0
950482800000|2000-02-13 23:00:00|6193.3|6193.3|6068.6|6068.6|6197.5|6197.5|6027.5|6027.5|0
950569200000|2000-02-14 23:00:00|6068.6|6068.6|6005.2|6005.2|6167.5|6167.5|5972.7|5972.7|0
950655600000|2000-02-15 23:00:00|6005.2|6005.2|6147.4|6147.4|6147.4|6147.4|6002.5|6002.5|0
950742000000|2000-02-16 23:00:00|6147.4|6147.4|6209.3|6209.3|6262.2|6262.2|6102.9|6102.9|0
950828400000|2000-02-17 23:00:00|6209.3|6209.3|6165|6165|6264.1|6264.1|6151.4|6151.4|0
951087600000|2000-02-20 23:00:00|6165|6165|6081.6|6081.6|6193.6|6193.6|6029.9|6029.9|0
951174000000|2000-02-21 23:00:00|6081.6|6081.6|6014.7|6014.7|6172.8|6172.8|6002.7|6002.7|0
951260400000|2000-02-22 23:00:00|6014.7|6014.7|6144.1|6144.1|6167.3|6167.3|6014.7|6014.7|0
951346800000|2000-02-23 23:00:00|6144.1|6144.1|6086.7|6086.7|6288.8|6288.8|6070.9|6070.9|0
951433200000|2000-02-24 23:00:00|6086.7|6086.7|6198|6198|6198|6198|6086.7|6086.7|0
951692400000|2000-02-27 23:00:00|6198|6198|6099.6|6099.6|6271.1|6271.1|6054.1|6054.1|0
951778800000|2000-02-28 23:00:00|6099.6|6099.6|6232.6|6232.6|6245.5|6245.5|6099.6|6099.6|0
951865200000|2000-02-29 23:00:00|6232.6|6232.6|6364.9|6364.9|6387.3|6387.3|6232.6|6232.6|0
951951600000|2000-03-01 23:00:00|6364.9|6364.9|6432.1|6432.1|6436.5|6436.5|6324.2|6324.2|0
952038000000|2000-03-02 23:00:00|6432.1|6432.1|6487.5|6487.5|6506.3|6506.3|6403|6403|0
952297200000|2000-03-05 23:00:00|6487.5|6487.5|6567.8|6567.8|6593.3|6593.3|6457|6457|0
952383600000|2000-03-06 23:00:00|6567.8|6567.8|6466.5|6466.5|6568.3|6568.3|6465.5|6465.5|0
952470000000|2000-03-07 23:00:00|6466.5|6466.5|6411.2|6411.2|6479.7|6479.7|6387.2|6387.2|0
952556400000|2000-03-08 23:00:00|6411.2|6411.2|6532.1|6532.1|6544.2|6544.2|6411.2|6411.2|0
952642800000|2000-03-09 23:00:00|6532.1|6532.1|6568.7|6568.7|6642.5|6642.5|6532.1|6532.1|0
952902000000|2000-03-12 23:00:00|6568.7|6568.7|6466.9|6466.9|6568.7|6568.7|6380.6|6380.6|0
952988400000|2000-03-13 23:00:00|6466.9|6466.9|6487.1|6487.1|6539.7|6539.7|6457.1|6457.1|0
953074800000|2000-03-14 23:00:00|6487.1|6487.1|6447|6447|6487.1|6487.1|6396.1|6396.1|0
953161200000|2000-03-15 23:00:00|6447|6447|6557.2|6557.2|6618.2|6618.2|6447|6447|0
953247600000|2000-03-16 23:00:00|6557.2|6557.2|6558|6558|6713.1|6713.1|6504.1|6504.1|0
953506800000|2000-03-19 23:00:00|6558|6558|6624.5|6624.5|6653.4|6653.4|6523.3|6523.3|0
953593200000|2000-03-20 23:00:00|6624.5|6624.5|6617.9|6617.9|6630.6|6630.6|6543.4|6543.4|0
953679600000|2000-03-21 23:00:00|6617.9|6617.9|6609.6|6609.6|6692.3|6692.3|6551.7|6551.7|0
953766000000|2000-03-22 23:00:00|6609.6|6609.6|6594.6|6594.6|6617.8|6617.8|6538.7|6538.7|0
953852400000|2000-03-23 23:00:00|6594.6|6594.6|6738.5|6738.5|6755.1|6755.1|6594.6|6594.6|0
954108000000|2000-03-26 22:00:00|6738.5|6738.5|6687.2|6687.2|6770.4|6770.4|6654.4|6654.4|0
954194400000|2000-03-27 22:00:00|6687.2|6687.2|6650.1|6650.1|6734.9|6734.9|6623.7|6623.7|0
954280800000|2000-03-28 22:00:00|6650.1|6650.1|6598.8|6598.8|6657.3|6657.3|6570.3|6570.3|0
954367200000|2000-03-29 22:00:00|6598.8|6598.8|6445.2|6445.2|6598.8|6598.8|6418.5|6418.5|0
954453600000|2000-03-30 22:00:00|6445.2|6445.2|6540.2|6540.2|6557.4|6557.4|6385.8|6385.8|0
954712800000|2000-04-02 22:00:00|6540.2|6540.2|6462.1|6462.1|6540.2|6540.2|6437.9|6437.9|0
954799200000|2000-04-03 22:00:00|6462.1|6462.1|6427|6427|6531.3|6531.3|6415.5|6415.5|0
954885600000|2000-04-04 22:00:00|6427|6427|6379.3|6379.3|6428.5|6428.5|6283.2|6283.2|0
954972000000|2000-04-05 22:00:00|6379.3|6379.3|6451.1|6451.1|6464.9|6464.9|6353.8|6353.8|0
955058400000|2000-04-06 22:00:00|6451.1|6451.1|6569.9|6569.9|6586.3|6586.3|6451.1|6451.1|0
955317600000|2000-04-09 22:00:00|6569.9|6569.9|6533.4|6533.4|6579.6|6579.6|6510.4|6510.4|0
955404000000|2000-04-10 22:00:00|6533.4|6533.4|6379.2|6379.2|6534|6534|6358.4|6358.4|0
955490400000|2000-04-11 22:00:00|6379.2|6379.2|6350.8|6350.8|6443.5|6443.5|6333.6|6333.6|0
955576800000|2000-04-12 22:00:00|6350.8|6350.8|6357|6357|6381.9|6381.9|6268.4|6268.4|0
955663200000|2000-04-13 22:00:00|6357|6357|6178.1|6178.1|6359.1|6359.1|6149.8|6149.8|0
955922400000|2000-04-16 22:00:00|6178.1|6178.1|5994.6|5994.6|6178.1|6178.1|5915.2|5915.2|0
956008800000|2000-04-17 22:00:00|5994.6|5994.6|6074|6074|6084.2|6084.2|5951.7|5951.7|0
956095200000|2000-04-18 22:00:00|6074|6074|6184.9|6184.9|6193.6|6193.6|6074|6074|0
956181600000|2000-04-19 22:00:00|6184.9|6184.9|6241.2|6241.2|6248.1|6248.1|6134.4|6134.4|0
956613600000|2000-04-24 22:00:00|6241.2|6241.2|6283|6283|6313.8|6313.8|6155.7|6155.7|0
956700000000|2000-04-25 22:00:00|6283|6283|6256.5|6256.5|6342.2|6342.2|6247|6247|0
956786400000|2000-04-26 22:00:00|6256.5|6256.5|6179.3|6179.3|6306.2|6306.2|6127.9|6127.9|0
956872800000|2000-04-27 22:00:00|6179.3|6179.3|6327.4|6327.4|6341.9|6341.9|6179.3|6179.3|0
957218400000|2000-05-01 22:00:00|6327.4|6327.4|6373.4|6373.4|6412.6|6412.6|6311.9|6311.9|0
957304800000|2000-05-02 22:00:00|6373.4|6373.4|6184.8|6184.8|6373.4|6373.4|6176.1|6176.1|0
957391200000|2000-05-03 22:00:00|6184.8|6184.8|6199.6|6199.6|6231.4|6231.4|6162.5|6162.5|0
957477600000|2000-05-04 22:00:00|6199.6|6199.6|6238.8|6238.8|6267.9|6267.9|6190.5|6190.5|0
957736800000|2000-05-07 22:00:00|6238.8|6238.8|6216.3|6216.3|6299.4|6299.4|6174.3|6174.3|0
957823200000|2000-05-08 22:00:00|6216.3|6216.3|6123.8|6123.8|6243.1|6243.1|6112.9|6112.9|0
957909600000|2000-05-09 22:00:00|6123.8|6123.8|6100.6|6100.6|6182.9|6182.9|6090.2|6090.2|0
957996000000|2000-05-10 22:00:00|6100.6|6100.6|6245.9|6245.9|6263.6|6263.6|6051.5|6051.5|0
958082400000|2000-05-11 22:00:00|6245.9|6245.9|6283.5|6283.5|6304.2|6304.2|6220.6|6220.6|0
958341600000|2000-05-14 22:00:00|6283.5|6283.5|6247.7|6247.7|6290.5|6290.5|6218.2|6218.2|0
958428000000|2000-05-15 22:00:00|6247.7|6247.7|6318.4|6318.4|6349.1|6349.1|6247.7|6247.7|0
958514400000|2000-05-16 22:00:00|6318.4|6318.4|6196.2|6196.2|6321.6|6321.6|6189.2|6189.2|0
958600800000|2000-05-17 22:00:00|6196.2|6196.2|6232.9|6232.9|6256|6256|6196.2|6196.2|0
958687200000|2000-05-18 22:00:00|6232.9|6232.9|6045.4|6045.4|6237.6|6237.6|6039.1|6039.1|0
958946400000|2000-05-21 22:00:00|6045.4|6045.4|6035.5|6035.5|6130.1|6130.1|5991.9|5991.9|0
959032800000|2000-05-22 22:00:00|6035.5|6035.5|6086.8|6086.8|6128.5|6128.5|6026.1|6026.1|0
959119200000|2000-05-23 22:00:00|6086.8|6086.8|6118.6|6118.6|6127.1|6127.1|5997.6|5997.6|0
959205600000|2000-05-24 22:00:00|6118.6|6118.6|6231.1|6231.1|6234.6|6234.6|6118.6|6118.6|0
959292000000|2000-05-25 22:00:00|6231.1|6231.1|6216.9|6216.9|6252.2|6252.2|6153.2|6153.2|0
959637600000|2000-05-29 22:00:00|6216.9|6216.9|6359.6|6359.6|6379.7|6379.7|6216.9|6216.9|0
959724000000|2000-05-30 22:00:00|6359.6|6359.6|6359.3|6359.3|6419.9|6419.9|6325.5|6325.5|0
959810400000|2000-05-31 22:00:00|6359.3|6359.3|6470.5|6470.5|6476.9|6476.9|6344.4|6344.4|0
959896800000|2000-06-01 22:00:00|6470.5|6470.5|6626.4|6626.4|6634.9|6634.9|6445.5|6445.5|0
960156000000|2000-06-04 22:00:00|6626.4|6626.4|6546.7|6546.7|6635.7|6635.7|6540.4|6540.4|0
960242400000|2000-06-05 22:00:00|6546.7|6546.7|6546.8|6546.8|6619.6|6619.6|6490|6490|0
960328800000|2000-06-06 22:00:00|6546.8|6546.8|6503.8|6503.8|6546.8|6546.8|6476.4|6476.4|0
960415200000|2000-06-07 22:00:00|6503.8|6503.8|6496.6|6496.6|6592.7|6592.7|6469.8|6469.8|0
960501600000|2000-06-08 22:00:00|6496.6|6496.6|6443.8|6443.8|6512.4|6512.4|6438.1|6438.1|0
960760800000|2000-06-11 22:00:00|6443.8|6443.8|6430.9|6430.9|6479.8|6479.8|6430.9|6430.9|0
960847200000|2000-06-12 22:00:00|6430.9|6430.9|6447.1|6447.1|6515.2|6515.2|6430.8|6430.8|0
960933600000|2000-06-13 22:00:00|6447.1|6447.1|6536.3|6536.3|6551.7|6551.7|6447.1|6447.1|0
961020000000|2000-06-14 22:00:00|6536.3|6536.3|6490.8|6490.8|6566.2|6566.2|6490.8|6490.8|0
961106400000|2000-06-15 22:00:00|6490.8|6490.8|6526|6526|6566.7|6566.7|6474.9|6474.9|0
961365600000|2000-06-18 22:00:00|6490.8|6490.8|6490.2|6490.2|6515.7|6515.7|6467.5|6467.5|0
961452000000|2000-06-19 22:00:00|6490.2|6490.2|6526.9|6526.9|6536.5|6536.5|6490.2|6490.2|0
961538400000|2000-06-20 22:00:00|6526.9|6526.9|6477.8|6477.8|6532.5|6532.5|6429|6429|0
961624800000|2000-06-21 22:00:00|6477.8|6477.8|6413.8|6413.8|6530.7|6530.7|6413.8|6413.8|0
961711200000|2000-06-22 22:00:00|6413.8|6413.8|6391.5|6391.5|6413.8|6413.8|6367.8|6367.8|0
961970400000|2000-06-25 22:00:00|6391.5|6391.5|6405.2|6405.2|6447.7|6447.7|6369|6369|0
962056800000|2000-06-26 22:00:00|6405.2|6405.2|6375.3|6375.3|6428.4|6428.4|6365.6|6365.6|0
962143200000|2000-06-27 22:00:00|6375.3|6375.3|6313.5|6313.5|6394.4|6394.4|6310.8|6310.8|0
962229600000|2000-06-28 22:00:00|6313.5|6313.5|6239|6239|6321|6321|6221|6221|0
962316000000|2000-06-29 22:00:00|6239|6239|6312.7|6312.7|6323.2|6323.2|6239|6239|0
962575200000|2000-07-02 22:00:00|6312.7|6312.7|6470.4|6470.4|6470.4|6470.4|6309.3|6309.3|0
962661600000|2000-07-03 22:00:00|6470.4|6470.4|6417|6417|6470.4|6470.4|6405.2|6405.2|0
962748000000|2000-07-04 22:00:00|6417|6417|6382.5|6382.5|6446|6446|6345.5|6345.5|0
962834400000|2000-07-05 22:00:00|6382.5|6382.5|6419.6|6419.6|6438.4|6438.4|6341.4|6341.4|0
962920800000|2000-07-06 22:00:00|6419.6|6419.6|6497.5|6497.5|6502.6|6502.6|6390.2|6390.2|0
963180000000|2000-07-09 22:00:00|6497.5|6497.5|6466.2|6466.2|6515.2|6515.2|6463.3|6463.3|0
963266400000|2000-07-10 22:00:00|6466.2|6466.2|6475.8|6475.8|6510.1|6510.1|6450.5|6450.5|0
963352800000|2000-07-11 22:00:00|6475.8|6475.8|6518.5|6518.5|6545.1|6545.1|6466.8|6466.8|0
963439200000|2000-07-12 22:00:00|6518.5|6518.5|6475.7|6475.7|6530.7|6530.7|6460.3|6460.3|0
963525600000|2000-07-13 22:00:00|6475.7|6475.7|6475.4|6475.4|6503.2|6503.2|6452.2|6452.2|0
963784800000|2000-07-16 22:00:00|6475.4|6475.4|6525.5|6525.5|6525.7|6525.7|6473.7|6473.7|0
963871200000|2000-07-17 22:00:00|6525.5|6525.5|6450.5|6450.5|6531.4|6531.4|6444.6|6444.6|0
963957600000|2000-07-18 22:00:00|6450.5|6450.5|6465.4|6465.4|6493.4|6493.4|6420.4|6420.4|0
964044000000|2000-07-19 22:00:00|6465.4|6465.4|6469|6469|6491.1|6491.1|6440.7|6440.7|0
964130400000|2000-07-20 22:00:00|6469|6469|6378.4|6378.4|6469|6469|6365.5|6365.5|0
964389600000|2000-07-23 22:00:00|6378.4|6378.4|6381.3|6381.3|6422.6|6422.6|6333|6333|0
964476000000|2000-07-24 22:00:00|6381.3|6381.3|6390.7|6390.7|6402.1|6402.1|6354.5|6354.5|0
964562400000|2000-07-25 22:00:00|6390.7|6390.7|6387.1|6387.1|6425.6|6425.6|6378.9|6378.9|0
964648800000|2000-07-26 22:00:00|6387.1|6387.1|6352.1|6352.1|6456.3|6456.3|6352.1|6352.1|0
964735200000|2000-07-27 22:00:00|6352.1|6352.1|6335.7|6335.7|6390.3|6390.3|6332.6|6332.6|0
964994400000|2000-07-30 22:00:00|6335.7|6335.7|6365.3|6365.3|6365.3|6365.3|6274.9|6274.9|0
965080800000|2000-07-31 22:00:00|6365.3|6365.3|6379.3|6379.3|6403.1|6403.1|6331.5|6331.5|0
965167200000|2000-08-01 22:00:00|6379.1|6379.1|6391.3|6391.3|6424.7|6424.7|6378.4|6378.4|0
965253600000|2000-08-02 22:00:00|6391.3|6391.3|6317.1|6317.1|6399.9|6399.9|6296.4|6296.4|0
965340000000|2000-08-03 22:00:00|6317.1|6317.1|6363.5|6363.5|6415|6415|6317.1|6317.1|0
965599200000|2000-08-06 22:00:00|6363.5|6363.5|6387.8|6387.8|6400.6|6400.6|6355.1|6355.1|0
965685600000|2000-08-07 22:00:00|6387.8|6387.8|6358.1|6358.1|6420|6420|6350.3|6350.3|0
965772000000|2000-08-08 22:00:00|6358.1|6358.1|6414|6414|6463.1|6463.1|6358.1|6358.1|0
965858400000|2000-08-09 22:00:00|6414|6414|6387.3|6387.3|6414|6414|6369.4|6369.4|0
965944800000|2000-08-10 22:00:00|6387.3|6387.3|6384.5|6384.5|6394.6|6394.6|6348.4|6348.4|0
966204000000|2000-08-13 22:00:00|6384.5|6384.5|6419.9|6419.9|6451.2|6451.2|6365.5|6365.5|0
966290400000|2000-08-14 22:00:00|6419.9|6419.9|6475.5|6475.5|6482.8|6482.8|6419.9|6419.9|0
966376800000|2000-08-15 22:00:00|6475.5|6475.5|6532|6532|6553.5|6553.5|6457|6457|0
966463200000|2000-08-16 22:00:00|6532|6532|6518.2|6518.2|6537.4|6537.4|6482|6482|0
966549600000|2000-08-17 22:00:00|6518.2|6518.2|6543.7|6543.7|6552|6552|6510.8|6510.8|0
966808800000|2000-08-20 22:00:00|6543.7|6543.7|6542.2|6542.2|6555.5|6555.5|6491.4|6491.4|0
966895200000|2000-08-21 22:00:00|6542.2|6542.2|6584.8|6584.8|6605.2|6605.2|6520.3|6520.3|0
966981600000|2000-08-22 22:00:00|6584.8|6584.8|6566.2|6566.2|6590.7|6590.7|6535.2|6535.2|0
967068000000|2000-08-23 22:00:00|6566.2|6566.2|6557|6557|6605.5|6605.5|6546.7|6546.7|0
967154400000|2000-08-24 22:00:00|6557|6557|6563.7|6563.7|6619.1|6619.1|6538.3|6538.3|0
967500000000|2000-08-28 22:00:00|6563.7|6563.7|6586.3|6586.3|6601.1|6601.1|6560.2|6560.2|0
967586400000|2000-08-29 22:00:00|6586.3|6586.3|6615.1|6615.1|6624.9|6624.9|6586.1|6586.1|0
967672800000|2000-08-30 22:00:00|6615.1|6615.1|6672.7|6672.7|6675.7|6675.7|6585.2|6585.2|0
967759200000|2000-08-31 22:00:00|6672.7|6672.7|6795|6795|6838.6|6838.6|6672.7|6672.7|0
968018400000|2000-09-03 22:00:00|6795|6795|6798.1|6798.1|6828.7|6828.7|6783|6783|0
968104800000|2000-09-04 22:00:00|6798.1|6798.1|6752.5|6752.5|6809.5|6809.5|6737.6|6737.6|0
968191200000|2000-09-05 22:00:00|6752.5|6752.5|6694.7|6694.7|6766|6766|6688.4|6688.4|0
968277600000|2000-09-06 22:00:00|6694.7|6694.7|6689.2|6689.2|6709.1|6709.1|6668.5|6668.5|0
968364000000|2000-09-07 22:00:00|6689.2|6689.2|6600.7|6600.7|6704.2|6704.2|6561.1|6561.1|0
968623200000|2000-09-10 22:00:00|6600.7|6600.7|6582|6582|6604.1|6604.1|6392.1|6392.1|0
968709600000|2000-09-11 22:00:00|6582|6582|6555.5|6555.5|6582|6582|6528.5|6528.5|0
968796000000|2000-09-12 22:00:00|6555.5|6555.5|6478.2|6478.2|6559.8|6559.8|6454.1|6454.1|0
968882400000|2000-09-13 22:00:00|6478.2|6478.2|6555.5|6555.5|6580.6|6580.6|6460.7|6460.7|0
968968800000|2000-09-14 22:00:00|6555.5|6555.5|6417.3|6417.3|6559.2|6559.2|6417.3|6417.3|0
969228000000|2000-09-17 22:00:00|6417.3|6417.3|6410.2|6410.2|6464.3|6464.3|6371.4|6371.4|0
969314400000|2000-09-18 22:00:00|6410.2|6410.2|6403.5|6403.5|6413.4|6413.4|6360.6|6360.6|0
969400800000|2000-09-19 22:00:00|6403.5|6403.5|6279.9|6279.9|6425.4|6425.4|6259.7|6259.7|0
969487200000|2000-09-20 22:00:00|6279.9|6279.9|6199.2|6199.2|6281.1|6281.1|6150.5|6150.5|0
969573600000|2000-09-21 22:00:00|6199.2|6199.2|6205.9|6205.9|6205.9|6205.9|6075.1|6075.1|0
969832800000|2000-09-24 22:00:00|6205.9|6205.9|6257.1|6257.1|6310|6310|6205.9|6205.9|0
969919200000|2000-09-25 22:00:00|6257.1|6257.1|6213.2|6213.2|6257.6|6257.6|6192.7|6192.7|0
970005600000|2000-09-26 22:00:00|6213.2|6213.2|6269.3|6269.3|6312.5|6312.5|6200.7|6200.7|0
970092000000|2000-09-27 22:00:00|6269.3|6269.3|6264.1|6264.1|6290.6|6290.6|6210.8|6210.8|0
970178400000|2000-09-28 22:00:00|6264.1|6264.1|6294.2|6294.2|6325.7|6325.7|6240.3|6240.3|0
970437600000|2000-10-01 22:00:00|6294.2|6294.2|6284.5|6284.5|6358.2|6358.2|6284.5|6284.5|0
970524000000|2000-10-02 22:00:00|6284.5|6284.5|6345|6345|6364.6|6364.6|6284.5|6284.5|0
970610400000|2000-10-03 22:00:00|6345|6345|6334.9|6334.9|6354.2|6354.2|6283.8|6283.8|0
970696800000|2000-10-04 22:00:00|6334.9|6334.9|6382|6382|6393.1|6393.1|6330.9|6330.9|0
970783200000|2000-10-05 22:00:00|6382|6382|6391.2|6391.2|6412.5|6412.5|6342.2|6342.2|0
971042400000|2000-10-08 22:00:00|6391.2|6391.2|6264.8|6264.8|6391.2|6391.2|6253.6|6253.6|0
971128800000|2000-10-09 22:00:00|6264.8|6264.8|6247.7|6247.7|6299.7|6299.7|6240.4|6240.4|0
971215200000|2000-10-10 22:00:00|6247.7|6247.7|6117.6|6117.6|6247.7|6247.7|6098.1|6098.1|0
971301600000|2000-10-11 22:00:00|6117.6|6117.6|6131.9|6131.9|6211.8|6211.8|6068.3|6068.3|0
971388000000|2000-10-12 22:00:00|6131.9|6131.9|6209.6|6209.6|6209.6|6209.6|6050.7|6050.7|0
971647200000|2000-10-15 22:00:00|6209.6|6209.6|6285.7|6285.7|6292|6292|6209.6|6209.6|0
971733600000|2000-10-16 22:00:00|6285.7|6285.7|6203.2|6203.2|6290|6290|6196.1|6196.1|0
971820000000|2000-10-17 22:00:00|6203.2|6203.2|6148.2|6148.2|6203.2|6203.2|6017.2|6017.2|0
971906400000|2000-10-18 22:00:00|6148.2|6148.2|6218.9|6218.9|6246.1|6246.1|6148.2|6148.2|0
971992800000|2000-10-19 22:00:00|6218.9|6218.9|6276.3|6276.3|6294.5|6294.5|6210.3|6210.3|0
972252000000|2000-10-22 22:00:00|6276.3|6276.3|6315.9|6315.9|6326.7|6326.7|6271.5|6271.5|0
972338400000|2000-10-23 22:00:00|6315.9|6315.9|6438.4|6438.4|6452.8|6452.8|6299.4|6299.4|0
972424800000|2000-10-24 22:00:00|6438.4|6438.4|6367.8|6367.8|6438.4|6438.4|6330|6330|0
972511200000|2000-10-25 22:00:00|6367.8|6367.8|6302.3|6302.3|6389|6389|6282.7|6282.7|0
972597600000|2000-10-26 22:00:00|6302.3|6302.3|6366.55|6366.55|6407.9|6407.9|6302.3|6302.3|0
972860400000|2000-10-29 23:00:00|6366.5|6366.5|6388.4|6388.4|6394.9|6394.9|6307.9|6307.9|0
972946800000|2000-10-30 23:00:00|6388.4|6388.4|6438.4|6438.4|6475.8|6475.8|6388.4|6388.4|0
973033200000|2000-10-31 23:00:00|6438.4|6438.4|6457.6|6457.6|6508.6|6508.6|6396.3|6396.3|0
973119600000|2000-11-01 23:00:00|6457.6|6457.6|6392|6392|6485.7|6485.7|6382.7|6382.7|0
973206000000|2000-11-02 23:00:00|6392|6392|6385.4|6385.4|6431.7|6431.7|6382.1|6382.1|0
973465200000|2000-11-05 23:00:00|6385.4|6385.4|6431|6431|6431|6431|6385.4|6385.4|0
973551600000|2000-11-06 23:00:00|6431|6431|6466.9|6466.9|6466.9|6466.9|6406.5|6406.5|0
973638000000|2000-11-07 23:00:00|6466.9|6466.9|6477.4|6477.4|6514.7|6514.7|6454.9|6454.9|0
973724400000|2000-11-08 23:00:00|6477.4|6477.4|6442.2|6442.2|6498.5|6498.5|6412.4|6412.4|0
973810800000|2000-11-09 23:00:00|6442.2|6442.2|6400.2|6400.2|6442.2|6442.2|6338.5|6338.5|0
974070000000|2000-11-12 23:00:00|6400.2|6400.2|6274.8|6274.8|6400.2|6400.2|6269.3|6269.3|0
974156400000|2000-11-13 23:00:00|6274.8|6274.8|6412.9|6412.9|6421.7|6421.7|6274.8|6274.8|0
974242800000|2000-11-14 23:00:00|6412.9|6412.9|6432.3|6432.3|6459.3|6459.3|6371.7|6371.7|0
974329200000|2000-11-15 23:00:00|6432.3|6432.3|6430.4|6430.4|6480|6480|6414.9|6414.9|0
974415600000|2000-11-16 23:00:00|6430.4|6430.4|6440.1|6440.1|6483.3|6483.3|6403.4|6403.4|0
974674800000|2000-11-19 23:00:00|6440.1|6440.1|6345|6345|6452.8|6452.8|6335.1|6335.1|0
974761200000|2000-11-20 23:00:00|6345|6345|6382.1|6382.1|6393.7|6393.7|6333.3|6333.3|0
974847600000|2000-11-21 23:00:00|6377.7|6377.7|6221.4|6221.4|6377.7|6377.7|6216.1|6216.1|0
974934000000|2000-11-22 23:00:00|6221.4|6221.4|6287.3|6287.3|6287.3|6287.3|6217.5|6217.5|0
975020400000|2000-11-23 23:00:00|6287.3|6287.3|6327.6|6327.6|6359.3|6359.3|6237.2|6237.2|0
975279600000|2000-11-26 23:00:00|6327.6|6327.6|6374.7|6374.7|6397.5|6397.5|6323.3|6323.3|0
975366000000|2000-11-27 23:00:00|6374.7|6374.7|6249.8|6249.8|6374.7|6374.7|6241.5|6241.5|0
975452400000|2000-11-28 23:00:00|6249.8|6249.8|6164.9|6164.9|6249.8|6249.8|6154.7|6154.7|0
975538800000|2000-11-29 23:00:00|6164.9|6164.9|6142.2|6142.2|6164.9|6164.9|6070|6070|0
975625200000|2000-11-30 23:00:00|6142.2|6142.2|6170.4|6170.4|6189.9|6189.9|6130.5|6130.5|0
975884400000|2000-12-03 23:00:00|6170.4|6170.4|6158.7|6158.7|6170.8|6170.8|6113.9|6113.9|0
975970800000|2000-12-04 23:00:00|6158.7|6158.7|6299|6299|6318.1|6318.1|6158.7|6158.7|0
976057200000|2000-12-05 23:00:00|6299|6299|6273.3|6273.3|6365.6|6365.6|6258.8|6258.8|0
976143600000|2000-12-06 23:00:00|6273.3|6273.3|6231.4|6231.4|6273.3|6273.3|6147.6|6147.6|0
976230000000|2000-12-07 23:00:00|6231.4|6231.4|6288.3|6288.3|6343.1|6343.1|6222.3|6222.3|0
976489200000|2000-12-10 23:00:00|6288.3|6288.3|6370.3|6370.3|6370.6|6370.6|6288.3|6288.3|0
976575600000|2000-12-11 23:00:00|6370.3|6370.3|6390.4|6390.4|6393.6|6393.6|6333.2|6333.2|0
976662000000|2000-12-12 23:00:00|6390.4|6390.4|6403|6403|6421.5|6421.5|6366.6|6366.6|0
976748400000|2000-12-13 23:00:00|6403|6403|6263.8|6263.8|6403|6403|6235.7|6235.7|0
976834800000|2000-12-14 23:00:00|6263.8|6263.8|6175.8|6175.8|6269.7|6269.7|6175|6175|0
977094000000|2000-12-17 23:00:00|6175.8|6175.8|6246.5|6246.5|6260.4|6260.4|6175.6|6175.6|0
977180400000|2000-12-18 23:00:00|6246.5|6246.5|6295|6295|6307.3|6307.3|6198.6|6198.6|0
977266800000|2000-12-19 23:00:00|6295|6295|6176.7|6176.7|6295|6295|6138.4|6138.4|0
977353200000|2000-12-20 23:00:00|6176.7|6176.7|6115.5|6115.5|6179.3|6179.3|6083.7|6083.7|0
977439600000|2000-12-21 23:00:00|6115.5|6115.5|6097.5|6097.5|6159.2|6159.2|6097.5|6097.5|0
977871600000|2000-12-26 23:00:00|6097.5|6097.5|6218.2|6218.2|6218.2|6218.2|6097.5|6097.5|0
977958000000|2000-12-27 23:00:00|6218.2|6218.2|6223.2|6223.2|6226.4|6226.4|6173.7|6173.7|0
978044400000|2000-12-28 23:00:00|6223.2|6223.2|6222.5|6222.5|6255.9|6255.9|6170.5|6170.5|0
978390000000|2001-01-01 23:00:00|6222.5|6222.5|6174.7|6174.7|6276.2|6276.2|6169.8|6169.8|0
978476400000|2001-01-02 23:00:00|6174.7|6174.7|6039.9|6039.9|6174.7|6174.7|6029.3|6029.3|0
978562800000|2001-01-03 23:00:00|6039.9|6039.9|6185.6|6185.6|6195.3|6195.3|6039.9|6039.9|0
978649200000|2001-01-04 23:00:00|6185.6|6185.6|6198.1|6198.1|6239.6|6239.6|6155|6155|0
978908400000|2001-01-07 23:00:00|6198.1|6198.1|6149.6|6149.6|6212.4|6212.4|6137.7|6137.7|0
978994800000|2001-01-08 23:00:00|6149.6|6149.6|6088.1|6088.1|6195.9|6195.9|6066.4|6066.4|0
979081200000|2001-01-09 23:00:00|6088.1|6088.1|6059.86|6059.86|6119.9|6119.9|6040.4|6040.4|0
979167600000|2001-01-10 23:00:00|6059.9|6059.9|6114.9|6114.9|6114.9|6114.9|6052.1|6052.1|0
979254000000|2001-01-11 23:00:00|6114.9|6114.9|6165.5|6165.5|6178.5|6178.5|6109.8|6109.8|0
979513200000|2001-01-14 23:00:00|6165.5|6165.5|6170.3|6170.3|6193.4|6193.4|6148.8|6148.8|0
979599600000|2001-01-15 23:00:00|6170.3|6170.3|6083.3|6083.3|6173.8|6173.8|6076.7|6076.7|0
979686000000|2001-01-16 23:00:00|6083.3|6083.3|6197.4|6197.4|6205.5|6205.5|6083.3|6083.3|0
979772400000|2001-01-17 23:00:00|6197.4|6197.4|6209.9|6209.9|6220.6|6220.6|6174.8|6174.8|0
979858800000|2001-01-18 23:00:00|6209.9|6209.9|6209.3|6209.3|6276.4|6276.4|6186.4|6186.4|0
980118000000|2001-01-21 23:00:00|6209.3|6209.3|6232|6232|6252.3|6252.3|6162.9|6162.9|0
980204400000|2001-01-22 23:00:00|6232|6232|6214.7|6214.7|6232.3|6232.3|6187.9|6187.9|0
980290800000|2001-01-23 23:00:00|6214.7|6214.7|6264.4|6264.4|6309.2|6309.2|6214.7|6214.7|0
980377200000|2001-01-24 23:00:00|6264.4|6264.4|6255.6|6255.6|6296.9|6296.9|6229.3|6229.3|0
980463600000|2001-01-25 23:00:00|6255.6|6255.6|6294.3|6294.3|6295|6295|6223.8|6223.8|0
980722800000|2001-01-28 23:00:00|6294.3|6294.3|6317|6317|6335.1|6335.1|6269.4|6269.4|0
980809200000|2001-01-29 23:00:00|6317|6317|6334.5|6334.5|6337.4|6337.4|6300.2|6300.2|0
980895600000|2001-01-30 23:00:00|6334.5|6334.5|6297.5|6297.5|6360.3|6360.3|6264.9|6264.9|0
980982000000|2001-01-31 23:00:00|6297.5|6297.5|6251.8|6251.8|6309.9|6309.9|6233.4|6233.4|0
981068400000|2001-02-01 23:00:00|6251.8|6251.8|6256.4|6256.4|6290.6|6290.6|6251.8|6251.8|0
981327600000|2001-02-04 23:00:00|6256.4|6256.4|6269.2|6269.2|6281.3|6281.3|6237.1|6237.1|0
981414000000|2001-02-05 23:00:00|6269.2|6269.2|6293.4|6293.4|6306.7|6306.7|6262.6|6262.6|0
981500400000|2001-02-06 23:00:00|6293.4|6293.4|6225.6|6225.6|6293.4|6293.4|6197.3|6197.3|0
981586800000|2001-02-07 23:00:00|6225.6|6225.6|6206.1|6206.1|6265.5|6265.5|6202.9|6202.9|0
981673200000|2001-02-08 23:00:00|6206.1|6206.1|6164.3|6164.3|6213.6|6213.6|6153.1|6153.1|0
981932400000|2001-02-11 23:00:00|6164.3|6164.3|6241.4|6241.4|6241.4|6241.4|6155.5|6155.5|0
982018800000|2001-02-12 23:00:00|6241.4|6241.4|6228.5|6228.5|6263.3|6263.3|6209|6209|0
982105200000|2001-02-13 23:00:00|6228.5|6228.5|6176.2|6176.2|6228.5|6228.5|6131.6|6131.6|0
982191600000|2001-02-14 23:00:00|6176.2|6176.2|6197.9|6197.9|6212.7|6212.7|6155.5|6155.5|0
982278000000|2001-02-15 23:00:00|6197.9|6197.9|6088.3|6088.3|6197.9|6197.9|6082.8|6082.8|0
982537200000|2001-02-18 23:00:00|6088.3|6088.3|6094|6094|6102.2|6102.2|6065.2|6065.2|0
982623600000|2001-02-19 23:00:00|6094|6094|5980.1|5980.1|6134|6134|5974.8|5974.8|0
982710000000|2001-02-20 23:00:00|5980.1|5980.1|5972.4|5972.4|5998.9|5998.9|5921.7|5921.7|0
982796400000|2001-02-21 23:00:00|5972.4|5972.4|6003.1|6003.1|6011.3|6011.3|5937.1|5937.1|0
982882800000|2001-02-22 23:00:00|6003.1|6003.1|5943.7|5943.7|6023.4|6023.4|5904.7|5904.7|0
983142000000|2001-02-25 23:00:00|5943.7|5943.7|5916.7|5916.7|6003.5|6003.5|5913.8|5913.8|0
983228400000|2001-02-26 23:00:00|5916.7|5916.7|5941.2|5941.2|5975.3|5975.3|5906.9|5906.9|0
983314800000|2001-02-27 23:00:00|5941.2|5941.2|5917.9|5917.9|5997|5997|5901.7|5901.7|0
983401200000|2001-02-28 23:00:00|5917.9|5917.9|5908.6|5908.6|5949.2|5949.2|5868.1|5868.1|0
983487600000|2001-03-01 23:00:00|5908.6|5908.6|5858.6|5858.6|5924.1|5924.1|5829.5|5829.5|0
983746800000|2001-03-04 23:00:00|5858.6|5858.6|5931.3|5931.3|5931.3|5931.3|5856.9|5856.9|0
983833200000|2001-03-05 23:00:00|5931.3|5931.3|6012|6012|6027.6|6027.6|5928|5928|0
983919600000|2001-03-06 23:00:00|6012|6012|6001.8|6001.8|6035.3|6035.3|5969.6|5969.6|0
984006000000|2001-03-07 23:00:00|6001.8|6001.8|6003.2|6003.2|6050.4|6050.4|5982|5982|0
984092400000|2001-03-08 23:00:00|6003.2|6003.2|5917.3|5917.3|6003.2|6003.2|5908.9|5908.9|0
984351600000|2001-03-11 23:00:00|5917.3|5917.3|5826.5|5826.5|5917.3|5917.3|5786.3|5786.3|0
984438000000|2001-03-12 23:00:00|5826.5|5826.5|5720.7|5720.7|5826.5|5826.5|5720.7|5720.7|0
984524400000|2001-03-13 23:00:00|5720.7|5720.7|5625.9|5625.9|5742.1|5742.1|5471.1|5471.1|0
984610800000|2001-03-14 23:00:00|5625.9|5625.9|5729.2|5729.2|5729.2|5729.2|5594.8|5594.8|0
984697200000|2001-03-15 23:00:00|5729.2|5729.2|5562.8|5562.8|5729.2|5729.2|5556.2|5556.2|0
984956400000|2001-03-18 23:00:00|5562.8|5562.8|5551.6|5551.6|5609.2|5609.2|5536.4|5536.4|0
985042800000|2001-03-19 23:00:00|5551.6|5551.6|5646.8|5646.8|5646.8|5646.8|5551.6|5551.6|0
985129200000|2001-03-20 23:00:00|5646.8|5646.8|5540.7|5540.7|5646.8|5646.8|5496|5496|0
985215600000|2001-03-21 23:00:00|5540.7|5540.7|5314.8|5314.8|5540.7|5540.7|5279.6|5279.6|0
985302000000|2001-03-22 23:00:00|5314.8|5314.8|5402.3|5402.3|5438|5438|5314.8|5314.8|0
985557600000|2001-03-25 22:00:00|5402.3|5402.3|5576.6|5576.6|5580.7|5580.7|5402.3|5402.3|0
985644000000|2001-03-26 22:00:00|5576.6|5576.6|5728.1|5728.1|5728.1|5728.1|5546.1|5546.1|0
985730400000|2001-03-27 22:00:00|5728.1|5728.1|5614|5614|5728.2|5728.2|5592.2|5592.2|0
985816800000|2001-03-28 22:00:00|5614|5614|5588.4|5588.4|5614|5614|5519.9|5519.9|0
985903200000|2001-03-29 22:00:00|5588.4|5588.4|5633.7|5633.7|5664.8|5664.8|5574.1|5574.1|0
986162400000|2001-04-01 22:00:00|5633.7|5633.7|5618.5|5618.5|5653.8|5653.8|5558.8|5558.8|0
986248800000|2001-04-02 22:00:00|5618.5|5618.5|5463.1|5463.1|5618.5|5618.5|5459.6|5459.6|0
986335200000|2001-04-03 22:00:00|5463.1|5463.1|5535.7|5535.7|5537.3|5537.3|5354.3|5354.3|0
986421600000|2001-04-04 22:00:00|5535.7|5535.7|5621.8|5621.8|5658.9|5658.9|5528.7|5528.7|0
986508000000|2001-04-05 22:00:00|5621.8|5621.8|5601.5|5601.5|5685.6|5685.6|5543.1|5543.1|0
986767200000|2001-04-08 22:00:00|5601.5|5601.5|5663.3|5663.3|5679.7|5679.7|5570.1|5570.1|0
986853600000|2001-04-09 22:00:00|5663.3|5663.3|5803|5803|5808.3|5808.3|5663|5663|0
986940000000|2001-04-10 22:00:00|5803|5803|5788.1|5788.1|5841.3|5841.3|5766.8|5766.8|0
987026400000|2001-04-11 22:00:00|5788.1|5788.1|5766.6|5766.6|5796|5796|5735.2|5735.2|0
987458400000|2001-04-16 22:00:00|5766.6|5766.6|5761.1|5761.1|5774.5|5774.5|5654.9|5654.9|0
987544800000|2001-04-17 22:00:00|5761.1|5761.1|5890.2|5890.2|5902.6|5902.6|5760.7|5760.7|0
987631200000|2001-04-18 22:00:00|5890.2|5890.2|5871.6|5871.6|5943.4|5943.4|5844.7|5844.7|0
987717600000|2001-04-19 22:00:00|5871.6|5871.6|5879.8|5879.8|5897.7|5897.7|5819.7|5819.7|0
987976800000|2001-04-22 22:00:00|5879.8|5879.8|5871.3|5871.3|5889.1|5889.1|5834.5|5834.5|0
988063200000|2001-04-23 22:00:00|5871.3|5871.3|5840.3|5840.3|5910.6|5910.6|5824.3|5824.3|0
988149600000|2001-04-24 22:00:00|5840.3|5840.3|5827.5|5827.5|5840.3|5840.3|5788.2|5788.2|0
988236000000|2001-04-25 22:00:00|5827.5|5827.5|5868.3|5868.3|5868.3|5868.3|5777.6|5777.6|0
988322400000|2001-04-26 22:00:00|5868.3|5868.3|5951.4|5951.4|5976.9|5976.9|5837.6|5837.6|0
988581600000|2001-04-29 22:00:00|5951.4|5951.4|5966.9|5966.9|5995.4|5995.4|5948|5948|0
988668000000|2001-04-30 22:00:00|5966.9|5966.9|5928|5928|5966.9|5966.9|5917|5917|0
988754400000|2001-05-01 22:00:00|5928|5928|5904.2|5904.2|5963.8|5963.8|5896.4|5896.4|0
988840800000|2001-05-02 22:00:00|5904.2|5904.2|5765.8|5765.8|5904.2|5904.2|5755.7|5755.7|0
988927200000|2001-05-03 22:00:00|5765.8|5765.8|5870.3|5870.3|5871.7|5871.7|5753.9|5753.9|0
989272800000|2001-05-07 22:00:00|5870.3|5870.3|5886.4|5886.4|5893.7|5893.7|5842.6|5842.6|0
989359200000|2001-05-08 22:00:00|5886.4|5886.4|5893.7|5893.7|5905.3|5905.3|5826.8|5826.8|0
989445600000|2001-05-09 22:00:00|5893.7|5893.7|5964|5964|5987.5|5987.5|5874.5|5874.5|0
989532000000|2001-05-10 22:00:00|5964|5964|5896.8|5896.8|5977.5|5977.5|5890.4|5890.4|0
989791200000|2001-05-13 22:00:00|5896.8|5896.8|5690.5|5690.5|5896.8|5896.8|5690.5|5690.5|0
989877600000|2001-05-14 22:00:00|5690.5|5690.5|5842.9|5842.9|5858.2|5858.2|5690.5|5690.5|0
989964000000|2001-05-15 22:00:00|5842.9|5842.9|5884|5884|5884.7|5884.7|5767.7|5767.7|0
990050400000|2001-05-16 22:00:00|5884|5884|5904.5|5904.5|5968.4|5968.4|5884|5884|0
990136800000|2001-05-17 22:00:00|5904.5|5904.5|5915|5915|5942.2|5942.2|5888.9|5888.9|0
990396000000|2001-05-20 22:00:00|5915|5915|5941.6|5941.6|5978.3|5978.3|5897.8|5897.8|0
990482400000|2001-05-21 22:00:00|5941.6|5941.6|5976.6|5976.6|5993.7|5993.7|5936.8|5936.8|0
990568800000|2001-05-22 22:00:00|5976.6|5976.6|5897.4|5897.4|5976.6|5976.6|5897.4|5897.4|0
990655200000|2001-05-23 22:00:00|5897.4|5897.4|5915.9|5915.9|5950|5950|5889.3|5889.3|0
990741600000|2001-05-24 22:00:00|5915.9|5915.9|5889.8|5889.8|5929.8|5929.8|5859.8|5859.8|0
991087200000|2001-05-28 22:00:00|5889.8|5889.8|5863.9|5863.9|5906.6|5906.6|5840.8|5840.8|0
991173600000|2001-05-29 22:00:00|5863.9|5863.9|5796.9|5796.9|5863.9|5863.9|5788.9|5788.9|0
991260000000|2001-05-30 22:00:00|5796.9|5796.9|5796.1|5796.1|5829.8|5829.8|5733.8|5733.8|0
991346400000|2001-05-31 22:00:00|5796.1|5796.1|5809.6|5809.6|5833.4|5833.4|5766.6|5766.6|0
991605600000|2001-06-03 22:00:00|5809.6|5809.6|5856.5|5856.5|5861.8|5861.8|5809.1|5809.1|0
991692000000|2001-06-04 22:00:00|5856.5|5856.5|5922.5|5922.5|5923.9|5923.9|5842.2|5842.2|0
991778400000|2001-06-05 22:00:00|5922.5|5922.5|5901.5|5901.5|5959.7|5959.7|5891.9|5891.9|0
991864800000|2001-06-06 22:00:00|5901.5|5901.5|5948.3|5948.3|5948.3|5948.3|5887.4|5887.4|0
991951200000|2001-06-07 22:00:00|5948.3|5948.3|5950.6|5950.6|5981.8|5981.8|5934.8|5934.8|0
992210400000|2001-06-10 22:00:00|5950.6|5950.6|5860.5|5860.5|5950.6|5950.6|5858.3|5858.3|0
992296800000|2001-06-11 22:00:00|5860.5|5860.5|5804|5804|5879.5|5879.5|5783.4|5783.4|0
992383200000|2001-06-12 22:00:00|5804|5804|5820.2|5820.2|5862.1|5862.1|5804|5804|0
992469600000|2001-06-13 22:00:00|5820.2|5820.2|5752.5|5752.5|5820.2|5820.2|5734.6|5734.6|0
992556000000|2001-06-14 22:00:00|5752.5|5752.5|5723|5723|5756.2|5756.2|5657.7|5657.7|0
992815200000|2001-06-17 22:00:00|5723|5723|5671.6|5671.6|5723|5723|5671.6|5671.6|0
992901600000|2001-06-18 22:00:00|5671.6|5671.6|5680.4|5680.4|5743.6|5743.6|5667.2|5667.2|0
992988000000|2001-06-19 22:00:00|5680.4|5680.4|5699.6|5699.6|5711.9|5711.9|5622.5|5622.5|0
993074400000|2001-06-20 22:00:00|5699.6|5699.6|5641.4|5641.4|5710.9|5710.9|5641.4|5641.4|0
993160800000|2001-06-21 22:00:00|5641.4|5641.4|5665.7|5665.7|5695.1|5695.1|5632.4|5632.4|0
993420000000|2001-06-24 22:00:00|5665.7|5665.7|5661.9|5661.9|5704.5|5704.5|5638.4|5638.4|0
993506400000|2001-06-25 22:00:00|5661.9|5661.9|5555.7|5555.7|5666.3|5666.3|5537.3|5537.3|0
993592800000|2001-06-26 22:00:00|5555.7|5555.7|5607.9|5607.9|5608.3|5608.3|5555.7|5555.7|0
993679200000|2001-06-27 22:00:00|5607.9|5607.9|5638.4|5638.4|5645|5645|5519.6|5519.6|0
993765600000|2001-06-28 22:00:00|5638.4|5638.4|5642.5|5642.5|5656.4|5656.4|5604.8|5604.8|0
994024800000|2001-07-01 22:00:00|5642.5|5642.5|5716.7|5716.7|5723.4|5723.4|5614.6|5614.6|0
994111200000|2001-07-02 22:00:00|5716.7|5716.7|5639.9|5639.9|5726.1|5726.1|5630.3|5630.3|0
994197600000|2001-07-03 22:00:00|5639.9|5639.9|5600.5|5600.5|5644|5644|5587.8|5587.8|0
994284000000|2001-07-04 22:00:00|5600.5|5600.5|5549.6|5549.6|5601.3|5601.3|5509.7|5509.7|0
994370400000|2001-07-05 22:00:00|5549.6|5549.6|5479.2|5479.2|5549.6|5549.6|5443.9|5443.9|0
994629600000|2001-07-08 22:00:00|5479.2|5479.2|5468.9|5468.9|5487.9|5487.9|5420.5|5420.5|0
994716000000|2001-07-09 22:00:00|5468.9|5468.9|5467.9|5467.9|5509.4|5509.4|5461.2|5461.2|0
994802400000|2001-07-10 22:00:00|5467.9|5467.9|5391.9|5391.9|5468.5|5468.5|5380.4|5380.4|0
994888800000|2001-07-11 22:00:00|5391.9|5391.9|5481.6|5481.6|5497.6|5497.6|5391.9|5391.9|0
994975200000|2001-07-12 22:00:00|5481.6|5481.6|5537|5537|5544.1|5544.1|5439.6|5439.6|0
995234400000|2001-07-15 22:00:00|5537|5537|5517.1|5517.1|5537|5537|5503.6|5503.6|0
995320800000|2001-07-16 22:00:00|5517.1|5517.1|5427.8|5427.8|5517.1|5517.1|5408.4|5408.4|0
995407200000|2001-07-17 22:00:00|5427.8|5427.8|5404.6|5404.6|5431.9|5431.9|5379|5379|0
995493600000|2001-07-18 22:00:00|5404.6|5404.6|5437.4|5437.4|5437.4|5437.4|5322.2|5322.2|0
995580000000|2001-07-19 22:00:00|5437.4|5437.4|5387.1|5387.1|5437.4|5437.4|5350.4|5350.4|0
995839200000|2001-07-22 22:00:00|5387.1|5387.1|5405.3|5405.3|5446.8|5446.8|5365.8|5365.8|0
995925600000|2001-07-23 22:00:00|5405.3|5405.3|5320.2|5320.2|5412.8|5412.8|5313|5313|0
996012000000|2001-07-24 22:00:00|5320.2|5320.2|5275.7|5275.7|5350.1|5350.1|5260.5|5260.5|0
996098400000|2001-07-25 22:00:00|5275.7|5275.7|5286.1|5286.1|5322.7|5322.7|5269.5|5269.5|0
996184800000|2001-07-26 22:00:00|5286.1|5286.1|5403.1|5403.1|5403.1|5403.1|5286.1|5286.1|0
996444000000|2001-07-29 22:00:00|5403.1|5403.1|5446.7|5446.7|5456.9|5456.9|5376.1|5376.1|0
996530400000|2001-07-30 22:00:00|5446.7|5446.7|5529.1|5529.1|5531.8|5531.8|5408.8|5408.8|0
996616800000|2001-07-31 22:00:00|5529.1|5529.1|5546.9|5546.9|5549|5549|5499.5|5499.5|0
996703200000|2001-08-01 22:00:00|5546.9|5546.9|5584.5|5584.5|5644.2|5644.2|5533.8|5533.8|0
996789600000|2001-08-02 22:00:00|5584.5|5584.5|5547.6|5547.6|5590.2|5590.2|5511.1|5511.1|0
997048800000|2001-08-05 22:00:00|5547.6|5547.6|5526.4|5526.4|5561.2|5561.2|5516|5516|0
997135200000|2001-08-06 22:00:00|5526.4|5526.4|5536.8|5536.8|5546.6|5546.6|5448.2|5448.2|0
997221600000|2001-08-07 22:00:00|5536.8|5536.8|5476.5|5476.5|5536.8|5536.8|5434.3|5434.3|0
997308000000|2001-08-08 22:00:00|5476.5|5476.5|5402.9|5402.9|5476.5|5476.5|5376.7|5376.7|0
997394400000|2001-08-09 22:00:00|5402.9|5402.9|5427.2|5427.2|5469|5469|5398.5|5398.5|0
997653600000|2001-08-12 22:00:00|5427.2|5427.2|5431.1|5431.1|5465|5465|5410.9|5410.9|0
997740000000|2001-08-13 22:00:00|5431.1|5431.1|5507.8|5507.8|5525.6|5525.6|5430.6|5430.6|0
997826400000|2001-08-14 22:00:00|5507.8|5507.8|5461.6|5461.6|5533.2|5533.2|5456.6|5456.6|0
997912800000|2001-08-15 22:00:00|5461.6|5461.6|5389.8|5389.8|5462.4|5462.4|5389.8|5389.8|0
997999200000|2001-08-16 22:00:00|5389.8|5389.8|5342.1|5342.1|5428.9|5428.9|5299.6|5299.6|0
998258400000|2001-08-19 22:00:00|5342.1|5342.1|5357.4|5357.4|5372.1|5372.1|5286.7|5286.7|0
998344800000|2001-08-20 22:00:00|5357.4|5357.4|5430.3|5430.3|5435.3|5435.3|5353.2|5353.2|0
998431200000|2001-08-21 22:00:00|5430.3|5430.3|5408.7|5408.7|5471.6|5471.6|5373|5373|0
998517600000|2001-08-22 22:00:00|5408.7|5408.7|5396.5|5396.5|5433.4|5433.4|5371|5371|0
998604000000|2001-08-23 22:00:00|5396.5|5396.5|5471.9|5471.9|5471.9|5471.9|5385.3|5385.3|0
998949600000|2001-08-27 22:00:00|5471.9|5471.9|5434.7|5434.7|5475.5|5475.5|5395.9|5395.9|0
999036000000|2001-08-28 22:00:00|5434.7|5434.7|5417.6|5417.6|5460.2|5460.2|5384.3|5384.3|0
999122400000|2001-08-29 22:00:00|5417.6|5417.6|5332.7|5332.7|5435.7|5435.7|5332.7|5332.7|0
999208800000|2001-08-30 22:00:00|5332.7|5332.7|5345|5345|5378|5378|5298.3|5298.3|0
999468000000|2001-09-02 22:00:00|5345|5345|5312.1|5312.1|5366.9|5366.9|5278.2|5278.2|0
999554400000|2001-09-03 22:00:00|5312.1|5312.1|5379.6|5379.6|5379.6|5379.6|5291.3|5291.3|0
999640800000|2001-09-04 22:00:00|5379.6|5379.6|5316|5316|5379.6|5379.6|5306.6|5306.6|0
999727200000|2001-09-05 22:00:00|5316|5316|5204.3|5204.3|5333|5333|5189.8|5189.8|0
999813600000|2001-09-06 22:00:00|5204.3|5204.3|5070.3|5070.3|5206.8|5206.8|5068.1|5068.1|0
1000072800000|2001-09-09 22:00:00|5070.3|5070.3|5033.7|5033.7|5070.3|5070.3|4895.9|4895.9|0
1000159200000|2001-09-10 22:00:00|5033.7|5033.7|4746|4746|5129|5129|4746|4746|0
1000245600000|2001-09-11 22:00:00|4746|4746|4882.1|4882.1|4882.1|4882.1|4651.8|4651.8|0
1000332000000|2001-09-12 22:00:00|4882.1|4882.1|4943.6|4943.6|4946.6|4946.6|4847.5|4847.5|0
1000418400000|2001-09-13 22:00:00|4943.6|4943.6|4755.7|4755.7|4970.1|4970.1|4743|4743|0
1000677600000|2001-09-16 22:00:00|4755.7|4755.7|4898.9|4898.9|4898.9|4898.9|4670.5|4670.5|0
1000764000000|2001-09-17 22:00:00|4898.9|4898.9|4848.7|4848.7|4899.4|4899.4|4772.2|4772.2|0
1000850400000|2001-09-18 22:00:00|4848.7|4848.7|4721.7|4721.7|4874|4874|4697.4|4697.4|0
1000936800000|2001-09-19 22:00:00|4721.7|4721.7|4556.9|4556.9|4743.8|4743.8|4523.5|4523.5|0
1001023200000|2001-09-20 22:00:00|4556.9|4556.9|4433.7|4433.7|4556.9|4556.9|4219.8|4219.8|0
1001282400000|2001-09-23 22:00:00|4433.7|4433.7|4613.9|4613.9|4615.5|4615.5|4433.7|4433.7|0
1001368800000|2001-09-24 22:00:00|4613.9|4613.9|4663.4|4663.4|4679.6|4679.6|4515.3|4515.3|0
1001455200000|2001-09-25 22:00:00|4663.4|4663.4|4696.1|4696.1|4715|4715|4606.6|4606.6|0
1001541600000|2001-09-26 22:00:00|4696.1|4696.1|4763.6|4763.6|4763.6|4763.6|4651|4651|0
1001628000000|2001-09-27 22:00:00|4763.6|4763.6|4903.4|4903.4|4920.5|4920.5|4763.6|4763.6|0
1001887200000|2001-09-30 22:00:00|4903.4|4903.4|4785.6|4785.6|4903.4|4903.4|4768.1|4768.1|0
1001973600000|2001-10-01 22:00:00|4785.6|4785.6|4832.3|4832.3|4833|4833|4730.7|4730.7|0
1002060000000|2001-10-02 22:00:00|4832.3|4832.3|4881.8|4881.8|4884.6|4884.6|4758.5|4758.5|0
1002146400000|2001-10-03 22:00:00|4881.8|4881.8|5016.2|5016.2|5034.3|5034.3|4881.8|4881.8|0
1002232800000|2001-10-04 22:00:00|5016.2|5016.2|5036|5036|5082.9|5082.9|4962.1|4962.1|0
1002492000000|2001-10-07 22:00:00|5036|5036|5032.7|5032.7|5051|5051|4902.7|4902.7|0
1002578400000|2001-10-08 22:00:00|5032.7|5032.7|5009.8|5009.8|5079.2|5079.2|4997|4997|0
1002664800000|2001-10-09 22:00:00|5009.8|5009.8|5153.1|5153.1|5153.1|5153.1|4978.2|4978.2|0
1002751200000|2001-10-10 22:00:00|5153.1|5153.1|5164.9|5164.9|5279.8|5279.8|5136.9|5136.9|0
1002837600000|2001-10-11 22:00:00|5164.9|5164.9|5145.5|5145.5|5187.5|5187.5|5081.2|5081.2|0
1003096800000|2001-10-14 22:00:00|5145.5|5145.5|5067.3|5067.3|5148.4|5148.4|5046|5046|0
1003183200000|2001-10-15 22:00:00|5067.3|5067.3|5082.6|5082.6|5158.7|5158.7|5060.8|5060.8|0
1003269600000|2001-10-16 22:00:00|5082.6|5082.6|5203.4|5203.4|5229.6|5229.6|5082.6|5082.6|0
1003356000000|2001-10-17 22:00:00|5203.4|5203.4|5116|5116|5203.4|5203.4|5090.2|5090.2|0
1003442400000|2001-10-18 22:00:00|5116|5116|5017.7|5017.7|5116|5116|5003.9|5003.9|0
1003701600000|2001-10-21 22:00:00|5017.7|5017.7|5070.4|5070.4|5078.2|5078.2|5017.7|5017.7|0
1003788000000|2001-10-22 22:00:00|5070.4|5070.4|5193.3|5193.3|5193.3|5193.3|5070.4|5070.4|0
1003874400000|2001-10-23 22:00:00|5193.3|5193.3|5167.6|5167.6|5265.5|5265.5|5133|5133|0
1003960800000|2001-10-24 22:00:00|5167.6|5167.6|5086.6|5086.6|5217|5217|5043.2|5043.2|0
1004047200000|2001-10-25 22:00:00|5086.6|5086.6|5188.6|5188.6|5188.6|5188.6|5086.6|5086.6|0
1004310000000|2001-10-28 23:00:00|5188.6|5188.6|5085.9|5085.9|5188.6|5188.6|5083.3|5083.3|0
1004396400000|2001-10-29 23:00:00|5085.9|5085.9|5003.6|5003.6|5085.9|5085.9|4977.3|4977.3|0
1004482800000|2001-10-30 23:00:00|5003.6|5003.6|5039.7|5039.7|5101.1|5101.1|4954.9|4954.9|0
1004569200000|2001-10-31 23:00:00|5039.7|5039.7|5071.2|5071.2|5071.2|5071.2|4988.3|4988.3|0
1004655600000|2001-11-01 23:00:00|5071.2|5071.2|5129.5|5129.5|5129.5|5129.5|5071.2|5071.2|0
1004914800000|2001-11-04 23:00:00|5129.5|5129.5|5209.1|5209.1|5213.8|5213.8|5124|5124|0
1005001200000|2001-11-05 23:00:00|5209.1|5209.1|5214.1|5214.1|5272.5|5272.5|5184.8|5184.8|0
1005087600000|2001-11-06 23:00:00|5214.1|5214.1|5216.3|5216.3|5246.4|5246.4|5153.3|5153.3|0
1005174000000|2001-11-07 23:00:00|5216.3|5216.3|5278.1|5278.1|5294.6|5294.6|5208.4|5208.4|0
1005260400000|2001-11-08 23:00:00|5278.1|5278.1|5244.2|5244.2|5278.1|5278.1|5222.8|5222.8|0
1005519600000|2001-11-11 23:00:00|5244.2|5244.2|5146.2|5146.2|5251.8|5251.8|5065.3|5065.3|0
1005606000000|2001-11-12 23:00:00|5146.2|5146.2|5277.1|5277.1|5284.3|5284.3|5146.2|5146.2|0
1005692400000|2001-11-13 23:00:00|5277.1|5277.1|5240.7|5240.7|5366.4|5366.4|5214.3|5214.3|0
1005778800000|2001-11-14 23:00:00|5240.7|5240.7|5238.2|5238.2|5297.1|5297.1|5193.4|5193.4|0
1005865200000|2001-11-15 23:00:00|5238.2|5238.2|5291|5291|5313.8|5313.8|5226.1|5226.1|0
1006124400000|2001-11-18 23:00:00|5291|5291|5338|5338|5383.2|5383.2|5285.6|5285.6|0
1006210800000|2001-11-19 23:00:00|5338|5338|5298.7|5298.7|5344.3|5344.3|5283.5|5283.5|0
1006297200000|2001-11-20 23:00:00|5298.7|5298.7|5313.8|5313.8|5367.6|5367.6|5272.1|5272.1|0
1006383600000|2001-11-21 23:00:00|5313.8|5313.8|5345.9|5345.9|5362.6|5362.6|5313.8|5313.8|0
1006470000000|2001-11-22 23:00:00|5345.9|5345.9|5293.2|5293.2|5358.5|5358.5|5220.8|5220.8|0
1006729200000|2001-11-25 23:00:00|5293.2|5293.2|5302.5|5302.5|5346|5346|5273|5273|0
1006815600000|2001-11-26 23:00:00|5302.5|5302.5|5266|5266|5332.5|5332.5|5232.8|5232.8|0
1006902000000|2001-11-27 23:00:00|5266|5266|5205.2|5205.2|5283.3|5283.3|5182.2|5182.2|0
1006988400000|2001-11-28 23:00:00|5205.2|5205.2|5208.5|5208.5|5213.2|5213.2|5152.1|5152.1|0
1007074800000|2001-11-29 23:00:00|5208.5|5208.5|5203.6|5203.6|5216.9|5216.9|5146.5|5146.5|0
1007334000000|2001-12-02 23:00:00|5203.6|5203.6|5164.6|5164.6|5203.6|5203.6|5152.3|5152.3|0
1007420400000|2001-12-03 23:00:00|5164.6|5164.6|5212.1|5212.1|5218.6|5218.6|5164.6|5164.6|0
1007506800000|2001-12-04 23:00:00|5212.1|5212.1|5333.5|5333.5|5338.2|5338.2|5212.1|5212.1|0
1007593200000|2001-12-05 23:00:00|5333.5|5333.5|5369.8|5369.8|5411.2|5411.2|5327.3|5327.3|0
1007679600000|2001-12-06 23:00:00|5369.8|5369.8|5264.7|5264.7|5388.8|5388.8|5258.7|5258.7|0
1007938800000|2001-12-09 23:00:00|5264.7|5264.7|5185|5185|5276.2|5276.2|5172.2|5172.2|0
1008025200000|2001-12-10 23:00:00|5185|5185|5160.8|5160.8|5194.4|5194.4|5143.8|5143.8|0
1008111600000|2001-12-11 23:00:00|5160.8|5160.8|5120|5120|5181.7|5181.7|5106|5106|0
1008198000000|2001-12-12 23:00:00|5120|5120|5074.9|5074.9|5134.1|5134.1|5035.8|5035.8|0
1008284400000|2001-12-13 23:00:00|5074.9|5074.9|5061|5061|5092.3|5092.3|5032.3|5032.3|0
1008543600000|2001-12-16 23:00:00|5061|5061|5136.3|5136.3|5151|5151|5038.2|5038.2|0
1008630000000|2001-12-17 23:00:00|5136.3|5136.3|5151.1|5151.1|5181.9|5181.9|5124.9|5124.9|0
1008716400000|2001-12-18 23:00:00|5151.1|5151.1|5120.6|5120.6|5157.8|5157.8|5091.4|5091.4|0
1008802800000|2001-12-19 23:00:00|5120.6|5120.6|5080.2|5080.2|5151|5151|5080.1|5080.1|0
1008889200000|2001-12-20 23:00:00|5080.2|5080.2|5159.2|5159.2|5182.2|5182.2|5044.3|5044.3|0
1009148400000|2001-12-23 23:00:00|5159.2|5159.2|5177.4|5177.4|5177.4|5177.4|5147.2|5147.2|0
1009407600000|2001-12-26 23:00:00|5177.4|5177.4|5213.2|5213.2|5213.2|5213.2|5160.8|5160.8|0
1009494000000|2001-12-27 23:00:00|5213.2|5213.2|5242.4|5242.4|5243.7|5243.7|5196|5196|0
1009753200000|2001-12-30 23:00:00|5242.4|5242.4|5217.4|5217.4|5258|5258|5203.6|5203.6|0
1009926000000|2002-01-01 23:00:00|5217.4|5217.4|5218.3|5218.3|5261.9|5261.9|5195.2|5195.2|0
1010012400000|2002-01-02 23:00:00|5218.3|5218.3|5318.8|5318.8|5328.4|5328.4|5218.3|5218.3|0
1010098800000|2002-01-03 23:00:00|5318.8|5318.8|5323.8|5323.8|5362.3|5362.3|5313.9|5313.9|0
1010358000000|2002-01-06 23:00:00|5323.8|5323.8|5293.6|5293.6|5354.2|5354.2|5277.7|5277.7|0
1010444400000|2002-01-07 23:00:00|5293.6|5293.6|5250.4|5250.4|5307.3|5307.3|5238.7|5238.7|0
1010530800000|2002-01-08 23:00:00|5250.4|5250.4|5228.5|5228.5|5250.4|5250.4|5200.7|5200.7|0
1010617200000|2002-01-09 23:00:00|5228.5|5228.5|5190.7|5190.7|5228.5|5228.5|5177.6|5177.6|0
1010703600000|2002-01-10 23:00:00|5190.7|5190.7|5198.6|5198.6|5229.5|5229.5|5171.7|5171.7|0
1010962800000|2002-01-13 23:00:00|5198.6|5198.6|5113.5|5113.5|5198.6|5198.6|5095.6|5095.6|0
1011049200000|2002-01-14 23:00:00|5113.5|5113.5|5166|5166|5175.4|5175.4|5081.9|5081.9|0
1011135600000|2002-01-15 23:00:00|5166|5166|5127.6|5127.6|5168.1|5168.1|5106|5106|0
1011222000000|2002-01-16 23:00:00|5127.6|5127.6|5138.4|5138.4|5180.3|5180.3|5114.8|5114.8|0
1011308400000|2002-01-17 23:00:00|5138.4|5138.4|5126.8|5126.8|5150.8|5150.8|5103.2|5103.2|0
1011567600000|2002-01-20 23:00:00|5126.8|5126.8|5138.5|5138.5|5146.5|5146.5|5086|5086|0
1011654000000|2002-01-21 23:00:00|5138.5|5138.5|5149.2|5149.2|5207.2|5207.2|5124.1|5124.1|0
1011740400000|2002-01-22 23:00:00|5149.2|5149.2|5180.6|5180.6|5201|5201|5123.4|5123.4|0
1011826800000|2002-01-23 23:00:00|5180.6|5180.6|5233.1|5233.1|5263.4|5263.4|5180.6|5180.6|0
1011913200000|2002-01-24 23:00:00|5233.1|5233.1|5193|5193|5233.1|5233.1|5162.6|5162.6|0
1012172400000|2002-01-27 23:00:00|5193|5193|5223.6|5223.6|5249.9|5249.9|5193|5193|0
1012258800000|2002-01-28 23:00:00|5223.6|5223.6|5131.4|5131.4|5243.2|5243.2|5131.4|5131.4|0
1012345200000|2002-01-29 23:00:00|5131.4|5131.4|5089.3|5089.3|5131.4|5131.4|5052.8|5052.8|0
1012431600000|2002-01-30 23:00:00|5089.3|5089.3|5164.8|5164.8|5176.4|5176.4|5088.7|5088.7|0
1012518000000|2002-01-31 23:00:00|5164.8|5164.8|5189.7|5189.7|5227.4|5227.4|5164.8|5164.8|0
1012777200000|2002-02-03 23:00:00|5189.7|5189.7|5167.3|5167.3|5189.7|5189.7|5139.7|5139.7|0
1012863600000|2002-02-04 23:00:00|5167.3|5167.3|5093.4|5093.4|5167.3|5167.3|5056.8|5056.8|0
1012950000000|2002-02-05 23:00:00|5093.4|5093.4|5073.8|5073.8|5106.9|5106.9|5038.3|5038.3|0
1013036400000|2002-02-06 23:00:00|5073.8|5073.8|5127|5127|5127|5127|5038.3|5038.3|0
1013122800000|2002-02-07 23:00:00|5127|5127|5128.1|5128.1|5147.7|5147.7|5105|5105|0
1013382000000|2002-02-10 23:00:00|5128.1|5128.1|5161.8|5161.8|5173.6|5173.6|5128.1|5128.1|0
1013468400000|2002-02-11 23:00:00|5161.8|5161.8|5135.7|5135.7|5216.9|5216.9|5130.1|5130.1|0
1013554800000|2002-02-12 23:00:00|5135.7|5135.7|5153.9|5153.9|5164.6|5164.6|5097.7|5097.7|0
1013641200000|2002-02-13 23:00:00|5153.9|5153.9|5208.7|5208.7|5238|5238|5151.9|5151.9|0
1013727600000|2002-02-14 23:00:00|5208.7|5208.7|5182.5|5182.5|5235.4|5235.4|5174.8|5174.8|0
1013986800000|2002-02-17 23:00:00|5182.5|5182.5|5154.3|5154.3|5195.7|5195.7|5152.3|5152.3|0
1014073200000|2002-02-18 23:00:00|5154.3|5154.3|5092.5|5092.5|5154.3|5154.3|5089|5089|0
1014159600000|2002-02-19 23:00:00|5092.5|5092.5|5024.1|5024.1|5092.5|5092.5|5015.5|5015.5|0
1014246000000|2002-02-20 23:00:00|5024.1|5024.1|5073.3|5073.3|5096.6|5096.6|5024.1|5024.1|0
1014332400000|2002-02-21 23:00:00|5073.3|5073.3|5050.8|5050.8|5074.1|5074.1|5016|5016|0
1014591600000|2002-02-24 23:00:00|5050.8|5050.8|5100.7|5100.7|5105.7|5105.7|5047.9|5047.9|0
1014678000000|2002-02-25 23:00:00|5100.8|5100.8|5139|5139|5157.4|5157.4|5100.8|5100.8|0
1014764400000|2002-02-26 23:00:00|5139|5139|5178.4|5178.4|5196.9|5196.9|5129.6|5129.6|0
1014850800000|2002-02-27 23:00:00|5178.4|5178.4|5101|5101|5178.4|5178.4|5093.7|5093.7|0
1014937200000|2002-02-28 23:00:00|5101|5101|5169|5169|5172.3|5172.3|5101|5101|0
1015196400000|2002-03-03 23:00:00|5169|5169|5242|5242|5270.7|5270.7|5169|5169|0
1015282800000|2002-03-04 23:00:00|5242|5242|5214|5214|5269.4|5269.4|5208|5208|0
1015369200000|2002-03-05 23:00:00|5214|5214|5245.5|5245.5|5251|5251|5188.5|5188.5|0
1015455600000|2002-03-06 23:00:00|5245.5|5245.5|5282.1|5282.1|5317.6|5317.6|5245.5|5245.5|0
1015542000000|2002-03-07 23:00:00|5282.1|5282.1|5285.7|5285.7|5328.6|5328.6|5252.7|5252.7|0
1015801200000|2002-03-10 23:00:00|5285.7|5285.7|5258.9|5258.9|5313.6|5313.6|5257.3|5257.3|0
1015887600000|2002-03-11 23:00:00|5258.9|5258.9|5252.5|5252.5|5258.9|5258.9|5200.6|5200.6|0
1015974000000|2002-03-12 23:00:00|5252.5|5252.5|5272|5272|5307.3|5307.3|5237.6|5237.6|0
1016060400000|2002-03-13 23:00:00|5272|5272|5261.4|5261.4|5272|5272|5237.2|5237.2|0
1016146800000|2002-03-14 23:00:00|5261.4|5261.4|5292.7|5292.7|5297.2|5297.2|5243.5|5243.5|0
1016406000000|2002-03-17 23:00:00|5292.7|5292.7|5299.9|5299.9|5320.8|5320.8|5278.7|5278.7|0
1016492400000|2002-03-18 23:00:00|5299.9|5299.9|5316.1|5316.1|5331.6|5331.6|5299.9|5299.9|0
1016578800000|2002-03-19 23:00:00|5316.1|5316.1|5266.9|5266.9|5316.1|5316.1|5253.5|5253.5|0
1016665200000|2002-03-20 23:00:00|5266.9|5266.9|5253.3|5253.3|5279.7|5279.7|5240.1|5240.1|0
1016751600000|2002-03-21 23:00:00|5253.3|5253.3|5250.5|5250.5|5268.4|5268.4|5235.3|5235.3|0
1017010800000|2002-03-24 23:00:00|5250.5|5250.5|5203.6|5203.6|5298.4|5298.4|5203.6|5203.6|0
1017097200000|2002-03-25 23:00:00|5203.6|5203.6|5195.5|5195.5|5222.2|5222.2|5170.5|5170.5|0
1017183600000|2002-03-26 23:00:00|5195.5|5195.5|5214.7|5214.7|5225.4|5225.4|5189.4|5189.4|0
1017270000000|2002-03-27 23:00:00|5214.7|5214.7|5271.8|5271.8|5286.4|5286.4|5214.7|5214.7|0
1017698400000|2002-04-01 22:00:00|5271.8|5271.8|5251.4|5251.4|5271.8|5271.8|5231.5|5231.5|0
1017784800000|2002-04-02 22:00:00|5251.4|5251.4|5247.8|5247.8|5268.4|5268.4|5235.4|5235.4|0
1017871200000|2002-04-03 22:00:00|5247.8|5247.8|5209.5|5209.5|5247.8|5247.8|5187.7|5187.7|0
1017957600000|2002-04-04 22:00:00|5209.5|5209.5|5233.6|5233.6|5261.1|5261.1|5207|5207|0
1018216800000|2002-04-07 22:00:00|5233.6|5233.6|5178.6|5178.6|5238.8|5238.8|5149.3|5149.3|0
1018303200000|2002-04-08 22:00:00|5178.6|5178.6|5179.6|5179.6|5213.2|5213.2|5164.6|5164.6|0
1018389600000|2002-04-09 22:00:00|5179.6|5179.6|5229.1|5229.1|5236.1|5236.1|5155.1|5155.1|0
1018476000000|2002-04-10 22:00:00|5229.1|5229.1|5137.4|5137.4|5243.7|5243.7|5136.3|5136.3|0
1018562400000|2002-04-11 22:00:00|5137.4|5137.4|5161|5161|5179.9|5179.9|5137.4|5137.4|0
1018821600000|2002-04-14 22:00:00|5161|5161|5201.4|5201.4|5209|5209|5153.2|5153.2|0
1018908000000|2002-04-15 22:00:00|5201.4|5201.4|5259.9|5259.9|5259.9|5259.9|5201.4|5201.4|0
1018994400000|2002-04-16 22:00:00|5259.9|5259.9|5263.9|5263.9|5292.3|5292.3|5256.6|5256.6|0
1019080800000|2002-04-17 22:00:00|5263.9|5263.9|5229.4|5229.4|5291.6|5291.6|5229.4|5229.4|0
1019167200000|2002-04-18 22:00:00|5229.4|5229.4|5243.6|5243.6|5248.9|5248.9|5210.4|5210.4|0
1019426400000|2002-04-21 22:00:00|5243.6|5243.6|5221.5|5221.5|5243.6|5243.6|5209.5|5209.5|0
1019512800000|2002-04-22 22:00:00|5221.5|5221.5|5191|5191|5241.6|5241.6|5171.5|5171.5|0
1019599200000|2002-04-23 22:00:00|5191|5191|5218.2|5218.2|5225.3|5225.3|5169|5169|0
1019685600000|2002-04-24 22:00:00|5218.2|5218.2|5197.5|5197.5|5218.2|5218.2|5116|5116|0
1019772000000|2002-04-25 22:00:00|5197.5|5197.5|5159|5159|5218|5218|5141.9|5141.9|0
1020031200000|2002-04-28 22:00:00|5159|5159|5153.9|5153.9|5171.4|5171.4|5123.7|5123.7|0
1020117600000|2002-04-29 22:00:00|5153.9|5153.9|5165.6|5165.6|5168.8|5168.8|5131.9|5131.9|0
1020204000000|2002-04-30 22:00:00|5165.6|5165.6|5125.5|5125.5|5177.7|5177.7|5125|5125|0
1020290400000|2002-05-01 22:00:00|5125.5|5125.5|5174.1|5174.1|5192.7|5192.7|5125.5|5125.5|0
1020376800000|2002-05-02 22:00:00|5174.1|5174.1|5203.1|5203.1|5236|5236|5146.5|5146.5|0
1020722400000|2002-05-06 22:00:00|5203.1|5203.1|5119.9|5119.9|5203.1|5203.1|5082.7|5082.7|0
1020808800000|2002-05-07 22:00:00|5119.9|5119.9|5209.1|5209.1|5209.1|5209.1|5119.9|5119.9|0
1020895200000|2002-05-08 22:00:00|5209.1|5209.1|5197.6|5197.6|5216.6|5216.6|5178.3|5178.3|0
1020981600000|2002-05-09 22:00:00|5197.6|5197.6|5171.2|5171.2|5204.3|5204.3|5160.2|5160.2|0
1021240800000|2002-05-12 22:00:00|5171.2|5171.2|5204.8|5204.8|5208.2|5208.2|5147.5|5147.5|0
1021327200000|2002-05-13 22:00:00|5204.8|5204.8|5239.5|5239.5|5260.9|5260.9|5181.9|5181.9|0
1021413600000|2002-05-14 22:00:00|5239.5|5239.5|5259.1|5259.1|5272.2|5272.2|5236.7|5236.7|0
1021500000000|2002-05-15 22:00:00|5259.1|5259.1|5248.5|5248.5|5278.9|5278.9|5241.9|5241.9|0
1021586400000|2002-05-16 22:00:00|5248.5|5248.5|5218|5218|5282.2|5282.2|5211.9|5211.9|0
1021845600000|2002-05-19 22:00:00|5218|5218|5208.1|5208.1|5246.5|5246.5|5200.3|5200.3|0
1021932000000|2002-05-20 22:00:00|5208.1|5208.1|5197.2|5197.2|5242.4|5242.4|5187.6|5187.6|0
1022018400000|2002-05-21 22:00:00|5197.2|5197.2|5151.9|5151.9|5200.5|5200.5|5137|5137|0
1022104800000|2002-05-22 22:00:00|5151.9|5151.9|5175.3|5175.3|5195.9|5195.9|5129.4|5129.4|0
1022191200000|2002-05-23 22:00:00|5175.3|5175.3|5169.1|5169.1|5197.1|5197.1|5166.8|5166.8|0
1022450400000|2002-05-26 22:00:00|5169.1|5169.1|5136.3|5136.3|5187.9|5187.9|5136|5136|0
1022536800000|2002-05-27 22:00:00|5136.3|5136.3|5074.2|5074.2|5169.1|5169.1|5062.4|5062.4|0
1022623200000|2002-05-28 22:00:00|5074.2|5074.2|5083|5083|5085.1|5085.1|5056.4|5056.4|0
1022709600000|2002-05-29 22:00:00|5083|5083|5040.8|5040.8|5083|5083|5016.9|5016.9|0
1022796000000|2002-05-30 22:00:00|5040.8|5040.8|5085.1|5085.1|5085.1|5085.1|5036.3|5036.3|0
1023228000000|2002-06-04 22:00:00|5085.1|5085.1|4989.1|4989.1|5085.1|5085.1|4971.4|4971.4|0
1023314400000|2002-06-05 22:00:00|4989.1|4989.1|4957.6|4957.6|5016.7|5016.7|4951.4|4951.4|0
1023400800000|2002-06-06 22:00:00|4957.6|4957.6|4920.4|4920.4|4957.6|4957.6|4851.2|4851.2|0
1023660000000|2002-06-09 22:00:00|4920.4|4920.4|4928.2|4928.2|4948.3|4948.3|4905|4905|0
1023746400000|2002-06-10 22:00:00|4928.2|4928.2|4934.8|4934.8|4943.7|4943.7|4888.3|4888.3|0
1023832800000|2002-06-11 22:00:00|4934.8|4934.8|4851.7|4851.7|4934.8|4934.8|4850.8|4850.8|0
1023919200000|2002-06-12 22:00:00|4851.7|4851.7|4771.9|4771.9|4882.8|4882.8|4762.2|4762.2|0
1024005600000|2002-06-13 22:00:00|4771.9|4771.9|4630.8|4630.8|4771.9|4771.9|4565.4|4565.4|0
1024264800000|2002-06-16 22:00:00|4630.8|4630.8|4756.8|4756.8|4761.7|4761.7|4630.8|4630.8|0
1024351200000|2002-06-17 22:00:00|4756.8|4756.8|4702|4702|4775.1|4775.1|4697.7|4697.7|0
1024437600000|2002-06-18 22:00:00|4702|4702|4652.4|4652.4|4702|4702|4616.7|4616.7|0
1024524000000|2002-06-19 22:00:00|4652.4|4652.4|4580.3|4580.3|4679.6|4679.6|4568.4|4568.4|0
1024610400000|2002-06-20 22:00:00|4580.3|4580.3|4605.3|4605.3|4641.4|4641.4|4506.3|4506.3|0
1024869600000|2002-06-23 22:00:00|4605.3|4605.3|4541.9|4541.9|4644.6|4644.6|4537.7|4537.7|0
1024956000000|2002-06-24 22:00:00|4541.9|4541.9|4631|4631|4648.1|4648.1|4541.9|4541.9|0
1025042400000|2002-06-25 22:00:00|4631|4631|4531|4531|4631|4631|4442.9|4442.9|0
1025128800000|2002-06-26 22:00:00|4531|4531|4540.6|4540.6|4589.6|4589.6|4521|4521|0
1025215200000|2002-06-27 22:00:00|4540.6|4540.6|4656.4|4656.4|4657.1|4657.1|4540.6|4540.6|0
1025474400000|2002-06-30 22:00:00|4656.4|4656.4|4685.8|4685.8|4708.7|4708.7|4620.7|4620.7|0
1025560800000|2002-07-01 22:00:00|4685.8|4685.8|4546.8|4546.8|4685.8|4685.8|4530.7|4530.7|0
1025647200000|2002-07-02 22:00:00|4546.8|4546.8|4392.6|4392.6|4572.7|4572.7|4392.6|4392.6|0
1025733600000|2002-07-03 22:00:00|4392.6|4392.6|4471.2|4471.2|4471.7|4471.7|4392.6|4392.6|0
1025820000000|2002-07-04 22:00:00|4471.2|4471.2|4615.6|4615.6|4618.8|4618.8|4471.2|4471.2|0
1026079200000|2002-07-07 22:00:00|4615.6|4615.6|4601.3|4601.3|4615.6|4615.6|4552|4552|0
1026165600000|2002-07-08 22:00:00|4601.3|4601.3|4542.9|4542.9|4636.1|4636.1|4493|4493|0
1026252000000|2002-07-09 22:00:00|4542.9|4542.9|4420.1|4420.1|4542.9|4542.9|4420.1|4420.1|0
1026338400000|2002-07-10 22:00:00|4420.1|4420.1|4230|4230|4420.1|4420.1|4230|4230|0
1026424800000|2002-07-11 22:00:00|4230|4230|4224.1|4224.1|4341.1|4341.1|4171|4171|0
1026684000000|2002-07-14 22:00:00|4224.1|4224.1|3994.5|3994.5|4258.7|4258.7|3974.6|3974.6|0
1026770400000|2002-07-15 22:00:00|3994.5|3994.5|4021.9|4021.9|4080|4080|3860.3|3860.3|0
1026856800000|2002-07-16 22:00:00|4021.9|4021.9|4190.6|4190.6|4200|4200|3966.8|3966.8|0
1026943200000|2002-07-17 22:00:00|4190.6|4190.6|4297.3|4297.3|4301.2|4301.2|4168.1|4168.1|0
1027029600000|2002-07-18 22:00:00|4297.3|4297.3|4098.3|4098.3|4297.3|4297.3|4098.3|4098.3|0
1027288800000|2002-07-21 22:00:00|4098.3|4098.3|3895.5|3895.5|4098.3|4098.3|3895.5|3895.5|0
1027375200000|2002-07-22 22:00:00|3895.5|3895.5|3858|3858|3994.4|3994.4|3794.4|3794.4|0
1027461600000|2002-07-23 22:00:00|3858|3858|3777.1|3777.1|3858|3858|3625.9|3625.9|0
1027548000000|2002-07-24 22:00:00|3777.1|3777.1|3965.9|3965.9|3965.9|3965.9|3777.1|3777.1|0
1027634400000|2002-07-25 22:00:00|3965.9|3965.9|4016.6|4016.6|4029.5|4029.5|3854.2|3854.2|0
1027893600000|2002-07-28 22:00:00|4016.6|4016.6|4202.7|4202.7|4202.7|4202.7|4016.6|4016.6|0
1027980000000|2002-07-29 22:00:00|4202.7|4202.7|4180.9|4180.9|4271.3|4271.3|4133.7|4133.7|0
1028066400000|2002-07-30 22:00:00|4180.9|4180.9|4246.2|4246.2|4306.1|4306.1|4169.4|4169.4|0
1028152800000|2002-07-31 22:00:00|4246.2|4246.2|4044.5|4044.5|4282.4|4282.4|4043.5|4043.5|0
1028239200000|2002-08-01 22:00:00|4044.5|4044.5|4075.5|4075.5|4102.5|4102.5|4023.3|4023.3|0
1028498400000|2002-08-04 22:00:00|4075.5|4075.5|3996.4|3996.4|4080.9|4080.9|3946.4|3946.4|0
1028584800000|2002-08-05 22:00:00|3996.4|3996.4|4131|4131|4136.1|4136.1|3900.7|3900.7|0
1028671200000|2002-08-06 22:00:00|4131|4131|4094.4|4094.4|4206.9|4206.9|4069|4069|0
1028757600000|2002-08-07 22:00:00|4094.4|4094.4|4240.5|4240.5|4240.5|4240.5|4094.4|4094.4|0
1028844000000|2002-08-08 22:00:00|4240.5|4240.5|4322.4|4322.4|4322.4|4322.4|4190.4|4190.4|0
1029103200000|2002-08-11 22:00:00|4322.4|4322.4|4221.6|4221.6|4322.4|4322.4|4212.7|4212.7|0
1029189600000|2002-08-12 22:00:00|4221.6|4221.6|4271.7|4271.7|4271.7|4271.7|4162.5|4162.5|0
1029276000000|2002-08-13 22:00:00|4271.7|4271.7|4171.1|4171.1|4271.7|4271.7|4158.3|4158.3|0
1029362400000|2002-08-14 22:00:00|4171.1|4171.1|4327.5|4327.5|4345.7|4345.7|4171.1|4171.1|0
1029448800000|2002-08-15 22:00:00|4327.5|4327.5|4330|4330|4382.3|4382.3|4285.9|4285.9|0
1029708000000|2002-08-18 22:00:00|4330|4330|4426.8|4426.8|4432.3|4432.3|4307.7|4307.7|0
1029794400000|2002-08-19 22:00:00|4426.8|4426.8|4368.9|4368.9|4452.4|4452.4|4361.5|4361.5|0
1029880800000|2002-08-20 22:00:00|4368.9|4368.9|4364.8|4364.8|4466.4|4466.4|4348.9|4348.9|0
1029967200000|2002-08-21 22:00:00|4364.8|4364.8|4434.7|4434.7|4437.2|4437.2|4364.8|4364.8|0
1030053600000|2002-08-22 22:00:00|4434.7|4434.7|4389.8|4389.8|4455.3|4455.3|4389.8|4389.8|0
1030399200000|2002-08-26 22:00:00|4389.8|4389.8|4449.7|4449.7|4464|4464|4358.3|4358.3|0
1030485600000|2002-08-27 22:00:00|4449.7|4449.7|4274|4274|4449.7|4449.7|4274|4274|0
1030572000000|2002-08-28 22:00:00|4274|4274|4209.3|4209.3|4274|4274|4179.3|4179.3|0
1030658400000|2002-08-29 22:00:00|4209.3|4209.3|4227.3|4227.3|4259.3|4259.3|4173.5|4173.5|0
1030917600000|2002-09-01 22:00:00|4227.3|4227.3|4180.9|4180.9|4227.3|4227.3|4156.2|4156.2|0
1031004000000|2002-09-02 22:00:00|4180.9|4180.9|4028.6|4028.6|4180.9|4180.9|3991|3991|0
1031090400000|2002-09-03 22:00:00|4028.6|4028.6|4026.9|4026.9|4071.6|4071.6|3990.3|3990.3|0
1031176800000|2002-09-04 22:00:00|4026.9|4026.9|4011|4011|4064.7|4064.7|3918.6|3918.6|0
1031263200000|2002-09-05 22:00:00|4011|4011|4107.2|4107.2|4138.3|4138.3|3981.9|3981.9|0
1031522400000|2002-09-08 22:00:00|4107.2|4107.2|4062.4|4062.4|4107.2|4107.2|4035.5|4035.5|0
1031608800000|2002-09-09 22:00:00|4062.4|4062.4|4175.5|4175.5|4177.6|4177.6|4062.4|4062.4|0
1031695200000|2002-09-10 22:00:00|4175.5|4175.5|4210.7|4210.7|4246.4|4246.4|4129.4|4129.4|0
1031781600000|2002-09-11 22:00:00|4210.7|4210.7|4084.9|4084.9|4210.7|4210.7|4078.7|4078.7|0
1031868000000|2002-09-12 22:00:00|4084.9|4084.9|4008|4008|4085.3|4085.3|3927.8|3927.8|0
1032127200000|2002-09-15 22:00:00|4008|4008|4044.3|4044.3|4068.4|4068.4|3973.7|3973.7|0
1032213600000|2002-09-16 22:00:00|4044.3|4044.3|4025.1|4025.1|4150.2|4150.2|4014.7|4014.7|0
1032300000000|2002-09-17 22:00:00|4025.1|4025.1|3865.4|3865.4|4025.1|4025.1|3865.4|3865.4|0
1032386400000|2002-09-18 22:00:00|3865.4|3865.4|3813.5|3813.5|3896.9|3896.9|3781.6|3781.6|0
1032472800000|2002-09-19 22:00:00|3813.5|3813.5|3860.1|3860.1|4064.1|4064.1|3755.6|3755.6|0
1032732000000|2002-09-22 22:00:00|3860.1|3860.1|3739.4|3739.4|3925.2|3925.2|3717.8|3717.8|0
1032818400000|2002-09-23 22:00:00|3739.4|3739.4|3671.1|3671.1|3761.1|3761.1|3609.9|3609.9|0
1032904800000|2002-09-24 22:00:00|3671.1|3671.1|3696.2|3696.2|3771.5|3771.5|3624.2|3624.2|0
1032991200000|2002-09-25 22:00:00|3696.2|3696.2|3850.6|3850.6|3850.6|3850.6|3696.2|3696.2|0
1033077600000|2002-09-26 22:00:00|3850.6|3850.6|3907.2|3907.2|3920.3|3920.3|3831.2|3831.2|0
1033336800000|2002-09-29 22:00:00|3907.2|3907.2|3721.8|3721.8|3907.2|3907.2|3669.7|3669.7|0
1033423200000|2002-09-30 22:00:00|3721.8|3721.8|3797.4|3797.4|3806.4|3806.4|3690.4|3690.4|0
1033509600000|2002-10-01 22:00:00|3797.4|3797.4|3905.2|3905.2|3925.6|3925.6|3797.4|3797.4|0
1033596000000|2002-10-02 22:00:00|3905.2|3905.2|3880.3|3880.3|3961.5|3961.5|3855.5|3855.5|0
1033682400000|2002-10-03 22:00:00|3880.3|3880.3|3813.8|3813.8|3886.2|3886.2|3793.7|3793.7|0
1033941600000|2002-10-06 22:00:00|3813.8|3813.8|3780.9|3780.9|3813.8|3813.8|3733.4|3733.4|0
1034028000000|2002-10-07 22:00:00|3780.9|3780.9|3730.5|3730.5|3840.5|3840.5|3723.9|3723.9|0
1034114400000|2002-10-08 22:00:00|3730.5|3730.5|3742.4|3742.4|3778.3|3778.3|3704.3|3704.3|0
1034200800000|2002-10-09 22:00:00|3742.4|3742.4|3777.3|3777.3|3780.4|3780.4|3663.4|3663.4|0
1034287200000|2002-10-10 22:00:00|3777.3|3777.3|3953.4|3953.4|3953.4|3953.4|3777.3|3777.3|0
1034546400000|2002-10-13 22:00:00|3953.4|3953.4|3931.6|3931.6|3992.6|3992.6|3908.1|3908.1|0
1034632800000|2002-10-14 22:00:00|3931.6|3931.6|4130.3|4130.3|4130.3|4130.3|3931.6|3931.6|0
1034719200000|2002-10-15 22:00:00|4130.3|4130.3|4057.7|4057.7|4179.6|4179.6|4031.6|4031.6|0
1034805600000|2002-10-16 22:00:00|4057.7|4057.7|4170.7|4170.7|4189|4189|4057.7|4057.7|0
1034892000000|2002-10-17 22:00:00|4170.7|4170.7|4130.5|4130.5|4197.5|4197.5|4075.4|4075.4|0
1035151200000|2002-10-20 22:00:00|4130.5|4130.5|4133.8|4133.8|4156.3|4156.3|4086.5|4086.5|0
1035237600000|2002-10-21 22:00:00|4133.8|4133.8|4118.9|4118.9|4184.6|4184.6|4108.8|4108.8|0
1035324000000|2002-10-22 22:00:00|4118.9|4118.9|4006.9|4006.9|4166.6|4166.6|4006.9|4006.9|0
1035410400000|2002-10-23 22:00:00|4006.9|4006.9|4103.7|4103.7|4107.7|4107.7|4006.9|4006.9|0
1035496800000|2002-10-24 22:00:00|4103.7|4103.7|4051.1|4051.1|4103.7|4103.7|4019.8|4019.8|0
1035759600000|2002-10-27 23:00:00|4051.1|4051.1|4090.5|4090.5|4147.9|4147.9|4051.1|4051.1|0
1035846000000|2002-10-28 23:00:00|4090.5|4090.5|3935.9|3935.9|4090.5|4090.5|3919.4|3919.4|0
1035932400000|2002-10-29 23:00:00|3935.9|3935.9|4002.7|4002.7|4002.7|4002.7|3934.6|3934.6|0
1036018800000|2002-10-30 23:00:00|4002.7|4002.7|4039.7|4039.7|4073|4073|3978.7|3978.7|0
1036105200000|2002-10-31 23:00:00|4039.7|4039.7|3997|3997|4039.7|4039.7|3953.3|3953.3|0
1036364400000|2002-11-03 23:00:00|3997|3997|4141.5|4141.5|4143.4|4143.4|3997|3997|0
1036450800000|2002-11-04 23:00:00|4141.5|4141.5|4146.1|4146.1|4146.1|4146.1|4083.1|4083.1|0
1036537200000|2002-11-05 23:00:00|4146.1|4146.1|4103.7|4103.7|4192.4|4192.4|4101|4101|0
1036623600000|2002-11-06 23:00:00|4103.7|4103.7|4081.3|4081.3|4147.1|4147.1|4073.4|4073.4|0
1036710000000|2002-11-07 23:00:00|4081.3|4081.3|4034.6|4034.6|4091.6|4091.6|4026.2|4026.2|0
1036969200000|2002-11-10 23:00:00|4034.6|4034.6|4015.6|4015.6|4044|4044|3961|3961|0
1037055600000|2002-11-11 23:00:00|4015.6|4015.6|4085|4085|4085|4085|4013.9|4013.9|0
1037142000000|2002-11-12 23:00:00|4085|4085|4029.4|4029.4|4085|4085|3986.9|3986.9|0
1037228400000|2002-11-13 23:00:00|4029.4|4029.4|4053.1|4053.1|4064|4064|3985.4|3985.4|0
1037314800000|2002-11-14 23:00:00|4053.1|4053.1|4091.6|4091.6|4117.4|4117.4|4053.1|4053.1|0
1037574000000|2002-11-17 23:00:00|4091.6|4091.6|4116|4116|4164.7|4164.7|4087|4087|0
1037660400000|2002-11-18 23:00:00|4116|4116|4096.5|4096.5|4116.9|4116.9|4070.7|4070.7|0
1037746800000|2002-11-19 23:00:00|4096.5|4096.5|4094.9|4094.9|4118.4|4118.4|4069.3|4069.3|0
1037833200000|2002-11-20 23:00:00|4094.9|4094.9|4190|4190|4194.8|4194.8|4094.9|4094.9|0
1037919600000|2002-11-21 23:00:00|4190|4190|4175.2|4175.2|4224.8|4224.8|4162.8|4162.8|0
1038178800000|2002-11-24 23:00:00|4175.2|4175.2|4122.2|4122.2|4197.7|4197.7|4108|4108|0
1038265200000|2002-11-25 23:00:00|4122.2|4122.2|4071|4071|4142.1|4142.1|4058.3|4058.3|0
1038351600000|2002-11-26 23:00:00|4071|4071|4144.2|4144.2|4146.2|4146.2|4060.9|4060.9|0
1038438000000|2002-11-27 23:00:00|4144.2|4144.2|4185.4|4185.4|4202.2|4202.2|4138.9|4138.9|0
1038524400000|2002-11-28 23:00:00|4185.4|4185.4|4169.4|4169.4|4206.8|4206.8|4130.3|4130.3|0
1038783600000|2002-12-01 23:00:00|4169.4|4169.4|4154.3|4154.3|4218.6|4218.6|4149.8|4149.8|0
1038870000000|2002-12-02 23:00:00|4154.3|4154.3|4075.4|4075.4|4154.3|4154.3|4070.6|4070.6|0
1038956400000|2002-12-03 23:00:00|4075.4|4075.4|4048.6|4048.6|4075.4|4075.4|4023|4023|0
1039042800000|2002-12-04 23:00:00|4048.6|4048.6|4032.4|4032.4|4109.9|4109.9|4019.6|4019.6|0
1039129200000|2002-12-05 23:00:00|4032.4|4032.4|4013.5|4013.5|4050.4|4050.4|3931.9|3931.9|0
1039388400000|2002-12-08 23:00:00|4013.5|4013.5|3933.9|3933.9|4039.8|4039.8|3933.9|3933.9|0
1039474800000|2002-12-09 23:00:00|3933.9|3933.9|3925|3925|3985.6|3985.6|3912.1|3912.1|0
1039561200000|2002-12-10 23:00:00|3925|3925|3974.9|3974.9|3995|3995|3919.9|3919.9|0
1039647600000|2002-12-11 23:00:00|3974.9|3974.9|3935.3|3935.3|3982.3|3982.3|3916|3916|0
1039734000000|2002-12-12 23:00:00|3935.3|3935.3|3878.1|3878.1|3961.8|3961.8|3839.4|3839.4|0
1039993200000|2002-12-15 23:00:00|3878.1|3878.1|3984|3984|3987.9|3987.9|3846.8|3846.8|0
1040079600000|2002-12-16 23:00:00|3984|3984|3908.7|3908.7|3999.8|3999.8|3906.1|3906.1|0
1040166000000|2002-12-17 23:00:00|3908.7|3908.7|3835.2|3835.2|3911.4|3911.4|3827.8|3827.8|0
1040252400000|2002-12-18 23:00:00|3835.2|3835.2|3841.4|3841.4|3907.2|3907.2|3803.4|3803.4|0
1040338800000|2002-12-19 23:00:00|3841.4|3841.4|3889.9|3889.9|3893.3|3893.3|3841.4|3841.4|0
1040598000000|2002-12-22 23:00:00|3889.9|3889.9|3936.9|3936.9|3936.9|3936.9|3887.6|3887.6|0
1040684400000|2002-12-23 23:00:00|3936.9|3936.9|3942.1|3942.1|3957.7|3957.7|3923.4|3923.4|0
1040943600000|2002-12-26 23:00:00|3942.1|3942.1|3829.4|3829.4|3944.1|3944.1|3822.2|3822.2|0
1041202800000|2002-12-29 23:00:00|3829.4|3829.4|3900.6|3900.6|3903.7|3903.7|3805.1|3805.1|0
1041289200000|2002-12-30 23:00:00|3900.6|3900.6|3940.4|3940.4|3949.1|3949.1|3890.7|3890.7|0
1041462000000|2003-01-01 23:00:00|3940.4|3940.4|4009.5|4009.5|4009.5|4009.5|3915.8|3915.8|0
1041548400000|2003-01-02 23:00:00|4009.5|4009.5|4004.9|4004.9|4027.6|4027.6|3991.2|3991.2|0
1041807600000|2003-01-05 23:00:00|4004.9|4004.9|4001.4|4001.4|4025.5|4025.5|3930.9|3930.9|0
1041894000000|2003-01-06 23:00:00|4001.4|4001.4|3957.4|3957.4|4015.4|4015.4|3925.4|3925.4|0
1041980400000|2003-01-07 23:00:00|3957.4|3957.4|3924.8|3924.8|3957.4|3957.4|3906.8|3906.8|0
1042066800000|2003-01-08 23:00:00|3924.8|3924.8|3934|3934|3942.5|3942.5|3865.8|3865.8|0
1042153200000|2003-01-09 23:00:00|3934|3934|3974.1|3974.1|3997.2|3997.2|3926|3926|0
1042412400000|2003-01-12 23:00:00|3974.1|3974.1|3948.3|3948.3|4020.2|4020.2|3921.9|3921.9|0
1042498800000|2003-01-13 23:00:00|3948.3|3948.3|3945.6|3945.6|3983.8|3983.8|3924.3|3924.3|0
1042585200000|2003-01-14 23:00:00|3945.6|3945.6|3887.8|3887.8|3963.2|3963.2|3880.1|3880.1|0
1042671600000|2003-01-15 23:00:00|3887.8|3887.8|3881.8|3881.8|3900.8|3900.8|3863.1|3863.1|0
1042758000000|2003-01-16 23:00:00|3881.8|3881.8|3820.6|3820.6|3881.8|3881.8|3820.6|3820.6|0
1043017200000|2003-01-19 23:00:00|3820.6|3820.6|3778.6|3778.6|3853.4|3853.4|3774.1|3774.1|0
1043103600000|2003-01-20 23:00:00|3778.6|3778.6|3736.7|3736.7|3815|3815|3736.7|3736.7|0
1043190000000|2003-01-21 23:00:00|3736.7|3736.7|3678|3678|3752.8|3752.8|3658.4|3658.4|0
1043276400000|2003-01-22 23:00:00|3678|3678|3622.2|3622.2|3721.7|3721.7|3622.2|3622.2|0
1043362800000|2003-01-23 23:00:00|3622.2|3622.2|3603.7|3603.7|3665.2|3665.2|3583.7|3583.7|0
1043622000000|2003-01-26 23:00:00|3603.7|3603.7|3480.8|3480.8|3603.7|3603.7|3460.3|3460.3|0
1043708400000|2003-01-27 23:00:00|3480.8|3480.8|3490|3490|3538.5|3538.5|3464.1|3464.1|0
1043794800000|2003-01-28 23:00:00|3490|3490|3483.8|3483.8|3493.7|3493.7|3391.5|3391.5|0
1043881200000|2003-01-29 23:00:00|3483.8|3483.8|3578.7|3578.7|3579.6|3579.6|3483.8|3483.8|0
1043967600000|2003-01-30 23:00:00|3578.7|3578.7|3567.4|3567.4|3580.5|3580.5|3510.6|3510.6|0
1044226800000|2003-02-02 23:00:00|3567.4|3567.4|3689.4|3689.4|3698.9|3698.9|3567.4|3567.4|0
1044313200000|2003-02-03 23:00:00|3689.4|3689.4|3590.1|3590.1|3689.4|3689.4|3590.1|3590.1|0
1044399600000|2003-02-04 23:00:00|3590.1|3590.1|3678.7|3678.7|3678.7|3678.7|3569|3569|0
1044486000000|2003-02-05 23:00:00|3678.7|3678.7|3597|3597|3689.7|3689.7|3563.9|3563.9|0
1044572400000|2003-02-06 23:00:00|3597|3597|3599.2|3599.2|3639.1|3639.1|3568.4|3568.4|0
1044831600000|2003-02-09 23:00:00|3599.2|3599.2|3579.1|3579.1|3626.4|3626.4|3568.1|3568.1|0
1044918000000|2003-02-10 23:00:00|3579.1|3579.1|3669.2|3669.2|3675|3675|3579.1|3579.1|0
1045004400000|2003-02-11 23:00:00|3669.2|3669.2|3616.1|3616.1|3669.2|3669.2|3613.3|3613.3|0
1045090800000|2003-02-12 23:00:00|3616.1|3616.1|3610.8|3610.8|3640.7|3640.7|3568.7|3568.7|0
1045177200000|2003-02-13 23:00:00|3610.8|3610.8|3611.9|3611.9|3683.6|3683.6|3601.5|3601.5|0
1045436400000|2003-02-16 23:00:00|3611.9|3611.9|3692.4|3692.4|3692.4|3692.4|3611.9|3611.9|0
1045522800000|2003-02-17 23:00:00|3692.4|3692.4|3729.5|3729.5|3747|3747|3669.6|3669.6|0
1045609200000|2003-02-18 23:00:00|3729.5|3729.5|3658.3|3658.3|3738.5|3738.5|3657.9|3657.9|0
1045695600000|2003-02-19 23:00:00|3658.3|3658.3|3687.2|3687.2|3724.7|3724.7|3655.8|3655.8|0
1045782000000|2003-02-20 23:00:00|3687.2|3687.2|3727.1|3727.1|3727.1|3727.1|3660.2|3660.2|0
1046041200000|2003-02-23 23:00:00|3727.1|3727.1|3701.8|3701.8|3746.5|3746.5|3699.8|3699.8|0
1046127600000|2003-02-24 23:00:00|3701.8|3701.8|3621.5|3621.5|3701.8|3701.8|3592.1|3592.1|0
1046214000000|2003-02-25 23:00:00|3621.5|3621.5|3593.3|3593.3|3652|3652|3558.8|3558.8|0
1046300400000|2003-02-26 23:00:00|3593.3|3593.3|3569.9|3569.9|3627.4|3627.4|3535.1|3535.1|0
1046386800000|2003-02-27 23:00:00|3569.9|3569.9|3655.6|3655.6|3655.6|3655.6|3553.6|3553.6|0
1046646000000|2003-03-02 23:00:00|3655.6|3655.6|3684.7|3684.7|3714.9|3714.9|3640.8|3640.8|0
1046732400000|2003-03-03 23:00:00|3684.7|3684.7|3625.3|3625.3|3684.7|3684.7|3612.6|3612.6|0
1046818800000|2003-03-04 23:00:00|3625.3|3625.3|3563.5|3563.5|3625.3|3625.3|3558.8|3558.8|0
1046905200000|2003-03-05 23:00:00|3563.5|3563.5|3555.4|3555.4|3590.3|3590.3|3526.1|3526.1|0
1046991600000|2003-03-06 23:00:00|3555.4|3555.4|3491.6|3491.6|3555.4|3555.4|3467.2|3467.2|0
1047250800000|2003-03-09 23:00:00|3491.6|3491.6|3436|3436|3502.4|3502.4|3434.5|3434.5|0
1047337200000|2003-03-10 23:00:00|3436|3436|3452.7|3452.7|3468.5|3468.5|3400.3|3400.3|0
1047423600000|2003-03-11 23:00:00|3452.7|3452.7|3287|3287|3466.4|3466.4|3277.5|3277.5|0
1047510000000|2003-03-12 23:00:00|3287|3287|3486.9|3486.9|3489.1|3489.1|3287|3287|0
1047596400000|2003-03-13 23:00:00|3486.9|3486.9|3601.8|3601.8|3612.9|3612.9|3486.9|3486.9|0
1047855600000|2003-03-16 23:00:00|3601.8|3601.8|3722.3|3722.3|3774.3|3774.3|3525.3|3525.3|0
1047942000000|2003-03-17 23:00:00|3722.3|3722.3|3747.3|3747.3|3810.8|3810.8|3714|3714|0
1048028400000|2003-03-18 23:00:00|3747.3|3747.3|3765.4|3765.4|3828.3|3828.3|3716.5|3716.5|0
1048114800000|2003-03-19 23:00:00|3765.4|3765.4|3765.7|3765.7|3790.7|3790.7|3715.8|3715.8|0
1048201200000|2003-03-20 23:00:00|3765.7|3765.7|3861.1|3861.1|3881.7|3881.7|3765.7|3765.7|0
1048460400000|2003-03-23 23:00:00|3861.1|3861.1|3743.3|3743.3|3861.1|3861.1|3734.1|3734.1|0
1048546800000|2003-03-24 23:00:00|3743.3|3743.3|3762|3762|3782.8|3782.8|3660.4|3660.4|0
1048633200000|2003-03-25 23:00:00|3762|3762|3793.1|3793.1|3809.5|3809.5|3735|3735|0
1048719600000|2003-03-26 23:00:00|3793.1|3793.1|3729.1|3729.1|3793.1|3793.1|3711.5|3711.5|0
1048806000000|2003-03-27 23:00:00|3729.1|3729.1|3708.5|3708.5|3752.6|3752.6|3695.7|3695.7|0
1049061600000|2003-03-30 22:00:00|3708.5|3708.5|3613.3|3613.3|3708.5|3708.5|3580.9|3580.9|0
1049148000000|2003-03-31 22:00:00|3613.3|3613.3|3684.8|3684.8|3691.8|3691.8|3612.3|3612.3|0
1049234400000|2003-04-01 22:00:00|3684.8|3684.8|3753.4|3753.4|3778.3|3778.3|3682|3682|0
1049320800000|2003-04-02 22:00:00|3753.4|3753.4|3771.1|3771.1|3808.5|3808.5|3744.4|3744.4|0
1049407200000|2003-04-03 22:00:00|3771.1|3771.1|3814.4|3814.4|3841.7|3841.7|3751.7|3751.7|0
1049666400000|2003-04-06 22:00:00|3814.4|3814.4|3935.8|3935.8|3962.2|3962.2|3814.4|3814.4|0
1049752800000|2003-04-07 22:00:00|3935.8|3935.8|3868.8|3868.8|3935.8|3935.8|3868.5|3868.5|0
1049839200000|2003-04-08 22:00:00|3868.8|3868.8|3861.4|3861.4|3907.1|3907.1|3824.5|3824.5|0
1049925600000|2003-04-09 22:00:00|3861.4|3861.4|3803.3|3803.3|3870.7|3870.7|3803.2|3803.2|0
1050012000000|2003-04-10 22:00:00|3803.3|3803.3|3808.1|3808.1|3871.4|3871.4|3803.3|3803.3|0
1050271200000|2003-04-13 22:00:00|3808.1|3808.1|3849.4|3849.4|3857.4|3857.4|3800.7|3800.7|0
1050357600000|2003-04-14 22:00:00|3849.4|3849.4|3916.8|3916.8|3926.5|3926.5|3849.4|3849.4|0
1050444000000|2003-04-15 22:00:00|3916.8|3916.8|3854.9|3854.9|3967.8|3967.8|3849.5|3849.5|0
1050530400000|2003-04-16 22:00:00|3854.9|3854.9|3889.2|3889.2|3904.6|3904.6|3826.1|3826.1|0
1050962400000|2003-04-21 22:00:00|3889.2|3889.2|3917.7|3917.7|3924.2|3924.2|3873.9|3873.9|0
1051048800000|2003-04-22 22:00:00|3917.7|3917.7|3966.5|3966.5|3997.3|3997.3|3917.7|3917.7|0
1051135200000|2003-04-23 22:00:00|3966.5|3966.5|3899|3899|3977.8|3977.8|3892.2|3892.2|0
1051221600000|2003-04-24 22:00:00|3899|3899|3870.2|3870.2|3919.4|3919.4|3859.9|3859.9|0
1051480800000|2003-04-27 22:00:00|3870.2|3870.2|3940.3|3940.3|3943|3943|3855.5|3855.5|0
1051567200000|2003-04-28 22:00:00|3940.3|3940.3|3927.8|3927.8|3976.2|3976.2|3915|3915|0
1051653600000|2003-04-29 22:00:00|3927.8|3927.8|3926|3926|3943|3943|3912.3|3912.3|0
1051740000000|2003-04-30 22:00:00|3926|3926|3880.1|3880.1|3926|3926|3875.3|3875.3|0
1051826400000|2003-05-01 22:00:00|3880.1|3880.1|3952.6|3952.6|3952.6|3952.6|3880.1|3880.1|0
1052172000000|2003-05-05 22:00:00|3952.6|3952.6|4006.4|4006.4|4007|4007|3952.6|3952.6|0
1052258400000|2003-05-06 22:00:00|4006.4|4006.4|3992.9|3992.9|4038.5|4038.5|3981.7|3981.7|0
1052344800000|2003-05-07 22:00:00|3992.9|3992.9|3928.9|3928.9|3992.9|3992.9|3919.5|3919.5|0
1052431200000|2003-05-08 22:00:00|3928.9|3928.9|3969.4|3969.4|3974.5|3974.5|3912.8|3912.8|0
1052690400000|2003-05-11 22:00:00|3969.4|3969.4|3987.4|3987.4|3991|3991|3941.1|3941.1|0
1052776800000|2003-05-12 22:00:00|3987.4|3987.4|3999.9|3999.9|4008.8|4008.8|3976.1|3976.1|0
1052863200000|2003-05-13 22:00:00|3999.9|3999.9|3975|3975|4023.2|4023.2|3971.7|3971.7|0
1052949600000|2003-05-14 22:00:00|3975|3975|4011.1|4011.1|4020.3|4020.3|3965.6|3965.6|0
1053036000000|2003-05-15 22:00:00|4011.1|4011.1|4049|4049|4080.8|4080.8|4011.1|4011.1|0
1053295200000|2003-05-18 22:00:00|4049|4049|3941.3|3941.3|4049|4049|3932.5|3932.5|0
1053381600000|2003-05-19 22:00:00|3941.3|3941.3|3971.6|3971.6|3985|3985|3928.4|3928.4|0
1053468000000|2003-05-20 22:00:00|3971.6|3971.6|3936.4|3936.4|3971.6|3971.6|3907.8|3907.8|0
1053554400000|2003-05-21 22:00:00|3936.4|3936.4|3990.4|3990.4|3990.4|3990.4|3936.4|3936.4|0
1053640800000|2003-05-22 22:00:00|3990.4|3990.4|3979.8|3979.8|4012|4012|3954|3954|0
1053986400000|2003-05-26 22:00:00|3979.8|3979.8|3992.4|3992.4|4000.7|4000.7|3920.2|3920.2|0
1054072800000|2003-05-27 22:00:00|3992.4|3992.4|4071.9|4071.9|4073.1|4073.1|3992.4|3992.4|0
1054159200000|2003-05-28 22:00:00|4071.9|4071.9|4083.6|4083.6|4095.5|4095.5|4044.4|4044.4|0
1054245600000|2003-05-29 22:00:00|4083.6|4083.6|4048.1|4048.1|4096|4096|4048.1|4048.1|0
1054504800000|2003-06-01 22:00:00|4048.1|4048.1|4129.3|4129.3|4129.3|4129.3|4048.1|4048.1|0
1054591200000|2003-06-02 22:00:00|4129.3|4129.3|4115.7|4115.7|4129.3|4129.3|4074.4|4074.4|0
1054677600000|2003-06-03 22:00:00|4115.7|4115.7|4126.6|4126.6|4143.5|4143.5|4093.1|4093.1|0
1054764000000|2003-06-04 22:00:00|4126.6|4126.6|4104.3|4104.3|4148.4|4148.4|4083.1|4083.1|0
1054850400000|2003-06-05 22:00:00|4104.3|4104.3|4150.8|4150.8|4178.5|4178.5|4104.3|4104.3|0
1055109600000|2003-06-08 22:00:00|4150.8|4150.8|4129.1|4129.1|4150.8|4150.8|4101.1|4101.1|0
1055196000000|2003-06-09 22:00:00|4129.1|4129.1|4113|4113|4132.4|4132.4|4108.6|4108.6|0
1055282400000|2003-06-10 22:00:00|4113|4113|4150.1|4150.1|4162.1|4162.1|4113|4113|0
1055368800000|2003-06-11 22:00:00|4150.1|4150.1|4161.3|4161.3|4193.6|4193.6|4150|4150|0
1055455200000|2003-06-12 22:00:00|4161.3|4161.3|4134.1|4134.1|4180.1|4180.1|4124.9|4124.9|0
1055714400000|2003-06-15 22:00:00|4134.1|4134.1|4152.9|4152.9|4174.3|4174.3|4112.4|4112.4|0
1055800800000|2003-06-16 22:00:00|4152.9|4152.9|4190.4|4190.4|4199.1|4199.1|4152.9|4152.9|0
1055887200000|2003-06-17 22:00:00|4190.4|4190.4|4207|4207|4218.8|4218.8|4172.8|4172.8|0
1055973600000|2003-06-18 22:00:00|4207|4207|4131.5|4131.5|4210.8|4210.8|4128.7|4128.7|0
1056060000000|2003-06-19 22:00:00|4131.5|4131.5|4160.1|4160.1|4169.1|4169.1|4119|4119|0
1056319200000|2003-06-22 22:00:00|4160.1|4160.1|4087.9|4087.9|4160.1|4160.1|4081.3|4081.3|0
1056405600000|2003-06-23 22:00:00|4087.9|4087.9|4060.9|4060.9|4094.9|4094.9|4052.4|4052.4|0
1056492000000|2003-06-24 22:00:00|4060.9|4060.9|4067.9|4067.9|4089.9|4089.9|4049.8|4049.8|0
1056578400000|2003-06-25 22:00:00|4067.9|4067.9|4041.7|4041.7|4077.2|4077.2|4029.2|4029.2|0
1056664800000|2003-06-26 22:00:00|4041.7|4041.7|4067.8|4067.8|4073.1|4073.1|4040.8|4040.8|0
1056924000000|2003-06-29 22:00:00|4067.8|4067.8|4031.17|4031.17|4099|4099|4021.6|4021.6|0
1057010400000|2003-06-30 22:00:00|4031.2|4031.2|3963.9|3963.9|4040.7|4040.7|3951.5|3951.5|0
1057096800000|2003-07-01 22:00:00|3963.9|3963.9|4006.9|4006.9|4025.8|4025.8|3963.9|3963.9|0
1057183200000|2003-07-02 22:00:00|4006.9|4006.9|4024.8|4024.8|4031.4|4031.4|3980.3|3980.3|0
1057269600000|2003-07-03 22:00:00|4024.8|4024.8|4021.5|4021.5|4031.4|4031.4|4001.3|4001.3|0
1057528800000|2003-07-06 22:00:00|4021.5|4021.5|4074.8|4074.8|4076.8|4076.8|4021.1|4021.1|0
1057615200000|2003-07-07 22:00:00|4074.8|4074.8|4073.6|4073.6|4088.2|4088.2|4051.4|4051.4|0
1057701600000|2003-07-08 22:00:00|4073.6|4073.6|4054.7|4054.7|4086.6|4086.6|4048.6|4048.6|0
1057788000000|2003-07-09 22:00:00|4054.7|4054.7|4028.8|4028.8|4068.2|4068.2|4014.5|4014.5|0
1057874400000|2003-07-10 22:00:00|4028.8|4028.8|4058.1|4058.1|4064.2|4064.2|4013.7|4013.7|0
1058133600000|2003-07-13 22:00:00|4058.1|4058.1|4127.6|4127.6|4135.9|4135.9|4058.1|4058.1|0
1058220000000|2003-07-14 22:00:00|4127.6|4127.6|4102.5|4102.5|4135.6|4135.6|4102.5|4102.5|0
1058306400000|2003-07-15 22:00:00|4102.5|4102.5|4077.1|4077.1|4132|4132|4077.1|4077.1|0
1058392800000|2003-07-16 22:00:00|4077.1|4077.1|4056.6|4056.6|4082.6|4082.6|4031.9|4031.9|0
1058479200000|2003-07-17 22:00:00|4056.6|4056.6|4073.2|4073.2|4090.3|4090.3|4056.6|4056.6|0
1058738400000|2003-07-20 22:00:00|4073.2|4073.2|4044.3|4044.3|4097.9|4097.9|4043.8|4043.8|0
1058824800000|2003-07-21 22:00:00|4044.3|4044.3|4079.7|4079.7|4079.7|4079.7|4043.5|4043.5|0
1058911200000|2003-07-22 22:00:00|4079.7|4079.7|4086.5|4086.5|4115.2|4115.2|4077.9|4077.9|0
1058997600000|2003-07-23 22:00:00|4086.5|4086.5|4149.6|4149.6|4155.2|4155.2|4086.5|4086.5|0
1059084000000|2003-07-24 22:00:00|4149.6|4149.6|4131.2|4131.2|4149.6|4149.6|4116.3|4116.3|0
1059343200000|2003-07-27 22:00:00|4131.2|4131.2|4148.8|4148.8|4183|4183|4131.2|4131.2|0
1059429600000|2003-07-28 22:00:00|4148.8|4148.8|4137|4137|4164.4|4164.4|4125|4125|0
1059516000000|2003-07-29 22:00:00|4137|4137|4141.2|4141.2|4159.3|4159.3|4131.7|4131.7|0
1059602400000|2003-07-30 22:00:00|4141.2|4141.2|4157|4157|4171|4171|4114.1|4114.1|0
1059688800000|2003-07-31 22:00:00|4157|4157|4098.4|4098.4|4157|4157|4096.7|4096.7|0
1059948000000|2003-08-03 22:00:00|4098.4|4098.4|4100.1|4100.1|4147.4|4147.4|4086.2|4086.2|0
1060034400000|2003-08-04 22:00:00|4100.1|4100.1|4121|4121|4131|4131|4091.1|4091.1|0
1060120800000|2003-08-05 22:00:00|4121|4121|4070.4|4070.4|4121|4121|4044.9|4044.9|0
1060207200000|2003-08-06 22:00:00|4070.4|4070.4|4095.6|4095.6|4095.6|4095.6|4059.7|4059.7|0
1060293600000|2003-08-07 22:00:00|4095.6|4095.6|4147.8|4147.8|4160.7|4160.7|4095.6|4095.6|0
1060552800000|2003-08-10 22:00:00|4147.8|4147.8|4176.7|4176.7|4181.7|4181.7|4147.8|4147.8|0
1060639200000|2003-08-11 22:00:00|4176.7|4176.7|4185.6|4185.6|4203.5|4203.5|4170.9|4170.9|0
1060725600000|2003-08-12 22:00:00|4185.6|4185.6|4180.7|4180.7|4216.8|4216.8|4175.1|4175.1|0
1060812000000|2003-08-13 22:00:00|4180.7|4180.7|4237.8|4237.8|4242.8|4242.8|4180.7|4180.7|0
1060898400000|2003-08-14 22:00:00|4237.8|4237.8|4247.3|4247.3|4266.4|4266.4|4233.5|4233.5|0
1061157600000|2003-08-17 22:00:00|4247.3|4247.3|4272.1|4272.1|4272.6|4272.6|4244.6|4244.6|0
1061244000000|2003-08-18 22:00:00|4272.1|4272.1|4250.8|4250.8|4286.9|4286.9|4246.3|4246.3|0
1061330400000|2003-08-19 22:00:00|4250.8|4250.8|4217.4|4217.4|4254.4|4254.4|4196.5|4196.5|0
1061416800000|2003-08-20 22:00:00|4217.4|4217.4|4223.5|4223.5|4250.4|4250.4|4217.1|4217.1|0
1061503200000|2003-08-21 22:00:00|4223.5|4223.5|4225.9|4225.9|4265.3|4265.3|4222|4222|0
1061848800000|2003-08-25 22:00:00|4225.9|4225.9|4177.4|4177.4|4227.8|4227.8|4171.6|4171.6|0
1061935200000|2003-08-26 22:00:00|4177.4|4177.4|4206.4|4206.4|4214.3|4214.3|4177.4|4177.4|0
1062021600000|2003-08-27 22:00:00|4206.4|4206.4|4198|4198|4229|4229|4182.5|4182.5|0
1062108000000|2003-08-28 22:00:00|4198|4198|4161.1|4161.1|4227.7|4227.7|4161.1|4161.1|0
1062367200000|2003-08-31 22:00:00|4161.1|4161.1|4204.4|4204.4|4222.1|4222.1|4161.1|4161.1|0
1062453600000|2003-09-01 22:00:00|4204.4|4204.4|4204.4|4204.4|4218.5|4218.5|4193.3|4193.3|0
1062540000000|2003-09-02 22:00:00|4204.4|4204.4|4262.1|4262.1|4279.1|4279.1|4204.4|4204.4|0
1062626400000|2003-09-03 22:00:00|4262.1|4262.1|4248.8|4248.8|4270.2|4270.2|4240.7|4240.7|0
1062712800000|2003-09-04 22:00:00|4248.8|4248.8|4257.2|4257.2|4261|4261|4227.1|4227.1|0
1062972000000|2003-09-07 22:00:00|4257.2|4257.2|4292.1|4292.1|4298|4298|4250.3|4250.3|0
1063058400000|2003-09-08 22:00:00|4292.1|4292.1|4263.9|4263.9|4293.7|4293.7|4254.3|4254.3|0
1063144800000|2003-09-09 22:00:00|4263.9|4263.9|4252.1|4252.1|4263.9|4263.9|4240.7|4240.7|0
1063231200000|2003-09-10 22:00:00|4252.1|4252.1|4242.2|4242.2|4266.2|4266.2|4227.2|4227.2|0
1063317600000|2003-09-11 22:00:00|4242.2|4242.2|4237.8|4237.8|4276.2|4276.2|4229.6|4229.6|0
1063576800000|2003-09-14 22:00:00|4237.8|4237.8|4260.9|4260.9|4277|4277|4237.8|4237.8|0
1063663200000|2003-09-15 22:00:00|4260.9|4260.9|4299|4299|4301.9|4301.9|4259.5|4259.5|0
1063749600000|2003-09-16 22:00:00|4299|4299|4293|4293|4329.6|4329.6|4293|4293|0
1063836000000|2003-09-17 22:00:00|4293|4293|4314.7|4314.7|4314.7|4314.7|4284.4|4284.4|0
1063922400000|2003-09-18 22:00:00|4314.7|4314.7|4257|4257|4321|4321|4244.8|4244.8|0
1064181600000|2003-09-21 22:00:00|4257|4257|4228.2|4228.2|4257|4257|4198.2|4198.2|0
1064268000000|2003-09-22 22:00:00|4228.2|4228.2|4221.7|4221.7|4251.4|4251.4|4200.8|4200.8|0
1064354400000|2003-09-23 22:00:00|4221.7|4221.7|4236.4|4236.4|4265.3|4265.3|4221.7|4221.7|0
1064440800000|2003-09-24 22:00:00|4236.4|4236.4|4202.2|4202.2|4236.4|4236.4|4176.5|4176.5|0
1064527200000|2003-09-25 22:00:00|4202.2|4202.2|4157.1|4157.1|4202.2|4202.2|4146.4|4146.4|0
1064786400000|2003-09-28 22:00:00|4157.1|4157.1|4142.7|4142.7|4190.7|4190.7|4135.9|4135.9|0
1064872800000|2003-09-29 22:00:00|4142.7|4142.7|4091.3|4091.3|4164|4164|4081.8|4081.8|0
1064959200000|2003-09-30 22:00:00|4091.3|4091.3|4169.2|4169.2|4169.2|4169.2|4091.3|4091.3|0
1065045600000|2003-10-01 22:00:00|4169.2|4169.2|4209.1|4209.1|4209.1|4209.1|4169.2|4169.2|0
1065132000000|2003-10-02 22:00:00|4209.1|4209.1|4274|4274|4285.4|4285.4|4206.8|4206.8|0
1065391200000|2003-10-05 22:00:00|4274|4274|4270.1|4270.1|4286|4286|4260.2|4260.2|0
1065477600000|2003-10-06 22:00:00|4270.1|4270.1|4272|4272|4275.6|4275.6|4241.7|4241.7|0
1065564000000|2003-10-07 22:00:00|4272|4272|4268.6|4268.6|4315.6|4315.6|4257.5|4257.5|0
1065650400000|2003-10-08 22:00:00|4268.6|4268.6|4313.9|4313.9|4316.8|4316.8|4259.2|4259.2|0
1065736800000|2003-10-09 22:00:00|4313.9|4313.9|4311|4311|4327|4327|4291.4|4291.4|0
1065996000000|2003-10-12 22:00:00|4311|4311|4362.3|4362.3|4362.3|4362.3|4310.1|4310.1|0
1066082400000|2003-10-13 22:00:00|4362.3|4362.3|4334.1|4334.1|4375|4375|4323.9|4323.9|0
1066168800000|2003-10-14 22:00:00|4334.1|4334.1|4368.8|4368.8|4393.8|4393.8|4334.1|4334.1|0
1066255200000|2003-10-15 22:00:00|4368.8|4368.8|4339.7|4339.7|4371.2|4371.2|4326.4|4326.4|0
1066341600000|2003-10-16 22:00:00|4339.7|4339.7|4344|4344|4360.1|4360.1|4334.5|4334.5|0
1066600800000|2003-10-19 22:00:00|4344|4344|4347.5|4347.5|4370.4|4370.4|4329.4|4329.4|0
1066687200000|2003-10-20 22:00:00|4347.5|4347.5|4352.3|4352.3|4377.6|4377.6|4347.1|4347.1|0
1066773600000|2003-10-21 22:00:00|4352.3|4352.3|4285.6|4285.6|4359.4|4359.4|4266.1|4266.1|0
1066860000000|2003-10-22 22:00:00|4285.6|4285.6|4240.2|4240.2|4285.6|4285.6|4212.5|4212.5|0
1066946400000|2003-10-23 22:00:00|4240.2|4240.2|4239|4239|4248.7|4248.7|4219|4219|0
1067209200000|2003-10-26 23:00:00|4239|4239|4251.3|4251.3|4267|4267|4238.1|4238.1|0
1067295600000|2003-10-27 23:00:00|4251.3|4251.3|4272.9|4272.9|4280.1|4280.1|4251.3|4251.3|0
1067382000000|2003-10-28 23:00:00|4272.9|4272.9|4265.7|4265.7|4293.1|4293.1|4256.2|4256.2|0
1067468400000|2003-10-29 23:00:00|4265.7|4265.7|4300.9|4300.9|4332.9|4332.9|4260.3|4260.3|0
1067554800000|2003-10-30 23:00:00|4300.9|4300.9|4287.6|4287.6|4300.9|4300.9|4274|4274|0
1067814000000|2003-11-02 23:00:00|4287.6|4287.6|4332.6|4332.6|4338.1|4338.1|4286.1|4286.1|0
1067900400000|2003-11-03 23:00:00|4332.6|4332.6|4330.3|4330.3|4352.6|4352.6|4322.4|4322.4|0
1067986800000|2003-11-04 23:00:00|4330.3|4330.3|4303.4|4303.4|4330.3|4330.3|4288.1|4288.1|0
1068073200000|2003-11-05 23:00:00|4303.4|4303.4|4324.2|4324.2|4337.7|4337.7|4283.4|4283.4|0
1068159600000|2003-11-06 23:00:00|4324.2|4324.2|4376.9|4376.9|4389.2|4389.2|4324.2|4324.2|0
1068418800000|2003-11-09 23:00:00|4376.9|4376.9|4341.8|4341.8|4376.9|4376.9|4338.6|4338.6|0
1068505200000|2003-11-10 23:00:00|4341.8|4341.8|4345.1|4345.1|4349.2|4349.2|4313.5|4313.5|0
1068591600000|2003-11-11 23:00:00|4345.1|4345.1|4371.2|4371.2|4372.7|4372.7|4336.2|4336.2|0
1068678000000|2003-11-12 23:00:00|4371.2|4371.2|4373|4373|4406.8|4406.8|4361.2|4361.2|0
1068764400000|2003-11-13 23:00:00|4373|4373|4397|4397|4412.9|4412.9|4373|4373|0
1069023600000|2003-11-16 23:00:00|4397|4397|4338.9|4338.9|4397|4397|4337.3|4337.3|0
1069110000000|2003-11-17 23:00:00|4338.9|4338.9|4354.7|4354.7|4375.3|4375.3|4338.9|4338.9|0
1069196400000|2003-11-18 23:00:00|4354.7|4354.7|4327.4|4327.4|4354.7|4354.7|4316.1|4316.1|0
1069282800000|2003-11-19 23:00:00|4327.4|4327.4|4308|4308|4356.5|4356.5|4270.5|4270.5|0
1069369200000|2003-11-20 23:00:00|4308|4308|4319|4319|4324|4324|4295.6|4295.6|0
1069628400000|2003-11-23 23:00:00|4319|4319|4382.4|4382.4|4384.5|4384.5|4319|4319|0
1069714800000|2003-11-24 23:00:00|4382.4|4382.4|4388.7|4388.7|4409.4|4409.4|4378.1|4378.1|0
1069801200000|2003-11-25 23:00:00|4388.7|4388.7|4370.3|4370.3|4423.6|4423.6|4366.7|4366.7|0
1069887600000|2003-11-26 23:00:00|4370.3|4370.3|4361.1|4361.1|4390.4|4390.4|4350.7|4350.7|0
1069974000000|2003-11-27 23:00:00|4361.1|4361.1|4342.6|4342.6|4380.2|4380.2|4333.2|4333.2|0
1070233200000|2003-11-30 23:00:00|4342.6|4342.6|4410|4410|4410|4410|4342.6|4342.6|0
1070319600000|2003-12-01 23:00:00|4410|4410|4378.9|4378.9|4416.5|4416.5|4359.9|4359.9|0
1070406000000|2003-12-02 23:00:00|4378.9|4378.9|4392|4392|4401.6|4401.6|4373|4373|0
1070492400000|2003-12-03 23:00:00|4392|4392|4378.2|4378.2|4392|4392|4371.5|4371.5|0
1070578800000|2003-12-04 23:00:00|4378.2|4378.2|4367|4367|4385.4|4385.4|4337.7|4337.7|0
1070838000000|2003-12-07 23:00:00|4367|4367|4359.8|4359.8|4367.3|4367.3|4338.3|4338.3|0
1070924400000|2003-12-08 23:00:00|4359.8|4359.8|4379.6|4379.6|4407.5|4407.5|4359.8|4359.8|0
1071010800000|2003-12-09 23:00:00|4379.6|4379.6|4335.4|4335.4|4379.6|4379.6|4312.5|4312.5|0
1071097200000|2003-12-10 23:00:00|4335.4|4335.4|4331.3|4331.3|4347.2|4347.2|4316.2|4316.2|0
1071183600000|2003-12-11 23:00:00|4331.3|4331.3|4347.6|4347.6|4366.8|4366.8|4329.8|4329.8|0
1071442800000|2003-12-14 23:00:00|4347.6|4347.6|4348|4348|4397.2|4397.2|4347.6|4347.6|0
1071529200000|2003-12-15 23:00:00|4348|4348|4333|4333|4351|4351|4329|4329|0
1071615600000|2003-12-16 23:00:00|4333|4333|4354.2|4354.2|4366.5|4366.5|4333|4333|0
1071702000000|2003-12-17 23:00:00|4354.2|4354.2|4397.3|4397.3|4402.7|4402.7|4347.7|4347.7|0
1071788400000|2003-12-18 23:00:00|4397.3|4397.3|4412.3|4412.3|4427.8|4427.8|4389|4389|0
1072047600000|2003-12-21 23:00:00|4412.3|4412.3|4424|4424|4431.5|4431.5|4392.4|4392.4|0
1072134000000|2003-12-22 23:00:00|4424|4424|4440.9|4440.9|4440.9|4440.9|4411.5|4411.5|0
1072220400000|2003-12-23 23:00:00|4440.9|4440.9|4444.7|4444.7|4457.4|4457.4|4432.9|4432.9|0
1072652400000|2003-12-28 23:00:00|4444.7|4444.7|4457.5|4457.5|4460.9|4460.9|4432.8|4432.8|0
1072738800000|2003-12-29 23:00:00|4457.5|4457.5|4470.4|4470.4|4477|4477|4452.8|4452.8|0
1072825200000|2003-12-30 23:00:00|4470.4|4470.4|4476.9|4476.9|4491.8|4491.8|4470.4|4470.4|0
1072998000000|2004-01-01 23:00:00|4476.9|4476.9|4510.2|4510.2|4518|4518|4476.9|4476.9|0
1073257200000|2004-01-04 23:00:00|4510.2|4510.2|4513.3|4513.3|4515.2|4515.2|4494.9|4494.9|0
1073343600000|2004-01-05 23:00:00|4513.3|4513.3|4505.2|4505.2|4522.9|4522.9|4489.9|4489.9|0
1073430000000|2004-01-06 23:00:00|4505.2|4505.2|4473|4473|4512.1|4512.1|4466.2|4466.2|0
1073516400000|2004-01-07 23:00:00|4473|4473|4494.2|4494.2|4520.1|4520.1|4473|4473|0
1073602800000|2004-01-08 23:00:00|4494.2|4494.2|4466.3|4466.3|4495.8|4495.8|4445.1|4445.1|0
1073862000000|2004-01-11 23:00:00|4466.3|4466.3|4449.6|4449.6|4466.3|4466.3|4443.4|4443.4|0
1073948400000|2004-01-12 23:00:00|4449.6|4449.6|4440.1|4440.1|4477.9|4477.9|4436.6|4436.6|0
1074034800000|2004-01-13 23:00:00|4440.1|4440.1|4461.4|4461.4|4464.5|4464.5|4431.1|4431.1|0
1074121200000|2004-01-14 23:00:00|4461.4|4461.4|4456.1|4456.1|4474|4474|4443.3|4443.3|0
1074207600000|2004-01-15 23:00:00|4456.1|4456.1|4487.9|4487.9|4491.7|4491.7|4456.1|4456.1|0
1074466800000|2004-01-18 23:00:00|4487.9|4487.9|4518.1|4518.1|4526.3|4526.3|4487.7|4487.7|0
1074553200000|2004-01-19 23:00:00|4518.1|4518.1|4499.3|4499.3|4527.5|4527.5|4498.5|4498.5|0
1074639600000|2004-01-20 23:00:00|4499.3|4499.3|4511.2|4511.2|4511.2|4511.2|4486.9|4486.9|0
1074726000000|2004-01-21 23:00:00|4511.2|4511.2|4476.8|4476.8|4531.4|4531.4|4476.8|4476.8|0
1074812400000|2004-01-22 23:00:00|4476.8|4476.8|4460.8|4460.8|4483|4483|4438.6|4438.6|0
1075071600000|2004-01-25 23:00:00|4460.8|4460.8|4445.5|4445.5|4482.5|4482.5|4432.9|4432.9|0
1075158000000|2004-01-26 23:00:00|4445.5|4445.5|4447|4447|4479.5|4479.5|4444.8|4444.8|0
1075244400000|2004-01-27 23:00:00|4447|4447|4468.1|4468.1|4474.2|4474.2|4426.8|4426.8|0
1075330800000|2004-01-28 23:00:00|4468.1|4468.1|4411.5|4411.5|4468.1|4468.1|4410.2|4410.2|0
1075417200000|2004-01-29 23:00:00|4411.5|4411.5|4390.7|4390.7|4436.2|4436.2|4390.7|4390.7|0
1075676400000|2004-02-01 23:00:00|4390.7|4390.7|4381.4|4381.4|4411.6|4411.6|4366.9|4366.9|0
1075762800000|2004-02-02 23:00:00|4381.4|4381.4|4390.6|4390.6|4392.1|4392.1|4357.4|4357.4|0
1075849200000|2004-02-03 23:00:00|4390.6|4390.6|4398.5|4398.5|4409.3|4409.3|4369.1|4369.1|0
1075935600000|2004-02-04 23:00:00|4398.5|4398.5|4384.4|4384.4|4404|4404|4378.4|4378.4|0
1076022000000|2004-02-05 23:00:00|4384.4|4384.4|4402.7|4402.7|4407.5|4407.5|4384.1|4384.1|0
1076281200000|2004-02-08 23:00:00|4402.7|4402.7|4434.4|4434.4|4436.8|4436.8|4402.7|4402.7|0
1076367600000|2004-02-09 23:00:00|4434.4|4434.4|4404.9|4404.9|4434.4|4434.4|4400.8|4400.8|0
1076454000000|2004-02-10 23:00:00|4404.9|4404.9|4396|4396|4416|4416|4377.3|4377.3|0
1076540400000|2004-02-11 23:00:00|4396|4396|4377.7|4377.7|4416.4|4416.4|4370.2|4370.2|0
1076626800000|2004-02-12 23:00:00|4377.7|4377.7|4412|4412|4423.9|4423.9|4377.7|4377.7|0
1076886000000|2004-02-15 23:00:00|4412|4412|4408.1|4408.1|4412.9|4412.9|4389.9|4389.9|0
1076972400000|2004-02-16 23:00:00|4408.1|4408.1|4461.5|4461.5|4465|4465|4397.3|4397.3|0
1077058800000|2004-02-17 23:00:00|4461.5|4461.5|4442.9|4442.9|4468.9|4468.9|4442.9|4442.9|0
1077145200000|2004-02-18 23:00:00|4442.9|4442.9|4515.6|4515.6|4517.3|4517.3|4442.9|4442.9|0
1077231600000|2004-02-19 23:00:00|4515.6|4515.6|4515|4515|4549.6|4549.6|4499.2|4499.2|0
1077490800000|2004-02-22 23:00:00|4515|4515|4524.3|4524.3|4556.4|4556.4|4515|4515|0
1077577200000|2004-02-23 23:00:00|4524.3|4524.3|4496.8|4496.8|4537.5|4537.5|4476.7|4476.7|0
1077663600000|2004-02-24 23:00:00|4496.8|4496.8|4507.5|4507.5|4513.9|4513.9|4478.7|4478.7|0
1077750000000|2004-02-25 23:00:00|4507.5|4507.5|4515.9|4515.9|4526.9|4526.9|4500.5|4500.5|0
1077836400000|2004-02-26 23:00:00|4515.9|4515.9|4492.2|4492.2|4556.9|4556.9|4492.2|4492.2|0
1078095600000|2004-02-29 23:00:00|4492.2|4492.2|4537|4537|4540.7|4540.7|4492.2|4492.2|0
1078182000000|2004-03-01 23:00:00|4537|4537|4540.1|4540.1|4559.2|4559.2|4522.7|4522.7|0
1078268400000|2004-03-02 23:00:00|4540.1|4540.1|4525.1|4525.1|4540.1|4540.1|4508.1|4508.1|0
1078354800000|2004-03-03 23:00:00|4525.1|4525.1|4559.1|4559.1|4562.8|4562.8|4524.7|4524.7|0
1078441200000|2004-03-04 23:00:00|4559.1|4559.1|4547.1|4547.1|4566.2|4566.2|4521.5|4521.5|0
1078700400000|2004-03-07 23:00:00|4547.1|4547.1|4553.8|4553.8|4562|4562|4543.5|4543.5|0
1078786800000|2004-03-08 23:00:00|4553.8|4553.8|4542|4542|4553.8|4553.8|4529.2|4529.2|0
1078873200000|2004-03-09 23:00:00|4542|4542|4545.3|4545.3|4549.8|4549.8|4520.6|4520.6|0
1078959600000|2004-03-10 23:00:00|4545.3|4545.3|4445.2|4445.2|4545.3|4545.3|4429.2|4429.2|0
1079046000000|2004-03-11 23:00:00|4445.2|4445.2|4467.4|4467.4|4468.4|4468.4|4374.5|4374.5|0
1079305200000|2004-03-14 23:00:00|4467.4|4467.4|4412.9|4412.9|4471.2|4471.2|4412.9|4412.9|0
1079391600000|2004-03-15 23:00:00|4412.9|4412.9|4428.9|4428.9|4438.7|4438.7|4394.6|4394.6|0
1079478000000|2004-03-16 23:00:00|4428.9|4428.9|4456.8|4456.8|4463|4463|4412.8|4412.8|0
1079564400000|2004-03-17 23:00:00|4456.8|4456.8|4397.9|4397.9|4460|4460|4397.9|4397.9|0
1079650800000|2004-03-18 23:00:00|4397.9|4397.9|4417.7|4417.7|4428.2|4428.2|4397.9|4397.9|0
1079910000000|2004-03-21 23:00:00|4417.7|4417.7|4333.8|4333.8|4417.7|4417.7|4319.5|4319.5|0
1079996400000|2004-03-22 23:00:00|4333.8|4333.8|4318.5|4318.5|4360.6|4360.6|4318.5|4318.5|0
1080082800000|2004-03-23 23:00:00|4318.5|4318.5|4309.4|4309.4|4341.4|4341.4|4291.3|4291.3|0
1080169200000|2004-03-24 23:00:00|4309.4|4309.4|4373.6|4373.6|4373.6|4373.6|4309.4|4309.4|0
1080255600000|2004-03-25 23:00:00|4373.6|4373.6|4357.5|4357.5|4386.9|4386.9|4345|4345|0
1080511200000|2004-03-28 22:00:00|4357.5|4357.5|4406.7|4406.7|4417.2|4417.2|4357.5|4357.5|0
1080597600000|2004-03-29 22:00:00|4406.7|4406.7|4412.8|4412.8|4415.9|4415.9|4393.5|4393.5|0
1080684000000|2004-03-30 22:00:00|4412.8|4412.8|4385.7|4385.7|4427.2|4427.2|4382.8|4382.8|0
1080770400000|2004-03-31 22:00:00|4385.7|4385.7|4410.7|4410.7|4419.4|4419.4|4385.1|4385.1|0
1080856800000|2004-04-01 22:00:00|4410.7|4410.7|4465.6|4465.6|4471.3|4471.3|4408|4408|0
1081116000000|2004-04-04 22:00:00|4465.6|4465.6|4480.7|4480.7|4483.1|4483.1|4451.4|4451.4|0
1081202400000|2004-04-05 22:00:00|4480.7|4480.7|4472.8|4472.8|4495.2|4495.2|4462|4462|0
1081288800000|2004-04-06 22:00:00|4472.8|4472.8|4468.7|4468.7|4499.8|4499.8|4468.7|4468.7|0
1081375200000|2004-04-07 22:00:00|4468.7|4468.7|4489.7|4489.7|4504.7|4504.7|4468.7|4468.7|0
1081807200000|2004-04-12 22:00:00|4489.7|4489.7|4515.8|4515.8|4525|4525|4489.7|4489.7|0
1081893600000|2004-04-13 22:00:00|4515.8|4515.8|4485.4|4485.4|4515.8|4515.8|4456.2|4456.2|0
1081980000000|2004-04-14 22:00:00|4485.4|4485.4|4505.5|4505.5|4512.1|4512.1|4478.3|4478.3|0
1082066400000|2004-04-15 22:00:00|4505.5|4505.5|4537.3|4537.3|4540.2|4540.2|4505.1|4505.1|0
1082325600000|2004-04-18 22:00:00|4537.3|4537.3|4546.2|4546.2|4548.2|4548.2|4519.8|4519.8|0
1082412000000|2004-04-19 22:00:00|4546.2|4546.2|4569|4569|4581.7|4581.7|4546.2|4546.2|0
1082498400000|2004-04-20 22:00:00|4569|4569|4539.9|4539.9|4569|4569|4527.2|4527.2|0
1082584800000|2004-04-21 22:00:00|4539.9|4539.9|4571.8|4571.8|4575.6|4575.6|4524.5|4524.5|0
1082671200000|2004-04-22 22:00:00|4571.8|4571.8|4570|4570|4601.6|4601.6|4565.3|4565.3|0
1082930400000|2004-04-25 22:00:00|4570|4570|4571.8|4571.8|4586.9|4586.9|4566.3|4566.3|0
1083016800000|2004-04-26 22:00:00|4571.8|4571.8|4575.7|4575.7|4582.3|4582.3|4550.2|4550.2|0
1083103200000|2004-04-27 22:00:00|4575.7|4575.7|4524.5|4524.5|4584.5|4584.5|4524.5|4524.5|0
1083189600000|2004-04-28 22:00:00|4524.5|4524.5|4519.5|4519.5|4540.8|4540.8|4494.6|4494.6|0
1083276000000|2004-04-29 22:00:00|4519.5|4519.5|4489.7|4489.7|4529|4529|4489.7|4489.7|0
1083621600000|2004-05-03 22:00:00|4489.7|4489.7|4547.2|4547.2|4553.8|4553.8|4489.7|4489.7|0
1083708000000|2004-05-04 22:00:00|4547.2|4547.2|4569.5|4569.5|4573.7|4573.7|4528.6|4528.6|0
1083794400000|2004-05-05 22:00:00|4569.5|4569.5|4516.2|4516.2|4571.1|4571.1|4511.7|4511.7|0
1083880800000|2004-05-06 22:00:00|4516.2|4516.2|4498.4|4498.4|4531.2|4531.2|4463.2|4463.2|0
1084140000000|2004-05-09 22:00:00|4498.4|4498.4|4395.2|4395.2|4498.4|4498.4|4395.2|4395.2|0
1084226400000|2004-05-10 22:00:00|4395.2|4395.2|4454.7|4454.7|4454.7|4454.7|4395.2|4395.2|0
1084312800000|2004-05-11 22:00:00|4454.7|4454.7|4412.9|4412.9|4457.7|4457.7|4410|4410|0
1084399200000|2004-05-12 22:00:00|4412.9|4412.9|4453.8|4453.8|4454.1|4454.1|4412.9|4412.9|0
1084485600000|2004-05-13 22:00:00|4453.8|4453.8|4441.8|4441.8|4453.8|4453.8|4412.3|4412.3|0
1084744800000|2004-05-16 22:00:00|4441.8|4441.8|4403|4403|4441.8|4441.8|4363|4363|0
1084831200000|2004-05-17 22:00:00|4403|4403|4414.4|4414.4|4422.1|4422.1|4403|4403|0
1084917600000|2004-05-18 22:00:00|4414.4|4414.4|4471.8|4471.8|4471.8|4471.8|4414.4|4414.4|0
1085004000000|2004-05-19 22:00:00|4471.8|4471.8|4428.7|4428.7|4471.8|4471.8|4418.8|4418.8|0
1085090400000|2004-05-20 22:00:00|4428.7|4428.7|4431.4|4431.4|4453.5|4453.5|4414.4|4414.4|0
1085349600000|2004-05-23 22:00:00|4431.4|4431.4|4428.9|4428.9|4466.5|4466.5|4422.8|4422.8|0
1085436000000|2004-05-24 22:00:00|4428.9|4428.9|4418|4418|4428.9|4428.9|4396.6|4396.6|0
1085522400000|2004-05-25 22:00:00|4418|4418|4438.3|4438.3|4460.6|4460.6|4415.3|4415.3|0
1085608800000|2004-05-26 22:00:00|4438.3|4438.3|4453.6|4453.6|4470.3|4470.3|4429|4429|0
1085695200000|2004-05-27 22:00:00|4453.6|4453.6|4430.7|4430.7|4471.3|4471.3|4423.1|4423.1|0
1086040800000|2004-05-31 22:00:00|4430.7|4430.7|4422.7|4422.7|4448.4|4448.4|4411.4|4411.4|0
1086127200000|2004-06-01 22:00:00|4422.7|4422.7|4422.8|4422.8|4462.1|4462.1|4422.7|4422.7|0
1086213600000|2004-06-02 22:00:00|4422.8|4422.8|4435.4|4435.4|4435.4|4435.4|4400.7|4400.7|0
1086300000000|2004-06-03 22:00:00|4435.4|4435.4|4454.4|4454.4|4457|4457|4428.3|4428.3|0
1086559200000|2004-06-06 22:00:00|4454.4|4454.4|4491.6|4491.6|4496.3|4496.3|4454.4|4454.4|0
1086645600000|2004-06-07 22:00:00|4491.6|4491.6|4504.8|4504.8|4515.2|4515.2|4486.9|4486.9|0
1086732000000|2004-06-08 22:00:00|4504.8|4504.8|4489.5|4489.5|4513.7|4513.7|4481.2|4481.2|0
1086818400000|2004-06-09 22:00:00|4489.5|4489.5|4486.1|4486.1|4494.4|4494.4|4475.8|4475.8|0
1086904800000|2004-06-10 22:00:00|4486.1|4486.1|4484|4484|4492.3|4492.3|4463|4463|0
1087164000000|2004-06-13 22:00:00|4484|4484|4433.2|4433.2|4484.1|4484.1|4430.3|4430.3|0
1087250400000|2004-06-14 22:00:00|4433.2|4433.2|4458.6|4458.6|4462.3|4462.3|4433.2|4433.2|0
1087336800000|2004-06-15 22:00:00|4458.6|4458.6|4491.1|4491.1|4508.3|4508.3|4454.8|4454.8|0
1087423200000|2004-06-16 22:00:00|4491.1|4491.1|4493.3|4493.3|4504.7|4504.7|4482|4482|0
1087509600000|2004-06-17 22:00:00|4493.3|4493.3|4505.8|4505.8|4510.5|4510.5|4474.4|4474.4|0
1087768800000|2004-06-20 22:00:00|4505.8|4505.8|4502.2|4502.2|4511.1|4511.1|4485.1|4485.1|0
1087855200000|2004-06-21 22:00:00|4502.2|4502.2|4468.5|4468.5|4502.2|4502.2|4459.8|4459.8|0
1087941600000|2004-06-22 22:00:00|4468.5|4468.5|4486.7|4486.7|4498.1|4498.1|4468.5|4468.5|0
1088028000000|2004-06-23 22:00:00|4486.7|4486.7|4503.2|4503.2|4516.7|4516.7|4486.7|4486.7|0
1088114400000|2004-06-24 22:00:00|4503.2|4503.2|4494.1|4494.1|4503.9|4503.9|4485.2|4485.2|0
1088373600000|2004-06-27 22:00:00|4494.1|4494.1|4518.7|4518.7|4535.1|4535.1|4478.5|4478.5|0
1088460000000|2004-06-28 22:00:00|4518.7|4518.7|4512.4|4512.4|4518.7|4518.7|4492.1|4492.1|0
1088546400000|2004-06-29 22:00:00|4512.4|4512.4|4464.1|4464.1|4512.8|4512.8|4464.1|4464.1|0
1088632800000|2004-06-30 22:00:00|4464.1|4464.1|4424.7|4424.7|4487.9|4487.9|4424.7|4424.7|0
1088719200000|2004-07-01 22:00:00|4424.7|4424.7|4407.4|4407.4|4430.9|4430.9|4398.3|4398.3|0
1088978400000|2004-07-04 22:00:00|4407.4|4407.4|4403.3|4403.3|4423.3|4423.3|4403.3|4403.3|0
1089064800000|2004-07-05 22:00:00|4403.3|4403.3|4370.7|4370.7|4414.3|4414.3|4365.3|4365.3|0
1089151200000|2004-07-06 22:00:00|4370.7|4370.7|4358.4|4358.4|4392.9|4392.9|4354.7|4354.7|0
1089237600000|2004-07-07 22:00:00|4358.4|4358.4|4381.1|4381.1|4383.4|4383.4|4324.1|4324.1|0
1089324000000|2004-07-08 22:00:00|4381.1|4381.1|4393.2|4393.2|4393.2|4393.2|4356.8|4356.8|0
1089583200000|2004-07-11 22:00:00|4393.2|4393.2|4360|4360|4395.6|4395.6|4354.3|4354.3|0
1089669600000|2004-07-12 22:00:00|4360|4360|4357.7|4357.7|4379.9|4379.9|4352.6|4352.6|0
1089756000000|2004-07-13 22:00:00|4357.7|4357.7|4372.6|4372.6|4373.2|4373.2|4324.5|4324.5|0
1089842400000|2004-07-14 22:00:00|4372.6|4372.6|4340.7|4340.7|4372.6|4372.6|4340.7|4340.7|0
1089928800000|2004-07-15 22:00:00|4340.7|4340.7|4339.2|4339.2|4357.4|4357.4|4328.3|4328.3|0
1090188000000|2004-07-18 22:00:00|4339.2|4339.2|4321.1|4321.1|4349.3|4349.3|4321.1|4321.1|0
1090274400000|2004-07-19 22:00:00|4321.1|4321.1|4339.4|4339.4|4348.8|4348.8|4297.5|4297.5|0
1090360800000|2004-07-20 22:00:00|4339.4|4339.4|4377.3|4377.3|4391.5|4391.5|4339.4|4339.4|0
1090447200000|2004-07-21 22:00:00|4377.3|4377.3|4306.3|4306.3|4377.3|4377.3|4306.3|4306.3|0
1090533600000|2004-07-22 22:00:00|4306.3|4306.3|4326.3|4326.3|4349.6|4349.6|4306.3|4306.3|0
1090792800000|2004-07-25 22:00:00|4326.3|4326.3|4287|4287|4333.5|4333.5|4283.2|4283.2|0
1090879200000|2004-07-26 22:00:00|4287|4287|4324.9|4324.9|4324.9|4324.9|4287|4287|0
1090965600000|2004-07-27 22:00:00|4324.9|4324.9|4356.2|4356.2|4370.9|4370.9|4324.9|4324.9|0
1091052000000|2004-07-28 22:00:00|4356.2|4356.2|4418.7|4418.7|4420|4420|4356.2|4356.2|0
1091138400000|2004-07-29 22:00:00|4418.7|4418.7|4413.1|4413.1|4425.3|4425.3|4398|4398|0
1091397600000|2004-08-01 22:00:00|4413.1|4413.1|4415.7|4415.7|4419.8|4419.8|4390.9|4390.9|0
1091484000000|2004-08-02 22:00:00|4415.7|4415.7|4429.7|4429.7|4429.7|4429.7|4408.1|4408.1|0
1091570400000|2004-08-03 22:00:00|4429.7|4429.7|4408.1|4408.1|4429.7|4429.7|4376.8|4376.8|0
1091656800000|2004-08-04 22:00:00|4408.1|4408.1|4413.4|4413.4|4432.5|4432.5|4408.1|4408.1|0
1091743200000|2004-08-05 22:00:00|4413.4|4413.4|4337.9|4337.9|4413.4|4413.4|4337.9|4337.9|0
1092002400000|2004-08-08 22:00:00|4337.9|4337.9|4314.4|4314.4|4349.2|4349.2|4293.5|4293.5|0
1092088800000|2004-08-09 22:00:00|4314.4|4314.4|4350.9|4350.9|4350.9|4350.9|4313.1|4313.1|0
1092175200000|2004-08-10 22:00:00|4350.9|4350.9|4312.2|4312.2|4356.9|4356.9|4289.6|4289.6|0
1092261600000|2004-08-11 22:00:00|4312.2|4312.2|4328.1|4328.1|4342.9|4342.9|4312.2|4312.2|0
1092348000000|2004-08-12 22:00:00|4328.1|4328.1|4301.5|4301.5|4334.4|4334.4|4297|4297|0
1092607200000|2004-08-15 22:00:00|4301.5|4301.5|4350.2|4350.2|4353.4|4353.4|4283|4283|0
1092693600000|2004-08-16 22:00:00|4350.2|4350.2|4358.7|4358.7|4373.7|4373.7|4338.6|4338.6|0
1092780000000|2004-08-17 22:00:00|4358.7|4358.7|4355.2|4355.2|4360.3|4360.3|4331.6|4331.6|0
1092866400000|2004-08-18 22:00:00|4355.2|4355.2|4362.6|4362.6|4381.4|4381.4|4353.2|4353.2|0
1092952800000|2004-08-19 22:00:00|4362.6|4362.6|4369.2|4369.2|4373.2|4373.2|4349.5|4349.5|0
1093212000000|2004-08-22 22:00:00|4369.2|4369.2|4405.3|4405.3|4423.7|4423.7|4369.2|4369.2|0
1093298400000|2004-08-23 22:00:00|4405.3|4405.3|4407.5|4407.5|4421.2|4421.2|4402.4|4402.4|0
1093384800000|2004-08-24 22:00:00|4407.5|4407.5|4411.6|4411.6|4419.3|4419.3|4399.8|4399.8|0
1093471200000|2004-08-25 22:00:00|4411.6|4411.6|4453.9|4453.9|4453.9|4453.9|4411.6|4411.6|0
1093557600000|2004-08-26 22:00:00|4453.9|4453.9|4490.1|4490.1|4490.1|4490.1|4453.6|4453.6|0
1093903200000|2004-08-30 22:00:00|4490.1|4490.1|4459.3|4459.3|4490.1|4490.1|4458.8|4458.8|0
1093989600000|2004-08-31 22:00:00|4459.3|4459.3|4502|4502|4502.4|4502.4|4459.3|4459.3|0
1094076000000|2004-09-01 22:00:00|4502|4502|4518.6|4518.6|4531.9|4531.9|4487.5|4487.5|0
1094162400000|2004-09-02 22:00:00|4518.6|4518.6|4550.8|4550.8|4553.4|4553.4|4508.3|4508.3|0
1094421600000|2004-09-05 22:00:00|4550.8|4550.8|4563.8|4563.8|4569.5|4569.5|4547.1|4547.1|0
1094508000000|2004-09-06 22:00:00|4563.8|4563.8|4565.6|4565.6|4572.3|4572.3|4547.3|4547.3|0
1094594400000|2004-09-07 22:00:00|4565.6|4565.6|4558.4|4558.4|4574|4574|4553.6|4553.6|0
1094680800000|2004-09-08 22:00:00|4558.4|4558.4|4538|4538|4558.4|4558.4|4529.6|4529.6|0
1094767200000|2004-09-09 22:00:00|4538|4538|4545|4545|4565.1|4565.1|4538|4538|0
1095026400000|2004-09-12 22:00:00|4545|4545|4558.5|4558.5|4568|4568|4543.3|4543.3|0
1095112800000|2004-09-13 22:00:00|4558.1|4558.1|4545.6|4545.6|4561.6|4561.6|4539|4539|0
1095199200000|2004-09-14 22:00:00|4545.6|4545.6|4548.4|4548.4|4575.2|4575.2|4541.9|4541.9|0
1095285600000|2004-09-15 22:00:00|4548.4|4548.4|4556.5|4556.5|4564|4564|4545.1|4545.1|0
1095372000000|2004-09-16 22:00:00|4556.5|4556.5|4591|4591|4602.1|4602.1|4544.4|4544.4|0
1095631200000|2004-09-19 22:00:00|4591|4591|4579.5|4579.5|4591|4591|4562|4562|0
1095717600000|2004-09-20 22:00:00|4579.5|4579.5|4608.4|4608.4|4615.9|4615.9|4578.7|4578.7|0
1095804000000|2004-09-21 22:00:00|4608.4|4608.4|4592.3|4592.3|4630.7|4630.7|4592.3|4592.3|0
1095890400000|2004-09-22 22:00:00|4592.3|4592.3|4568.3|4568.3|4598.6|4598.6|4560.7|4560.7|0
1095976800000|2004-09-23 22:00:00|4568.3|4568.3|4578.1|4578.1|4581.9|4581.9|4557.2|4557.2|0
1096236000000|2004-09-26 22:00:00|4578.1|4578.1|4541.2|4541.2|4578.1|4578.1|4532|4532|0
1096322400000|2004-09-27 22:00:00|4541.2|4541.2|4567.3|4567.3|4576.2|4576.2|4528.1|4528.1|0
1096408800000|2004-09-28 22:00:00|4567.3|4567.3|4588.1|4588.1|4600.9|4600.9|4567.3|4567.3|0
1096495200000|2004-09-29 22:00:00|4588.1|4588.1|4570.8|4570.8|4607.8|4607.8|4569.1|4569.1|0
1096581600000|2004-09-30 22:00:00|4570.8|4570.8|4659.6|4659.6|4663.9|4663.9|4570.8|4570.8|0
1096840800000|2004-10-03 22:00:00|4659.6|4659.6|4681.8|4681.8|4701.5|4701.5|4659.6|4659.6|0
1096927200000|2004-10-04 22:00:00|4681.8|4681.8|4707.1|4707.1|4714.9|4714.9|4674.6|4674.6|0
1097013600000|2004-10-05 22:00:00|4707.1|4707.1|4706.3|4706.3|4713.4|4713.4|4689.2|4689.2|0
1097100000000|2004-10-06 22:00:00|4706.3|4706.3|4698.7|4698.7|4732.9|4732.9|4686|4686|0
1097186400000|2004-10-07 22:00:00|4698.7|4698.7|4698.9|4698.9|4724.4|4724.4|4679.7|4679.7|0
1097445600000|2004-10-10 22:00:00|4698.9|4698.9|4685.5|4685.5|4706.9|4706.9|4684.1|4684.1|0
1097532000000|2004-10-11 22:00:00|4685.5|4685.5|4647.94|4647.94|4689.4|4689.4|4634.4|4634.4|0
1097618400000|2004-10-12 22:00:00|4647.9|4647.9|4634.8|4634.8|4675.8|4675.8|4633.4|4633.4|0
1097704800000|2004-10-13 22:00:00|4634.8|4634.8|4629.4|4629.4|4642.5|4642.5|4617|4617|0
1097791200000|2004-10-14 22:00:00|4629.4|4629.4|4622.7|4622.7|4629.9|4629.9|4605.8|4605.8|0
1098050400000|2004-10-17 22:00:00|4622.7|4622.7|4626.6|4626.6|4638.6|4638.6|4610.9|4610.9|0
1098136800000|2004-10-18 22:00:00|4626.6|4626.6|4655.2|4655.2|4675.8|4675.8|4626.6|4626.6|0
1098223200000|2004-10-19 22:00:00|4655.2|4655.2|4616.4|4616.4|4655.2|4655.2|4599.3|4599.3|0
1098309600000|2004-10-20 22:00:00|4616.4|4616.4|4617.4|4617.4|4642.3|4642.3|4592.2|4592.2|0
1098396000000|2004-10-21 22:00:00|4617.4|4617.4|4615.4|4615.4|4642.3|4642.3|4614.2|4614.2|0
1098655200000|2004-10-24 22:00:00|4615.4|4615.4|4564.5|4564.5|4615.4|4615.4|4551.6|4551.6|0
1098741600000|2004-10-25 22:00:00|4564.5|4564.5|4583.4|4583.4|4585.4|4585.4|4562|4562|0
1098828000000|2004-10-26 22:00:00|4583.4|4583.4|4630.1|4630.1|4630.6|4630.6|4583.4|4583.4|0
1098914400000|2004-10-27 22:00:00|4630.1|4630.1|4642.8|4642.8|4663.4|4663.4|4620|4620|0
1099000800000|2004-10-28 22:00:00|4642.8|4642.8|4624.2|4624.2|4649.1|4649.1|4624.2|4624.2|0
1099263600000|2004-10-31 23:00:00|4624.2|4624.2|4673.8|4673.8|4681.6|4681.6|4624.2|4624.2|0
1099350000000|2004-11-01 23:00:00|4673.8|4673.8|4693.2|4693.2|4696.9|4696.9|4673.8|4673.8|0
1099436400000|2004-11-02 23:00:00|4693.2|4693.2|4718.5|4718.5|4723.6|4723.6|4693.2|4693.2|0
1099522800000|2004-11-03 23:00:00|4718.5|4718.5|4728.3|4728.3|4728.3|4728.3|4698.2|4698.2|0
1099609200000|2004-11-04 23:00:00|4728.3|4728.3|4739.8|4739.8|4761.9|4761.9|4728|4728|0
1099868400000|2004-11-07 23:00:00|4739.8|4739.8|4716.6|4716.6|4739.8|4739.8|4706.4|4706.4|0
1099954800000|2004-11-08 23:00:00|4716.6|4716.6|4717.7|4717.7|4727|4727|4712|4712|0
1100041200000|2004-11-09 23:00:00|4717.7|4717.7|4734.5|4734.5|4746.4|4746.4|4717.7|4717.7|0
1100127600000|2004-11-10 23:00:00|4734.5|4734.5|4776.9|4776.9|4779.5|4779.5|4728.7|4728.7|0
1100214000000|2004-11-11 23:00:00|4776.9|4776.9|4793.9|4793.9|4798.7|4798.7|4776.9|4776.9|0
1100473200000|2004-11-14 23:00:00|4793.9|4793.9|4803.1|4803.1|4823.8|4823.8|4789|4789|0
1100559600000|2004-11-15 23:00:00|4803.1|4803.1|4770.4|4770.4|4807.8|4807.8|4761.5|4761.5|0
1100646000000|2004-11-16 23:00:00|4770.4|4770.4|4795.9|4795.9|4800.4|4800.4|4770.2|4770.2|0
1100732400000|2004-11-17 23:00:00|4795.9|4795.9|4805.3|4805.3|4818.3|4818.3|4785.3|4785.3|0
1100818800000|2004-11-18 23:00:00|4805.3|4805.3|4760.8|4760.8|4805.3|4805.3|4756.5|4756.5|0
1101078000000|2004-11-21 23:00:00|4760.8|4760.8|4733.1|4733.1|4760.8|4760.8|4717.4|4717.4|0
1101164400000|2004-11-22 23:00:00|4733.1|4733.1|4742.4|4742.4|4767.7|4767.7|4733.1|4733.1|0
1101250800000|2004-11-23 23:00:00|4742.4|4742.4|4719.4|4719.4|4750.9|4750.9|4713.6|4713.6|0
1101337200000|2004-11-24 23:00:00|4719.4|4719.4|4753.4|4753.4|4753.4|4753.4|4719.4|4719.4|0
1101423600000|2004-11-25 23:00:00|4753.4|4753.4|4741.5|4741.5|4753.4|4753.4|4726.1|4726.1|0
1101682800000|2004-11-28 23:00:00|4741.5|4741.5|4749.8|4749.8|4791|4791|4739.5|4739.5|0
1101769200000|2004-11-29 23:00:00|4749.8|4749.8|4703.2|4703.2|4759.9|4759.9|4696.8|4696.8|0
1101855600000|2004-11-30 23:00:00|4703.2|4703.2|4735.7|4735.7|4748.6|4748.6|4703.1|4703.1|0
1101942000000|2004-12-01 23:00:00|4735.7|4735.7|4751.2|4751.2|4758.5|4758.5|4733.3|4733.3|0
1102028400000|2004-12-02 23:00:00|4751.2|4751.2|4747.9|4747.9|4771.2|4771.2|4734.8|4734.8|0
1102287600000|2004-12-05 23:00:00|4747.9|4747.9|4722.8|4722.8|4747.9|4747.9|4707.1|4707.1|0
1102374000000|2004-12-06 23:00:00|4722.8|4722.8|4728.7|4728.7|4741.5|4741.5|4717.3|4717.3|0
1102460400000|2004-12-07 23:00:00|4728.7|4728.7|4703.9|4703.9|4728.7|4728.7|4695.6|4695.6|0
1102546800000|2004-12-08 23:00:00|4703.9|4703.9|4688.4|4688.4|4719.2|4719.2|4675|4675|0
1102633200000|2004-12-09 23:00:00|4688.4|4688.4|4694|4694|4719.2|4719.2|4682.2|4682.2|0
1102892400000|2004-12-12 23:00:00|4694|4694|4736.8|4736.8|4737.5|4737.5|4688.7|4688.7|0
1102978800000|2004-12-13 23:00:00|4736.8|4736.8|4722.8|4722.8|4755|4755|4709.7|4709.7|0
1103065200000|2004-12-14 23:00:00|4722.8|4722.8|4728.2|4728.2|4750.1|4750.1|4722.8|4722.8|0
1103151600000|2004-12-15 23:00:00|4728.2|4728.2|4735.2|4735.2|4747.7|4747.7|4728.2|4728.2|0
1103238000000|2004-12-16 23:00:00|4735.2|4735.2|4696.8|4696.8|4747.3|4747.3|4689.6|4689.6|0
1103497200000|2004-12-19 23:00:00|4696.8|4696.8|4731.1|4731.1|4744.4|4744.4|4696.8|4696.8|0
1103583600000|2004-12-20 23:00:00|4731.1|4731.1|4733|4733|4742.1|4742.1|4731.1|4731.1|0
1103670000000|2004-12-21 23:00:00|4733|4733|4777.4|4777.4|4783.7|4783.7|4733|4733|0
1103756400000|2004-12-22 23:00:00|4777.4|4777.4|4787.7|4787.7|4789.5|4789.5|4774.9|4774.9|0
1103842800000|2004-12-23 23:00:00|4787.7|4787.7|4798.1|4798.1|4807.8|4807.8|4780.9|4780.9|0
1104274800000|2004-12-28 23:00:00|4798.1|4798.1|4819.8|4819.8|4819.8|4819.8|4787.4|4787.4|0
1104361200000|2004-12-29 23:00:00|4819.8|4819.8|4820.1|4820.1|4826.2|4826.2|4813.5|4813.5|0
1104447600000|2004-12-30 23:00:00|4820.1|4820.1|4814.3|4814.3|4822.3|4822.3|4801.1|4801.1|0
1104793200000|2005-01-03 23:00:00|4814.3|4814.3|4847|4847|4851.6|4851.6|4809.4|4809.4|0
1104879600000|2005-01-04 23:00:00|4847|4847|4806|4806|4847|4847|4806|4806|0
1104966000000|2005-01-05 23:00:00|4806|4806|4824.3|4824.3|4833.3|4833.3|4806|4806|0
1105052400000|2005-01-06 23:00:00|4824.3|4824.3|4854.1|4854.1|4863.5|4863.5|4819.8|4819.8|0
1105311600000|2005-01-09 23:00:00|4854.1|4854.1|4840.7|4840.7|4858.9|4858.9|4833.4|4833.4|0
1105398000000|2005-01-10 23:00:00|4840.7|4840.7|4818.7|4818.7|4847.6|4847.6|4805|4805|0
1105484400000|2005-01-11 23:00:00|4818.7|4818.7|4783.6|4783.6|4823.2|4823.2|4765.4|4765.4|0
1105570800000|2005-01-12 23:00:00|4783.6|4783.6|4800.3|4800.3|4809.8|4809.8|4782.5|4782.5|0
1105657200000|2005-01-13 23:00:00|4800.3|4800.3|4820.8|4820.8|4831.6|4831.6|4786.5|4786.5|0
1105916400000|2005-01-16 23:00:00|4820.8|4820.8|4846.7|4846.7|4846.7|4846.7|4820.8|4820.8|0
1106002800000|2005-01-17 23:00:00|4846.7|4846.7|4823.9|4823.9|4852.8|4852.8|4800.8|4800.8|0
1106089200000|2005-01-18 23:00:00|4823.9|4823.9|4818.3|4818.3|4845.4|4845.4|4817.5|4817.5|0
1106175600000|2005-01-19 23:00:00|4818.3|4818.3|4800.8|4800.8|4818.3|4818.3|4783.3|4783.3|0
1106262000000|2005-01-20 23:00:00|4800.8|4800.8|4803.3|4803.3|4813.9|4813.9|4785.6|4785.6|0
1106521200000|2005-01-23 23:00:00|4803.3|4803.3|4812.5|4812.5|4814|4814|4770.1|4770.1|0
1106607600000|2005-01-24 23:00:00|4812.5|4812.5|4843.2|4843.2|4850|4850|4803.7|4803.7|0
1106694000000|2005-01-25 23:00:00|4843.2|4843.2|4847.1|4847.1|4860.3|4860.3|4839|4839|0
1106780400000|2005-01-26 23:00:00|4847.1|4847.1|4853.4|4853.4|4860.3|4860.3|4835|4835|0
1106866800000|2005-01-27 23:00:00|4853.4|4853.4|4832.8|4832.8|4860.4|4860.4|4827.3|4827.3|0
1107126000000|2005-01-30 23:00:00|4832.8|4832.8|4852.3|4852.3|4879.5|4879.5|4832.8|4832.8|0
1107212400000|2005-01-31 23:00:00|4852.3|4852.3|4906.2|4906.2|4906.2|4906.2|4852.3|4852.3|0
1107298800000|2005-02-01 23:00:00|4906.2|4906.2|4916.2|4916.2|4918.8|4918.8|4897.5|4897.5|0
1107385200000|2005-02-02 23:00:00|4916.2|4916.2|4908.3|4908.3|4924.1|4924.1|4898.4|4898.4|0
1107471600000|2005-02-03 23:00:00|4908.3|4908.3|4941.5|4941.5|4947.4|4947.4|4908.3|4908.3|0
1107730800000|2005-02-06 23:00:00|4941.5|4941.5|4979.8|4979.8|4982.8|4982.8|4941.5|4941.5|0
1107817200000|2005-02-07 23:00:00|4979.8|4979.8|4995.5|4995.5|4995.5|4995.5|4968.7|4968.7|0
1107903600000|2005-02-08 23:00:00|4995.5|4995.5|4990.4|4990.4|5003|5003|4974.5|4974.5|0
1107990000000|2005-02-09 23:00:00|4990.4|4990.4|5000|5000|5014.8|5014.8|4977.3|4977.3|0
1108076400000|2005-02-10 23:00:00|5000.1|5000.1|5044.2|5044.2|5045|5045|5000.1|5000.1|0
1108335600000|2005-02-13 23:00:00|5044.2|5044.2|5041.8|5041.8|5049.6|5049.6|5030.5|5030.5|0
1108422000000|2005-02-14 23:00:00|5041.8|5041.8|5058.9|5058.9|5065.7|5065.7|5036.1|5036.1|0
1108508400000|2005-02-15 23:00:00|5058.9|5058.9|5053.2|5053.2|5059.5|5059.5|5035.5|5035.5|0
1108594800000|2005-02-16 23:00:00|5053.2|5053.2|5057.4|5057.4|5077.6|5077.6|5051.8|5051.8|0
1108681200000|2005-02-17 23:00:00|5057.4|5057.4|5057.2|5057.2|5066.5|5066.5|5045.5|5045.5|0
1108940400000|2005-02-20 23:00:00|5057.2|5057.2|5060.8|5060.8|5077.8|5077.8|5047.5|5047.5|0
1109026800000|2005-02-21 23:00:00|5060.8|5060.8|5032.9|5032.9|5063.3|5063.3|5013.2|5013.2|0
1109113200000|2005-02-22 23:00:00|5032.9|5032.9|4988.5|4988.5|5032.9|5032.9|4970.8|4970.8|0
1109199600000|2005-02-23 23:00:00|4988.5|4988.5|4972.1|4972.1|5002.5|5002.5|4972.1|4972.1|0
1109286000000|2005-02-24 23:00:00|4972.1|4972.1|5006.8|5006.8|5010.8|5010.8|4972.1|4972.1|0
1109545200000|2005-02-27 23:00:00|5006.8|5006.8|4968.5|4968.5|5030.2|5030.2|4968.4|4968.4|0
1109631600000|2005-02-28 23:00:00|4968.5|4968.5|5000.5|5000.5|5004.9|5004.9|4966.9|4966.9|0
1109718000000|2005-03-01 23:00:00|5000.5|5000.5|4992.8|4992.8|5000.9|5000.9|4965.9|4965.9|0
1109804400000|2005-03-02 23:00:00|4992.8|4992.8|5014.8|5014.8|5024|5024|4992.8|4992.8|0
1109890800000|2005-03-03 23:00:00|5014.8|5014.8|5036.3|5036.3|5042|5042|5011.7|5011.7|0
1110150000000|2005-03-06 23:00:00|5036.3|5036.3|5027.2|5027.2|5041.3|5041.3|5014.5|5014.5|0
1110236400000|2005-03-07 23:00:00|5027.2|5027.2|5010.9|5010.9|5029.6|5029.6|5001.9|5001.9|0
1110322800000|2005-03-08 23:00:00|5010.9|5010.9|4996.1|4996.1|5038.9|5038.9|4992.9|4992.9|0
1110409200000|2005-03-09 23:00:00|4996.1|4996.1|4962.1|4962.1|4996.1|4996.1|4956.8|4956.8|0
1110495600000|2005-03-10 23:00:00|4962.1|4962.1|4982|4982|4991.6|4991.6|4962.1|4962.1|0
1110754800000|2005-03-13 23:00:00|4982|4982|4975|4975|4995|4995|4947.9|4947.9|0
1110841200000|2005-03-14 23:00:00|4975|4975|5000.2|5000.2|5006.1|5006.1|4975|4975|0
1110927600000|2005-03-15 23:00:00|5000.2|5000.2|4937.6|4937.6|5000.2|5000.2|4928.1|4928.1|0
1111014000000|2005-03-16 23:00:00|4937.6|4937.6|4922.1|4922.1|4952.9|4952.9|4920|4920|0
1111100400000|2005-03-17 23:00:00|4922.1|4922.1|4923.3|4923.3|4947.9|4947.9|4922.1|4922.1|0
1111359600000|2005-03-20 23:00:00|4923.3|4923.3|4933.5|4933.5|4952.2|4952.2|4923.3|4923.3|0
1111446000000|2005-03-21 23:00:00|4933.5|4933.5|4937.3|4937.3|4946.8|4946.8|4908.5|4908.5|0
1111532400000|2005-03-22 23:00:00|4937.3|4937.3|4910.4|4910.4|4937.3|4937.3|4887.2|4887.2|0
1111618800000|2005-03-23 23:00:00|4910.4|4910.4|4922.5|4922.5|4933.7|4933.7|4904.5|4904.5|0
1112047200000|2005-03-28 22:00:00|4922.5|4922.5|4919|4919|4924.3|4924.3|4892.8|4892.8|0
1112133600000|2005-03-29 22:00:00|4919|4919|4900.7|4900.7|4919|4919|4886.5|4886.5|0
1112220000000|2005-03-30 22:00:00|4900.7|4900.7|4894.4|4894.4|4933.8|4933.8|4894.4|4894.4|0
1112306400000|2005-03-31 22:00:00|4894.4|4894.4|4914|4914|4942|4942|4894.4|4894.4|0
1112565600000|2005-04-03 22:00:00|4914|4914|4896.7|4896.7|4923.3|4923.3|4877|4877|0
1112652000000|2005-04-04 22:00:00|4896.7|4896.7|4942.9|4942.9|4943.8|4943.8|4896.7|4896.7|0
1112738400000|2005-04-05 22:00:00|4942.9|4942.9|4947.4|4947.4|4953.6|4953.6|4937.4|4937.4|0
1112824800000|2005-04-06 22:00:00|4947.4|4947.4|4977|4977|4984.5|4984.5|4947.4|4947.4|0
1112911200000|2005-04-07 22:00:00|4977|4977|4983.6|4983.6|4994.1|4994.1|4975|4975|0
1113170400000|2005-04-10 22:00:00|4983.6|4983.6|4973.2|4973.2|4983.6|4983.6|4964|4964|0
1113256800000|2005-04-11 22:00:00|4973.2|4973.2|4946.2|4946.2|4973.8|4973.8|4941.1|4941.1|0
1113343200000|2005-04-12 22:00:00|4946.2|4946.2|4960.8|4960.8|4973.8|4973.8|4946.2|4946.2|0
1113429600000|2005-04-13 22:00:00|4960.8|4960.8|4945.4|4945.4|4960.8|4960.8|4937|4937|0
1113516000000|2005-04-14 22:00:00|4945.4|4945.4|4891.6|4891.6|4945.4|4945.4|4891.6|4891.6|0
1113775200000|2005-04-17 22:00:00|4891.6|4891.6|4827.1|4827.1|4891.6|4891.6|4794.8|4794.8|0
1113861600000|2005-04-18 22:00:00|4827.1|4827.1|4855.6|4855.6|4862.6|4862.6|4827.1|4827.1|0
1113948000000|2005-04-19 22:00:00|4855.6|4855.6|4822|4822|4873.6|4873.6|4817.8|4817.8|0
1114034400000|2005-04-20 22:00:00|4822|4822|4819.6|4819.6|4839.1|4839.1|4805.5|4805.5|0
1114120800000|2005-04-21 22:00:00|4819.6|4819.6|4849.3|4849.3|4859|4859|4819.6|4819.6|0
1114380000000|2005-04-24 22:00:00|4849.3|4849.3|4864.9|4864.9|4867.8|4867.8|4841.3|4841.3|0
1114466400000|2005-04-25 22:00:00|4864.9|4864.9|4845.5|4845.5|4879.6|4879.6|4831.5|4831.5|0
1114552800000|2005-04-26 22:00:00|4845.5|4845.5|4789.4|4789.4|4845.5|4845.5|4780.6|4780.6|0
1114639200000|2005-04-27 22:00:00|4789.4|4789.4|4790.2|4790.2|4820.7|4820.7|4775.5|4775.5|0
1114725600000|2005-04-28 22:00:00|4790.2|4790.2|4801.7|4801.7|4824.4|4824.4|4773.7|4773.7|0
1115071200000|2005-05-02 22:00:00|4801.7|4801.7|4861.2|4861.2|4862.9|4862.9|4801.7|4801.7|0
1115157600000|2005-05-03 22:00:00|4861.2|4861.2|4882.5|4882.5|4882.5|4882.5|4847.9|4847.9|0
1115244000000|2005-05-04 22:00:00|4882.5|4882.5|4902.3|4902.3|4917.6|4917.6|4882.5|4882.5|0
1115330400000|2005-05-05 22:00:00|4902.3|4902.3|4918.9|4918.9|4924.6|4924.6|4897.6|4897.6|0
1115589600000|2005-05-08 22:00:00|4918.9|4918.9|4910.3|4910.3|4928.7|4928.7|4895.1|4895.1|0
1115676000000|2005-05-09 22:00:00|4910.3|4910.3|4892.4|4892.4|4929.1|4929.1|4880.2|4880.2|0
1115762400000|2005-05-10 22:00:00|4892.4|4892.4|4875.4|4875.4|4896.6|4896.6|4868.2|4868.2|0
1115848800000|2005-05-11 22:00:00|4875.4|4875.4|4893.2|4893.2|4909.8|4909.8|4875.4|4875.4|0
1115935200000|2005-05-12 22:00:00|4893.2|4893.2|4886.5|4886.5|4893.2|4893.2|4854.2|4854.2|0
1116194400000|2005-05-15 22:00:00|4886.5|4886.5|4884.2|4884.2|4887.7|4887.7|4869|4869|0
1116280800000|2005-05-16 22:00:00|4884.2|4884.2|4898.5|4898.5|4902|4902|4880.7|4880.7|0
1116367200000|2005-05-17 22:00:00|4898.5|4898.5|4949.4|4949.4|4956.9|4956.9|4898.5|4898.5|0
1116453600000|2005-05-18 22:00:00|4949.4|4949.4|4962.7|4962.7|4972.9|4972.9|4949.4|4949.4|0
1116540000000|2005-05-19 22:00:00|4962.7|4962.7|4971.8|4971.8|4981.1|4981.1|4962.7|4962.7|0
1116799200000|2005-05-22 22:00:00|4971.8|4971.8|4989.8|4989.8|4991.6|4991.6|4971.8|4971.8|0
1116885600000|2005-05-23 22:00:00|4989.8|4989.8|4982.5|4982.5|4990.2|4990.2|4974.2|4974.2|0
1116972000000|2005-05-24 22:00:00|4982.5|4982.5|4971.5|4971.5|4983.6|4983.6|4964.1|4964.1|0
1117058400000|2005-05-25 22:00:00|4971.5|4971.5|4994.9|4994.9|5004.3|5004.3|4956.8|4956.8|0
1117144800000|2005-05-26 22:00:00|4994.9|4994.9|4986.3|4986.3|5002|5002|4976.6|4976.6|0
1117490400000|2005-05-30 22:00:00|4986.3|4986.3|4964|4964|4999.7|4999.7|4964|4964|0
1117576800000|2005-05-31 22:00:00|4964|4964|5011|5011|5011|5011|4964|4964|0
1117663200000|2005-06-01 22:00:00|5011|5011|5005|5005|5014.9|5014.9|4996.5|4996.5|0
1117749600000|2005-06-02 22:00:00|5005|5005|4999.4|4999.4|5016.6|5016.6|4987.2|4987.2|0
1118008800000|2005-06-05 22:00:00|4999.4|4999.4|4980.4|4980.4|5006.8|5006.8|4976.2|4976.2|0
1118095200000|2005-06-06 22:00:00|4980.4|4980.4|5025.2|5025.2|5027.9|5027.9|4980.4|4980.4|0
1118181600000|2005-06-07 22:00:00|5025.2|5025.2|5003.7|5003.7|5025.2|5025.2|4995.1|4995.1|0
1118268000000|2005-06-08 22:00:00|5003.7|5003.7|5009.2|5009.2|5009.8|5009.8|4984.2|4984.2|0
1118354400000|2005-06-09 22:00:00|5009.2|5009.2|5030.4|5030.4|5047.3|5047.3|5009.2|5009.2|0
1118613600000|2005-06-12 22:00:00|5030.4|5030.4|5050.4|5050.4|5051|5051|5026.1|5026.1|0
1118700000000|2005-06-13 22:00:00|5050.4|5050.4|5046.8|5046.8|5054.3|5054.3|5037.5|5037.5|0
1118786400000|2005-06-14 22:00:00|5046.8|5046.8|5019.5|5019.5|5060.8|5060.8|5013.4|5013.4|0
1118872800000|2005-06-15 22:00:00|5019.5|5019.5|5045|5045|5046.4|5046.4|5019.5|5019.5|0
1118959200000|2005-06-16 22:00:00|5045|5045|5077.6|5077.6|5098.5|5098.5|5044.6|5044.6|0
1119218400000|2005-06-19 22:00:00|5077.6|5077.6|5072|5072|5078|5078|5057.9|5057.9|0
1119304800000|2005-06-20 22:00:00|5072|5072|5082.1|5082.1|5091|5091|5072|5072|0
1119391200000|2005-06-21 22:00:00|5082.1|5082.1|5099.3|5099.3|5110.5|5110.5|5076.6|5076.6|0
1119477600000|2005-06-22 22:00:00|5099.3|5099.3|5114.4|5114.4|5121.9|5121.9|5099.1|5099.1|0
1119564000000|2005-06-23 22:00:00|5114.4|5114.4|5079|5079|5114.4|5114.4|5069.1|5069.1|0
1119823200000|2005-06-26 22:00:00|5079|5079|5043.5|5043.5|5079|5079|5036.9|5036.9|0
1119909600000|2005-06-27 22:00:00|5043.5|5043.5|5090.4|5090.4|5090.4|5090.4|5043.5|5043.5|0
1119996000000|2005-06-28 22:00:00|5090.4|5090.4|5109.1|5109.1|5119.5|5119.5|5090.2|5090.2|0
1120082400000|2005-06-29 22:00:00|5109.1|5109.1|5113.2|5113.2|5138.2|5138.2|5097.1|5097.1|0
1120168800000|2005-06-30 22:00:00|5113.2|5113.2|5161|5161|5162.6|5162.6|5106.6|5106.6|0
1120428000000|2005-07-03 22:00:00|5161|5161|5184.3|5184.3|5188.6|5188.6|5161|5161|0
1120514400000|2005-07-04 22:00:00|5184.3|5184.3|5190.1|5190.1|5194.2|5194.2|5173.8|5173.8|0
1120600800000|2005-07-05 22:00:00|5190.1|5190.1|5229.6|5229.6|5237.6|5237.6|5190.1|5190.1|0
1120687200000|2005-07-06 22:00:00|5229.6|5229.6|5158.3|5158.3|5229.6|5229.6|5022.1|5022.1|0
1120773600000|2005-07-07 22:00:00|5158.3|5158.3|5232.2|5232.2|5232.2|5232.2|5158.3|5158.3|0
1121032800000|2005-07-10 22:00:00|5232.2|5232.2|5242.4|5242.4|5257.9|5257.9|5232.2|5232.2|0
1121119200000|2005-07-11 22:00:00|5242.4|5242.4|5217.2|5217.2|5249.4|5249.4|5216.2|5216.2|0
1121205600000|2005-07-12 22:00:00|5217.2|5217.2|5245.9|5245.9|5252|5252|5217.2|5217.2|0
1121292000000|2005-07-13 22:00:00|5245.9|5245.9|5259.7|5259.7|5283.9|5283.9|5245.9|5245.9|0
1121378400000|2005-07-14 22:00:00|5259.7|5259.7|5230.8|5230.8|5261.5|5261.5|5222.6|5222.6|0
1121637600000|2005-07-17 22:00:00|5230.8|5230.8|5214.2|5214.2|5258.4|5258.4|5212|5212|0
1121724000000|2005-07-18 22:00:00|5214.2|5214.2|5201.5|5201.5|5230.9|5230.9|5191|5191|0
1121810400000|2005-07-19 22:00:00|5201.5|5201.5|5215.2|5215.2|5249.5|5249.5|5193.5|5193.5|0
1121896800000|2005-07-20 22:00:00|5215.2|5215.2|5221.6|5221.6|5256|5256|5180.2|5180.2|0
1121983200000|2005-07-21 22:00:00|5221.6|5221.6|5241.8|5241.8|5244.6|5244.6|5202.7|5202.7|0
1122242400000|2005-07-24 22:00:00|5241.8|5241.8|5270.7|5270.7|5273.5|5273.5|5241.8|5241.8|0
1122328800000|2005-07-25 22:00:00|5270.7|5270.7|5256.2|5256.2|5279.4|5279.4|5253.9|5253.9|0
1122415200000|2005-07-26 22:00:00|5256.2|5256.2|5263.6|5263.6|5275.2|5275.2|5253.5|5253.5|0
1122501600000|2005-07-27 22:00:00|5263.6|5263.6|5270.3|5270.3|5282.3|5282.3|5262.3|5262.3|0
1122588000000|2005-07-28 22:00:00|5270.3|5270.3|5282.3|5282.3|5308.6|5308.6|5270.3|5270.3|0
1122847200000|2005-07-31 22:00:00|5282.3|5282.3|5290.8|5290.8|5302.9|5302.9|5282.3|5282.3|0
1122933600000|2005-08-01 22:00:00|5290.8|5290.8|5327.5|5327.5|5330.6|5330.6|5290.8|5290.8|0
1123020000000|2005-08-02 22:00:00|5327.5|5327.5|5332.3|5332.3|5332.3|5332.3|5304|5304|0
1123106400000|2005-08-03 22:00:00|5332.3|5332.3|5315.5|5315.5|5335.4|5335.4|5300|5300|0
1123192800000|2005-08-04 22:00:00|5315.5|5315.5|5314.7|5314.7|5341.8|5341.8|5306.7|5306.7|0
1123452000000|2005-08-07 22:00:00|5314.7|5314.7|5344.3|5344.3|5351.3|5351.3|5314.7|5314.7|0
1123538400000|2005-08-08 22:00:00|5344.3|5344.3|5363.7|5363.7|5363.7|5363.7|5342.7|5342.7|0
1123624800000|2005-08-09 22:00:00|5363.7|5363.7|5377.5|5377.5|5386.4|5386.4|5351.2|5351.2|0
1123711200000|2005-08-10 22:00:00|5377.5|5377.5|5358.6|5358.6|5379.6|5379.6|5355.1|5355.1|0
1123797600000|2005-08-11 22:00:00|5358.6|5358.6|5345.8|5345.8|5374.4|5374.4|5343.5|5343.5|0
1124056800000|2005-08-14 22:00:00|5345.8|5345.8|5344.2|5344.2|5367.8|5367.8|5339.4|5339.4|0
1124143200000|2005-08-15 22:00:00|5344.2|5344.2|5322.3|5322.3|5358.7|5358.7|5316.1|5316.1|0
1124229600000|2005-08-16 22:00:00|5322.3|5322.3|5292.7|5292.7|5322.3|5322.3|5284.1|5284.1|0
1124316000000|2005-08-17 22:00:00|5292.7|5292.7|5269.3|5269.3|5304.7|5304.7|5263.7|5263.7|0
1124402400000|2005-08-18 22:00:00|5269.3|5269.3|5312.6|5312.6|5313.1|5313.1|5269.3|5269.3|0
1124661600000|2005-08-21 22:00:00|5312.6|5312.6|5318.4|5318.4|5329.7|5329.7|5312.6|5312.6|0
1124748000000|2005-08-22 22:00:00|5318.4|5318.4|5300.2|5300.2|5318.4|5318.4|5294.8|5294.8|0
1124834400000|2005-08-23 22:00:00|5300.2|5300.2|5275.2|5275.2|5300.2|5300.2|5270|5270|0
1124920800000|2005-08-24 22:00:00|5275.2|5275.2|5255.7|5255.7|5275.2|5275.2|5248.8|5248.8|0
1125007200000|2005-08-25 22:00:00|5255.7|5255.7|5228.1|5228.1|5282.1|5282.1|5228.1|5228.1|0
1125352800000|2005-08-29 22:00:00|5228.1|5228.1|5255.8|5255.8|5270.2|5270.2|5228.1|5228.1|0
1125439200000|2005-08-30 22:00:00|5255.8|5255.8|5296.9|5296.9|5300|5300|5255.8|5255.8|0
1125525600000|2005-08-31 22:00:00|5296.9|5296.9|5328.5|5328.5|5342.1|5342.1|5296.9|5296.9|0
1125612000000|2005-09-01 22:00:00|5328.5|5328.5|5326.8|5326.8|5338.1|5338.1|5319.6|5319.6|0
1125871200000|2005-09-04 22:00:00|5326.8|5326.8|5337.8|5337.8|5341.8|5341.8|5320.6|5320.6|0
1125957600000|2005-09-05 22:00:00|5337.8|5337.8|5359.2|5359.2|5366.6|5366.6|5337.8|5337.8|0
1126044000000|2005-09-06 22:00:00|5359.2|5359.2|5365.9|5365.9|5376.1|5376.1|5358|5358|0
1126130400000|2005-09-07 22:00:00|5365.9|5365.9|5340.8|5340.8|5365.9|5365.9|5338.4|5338.4|0
1126216800000|2005-09-08 22:00:00|5340.8|5340.8|5359.3|5359.3|5362.4|5362.4|5340.3|5340.3|0
1126476000000|2005-09-11 22:00:00|5359.3|5359.3|5375.1|5375.1|5380.7|5380.7|5359.3|5359.3|0
1126562400000|2005-09-12 22:00:00|5375.1|5375.1|5338|5338|5377.8|5377.8|5329.3|5329.3|0
1126648800000|2005-09-13 22:00:00|5338|5338|5347.4|5347.4|5349.7|5349.7|5327.1|5327.1|0
1126735200000|2005-09-14 22:00:00|5347.4|5347.4|5383.5|5383.5|5387.1|5387.1|5342.5|5342.5|0
1126821600000|2005-09-15 22:00:00|5383.5|5383.5|5407.9|5407.9|5418.7|5418.7|5375.3|5375.3|0
1127080800000|2005-09-18 22:00:00|5407.9|5407.9|5429.7|5429.7|5435.8|5435.8|5388.3|5388.3|0
1127167200000|2005-09-19 22:00:00|5429.7|5429.7|5416.4|5416.4|5446.6|5446.6|5410.9|5410.9|0
1127253600000|2005-09-20 22:00:00|5416.4|5416.4|5369.7|5369.7|5416.4|5416.4|5369.7|5369.7|0
1127340000000|2005-09-21 22:00:00|5369.7|5369.7|5385.7|5385.7|5395.5|5395.5|5354.3|5354.3|0
1127426400000|2005-09-22 22:00:00|5385.7|5385.7|5413.6|5413.6|5417.4|5417.4|5383.6|5383.6|0
1127685600000|2005-09-25 22:00:00|5413.6|5413.6|5453.1|5453.1|5456.9|5456.9|5413.6|5413.6|0
1127772000000|2005-09-26 22:00:00|5453.1|5453.1|5447.3|5447.3|5471.2|5471.2|5442.7|5442.7|0
1127858400000|2005-09-27 22:00:00|5447.3|5447.3|5494.8|5494.8|5494.8|5494.8|5447.3|5447.3|0
1127944800000|2005-09-28 22:00:00|5494.8|5494.8|5478.2|5478.2|5508.4|5508.4|5467.1|5467.1|0
1128031200000|2005-09-29 22:00:00|5478.2|5478.2|5477.7|5477.7|5506.1|5506.1|5462.6|5462.6|0
1128290400000|2005-10-02 22:00:00|5477.7|5477.7|5501.5|5501.5|5515|5515|5474.9|5474.9|0
1128376800000|2005-10-03 22:00:00|5501.5|5501.5|5494.4|5494.4|5501.5|5501.5|5475.2|5475.2|0
1128463200000|2005-10-04 22:00:00|5494.4|5494.4|5427.8|5427.8|5494.4|5494.4|5427.8|5427.8|0
1128549600000|2005-10-05 22:00:00|5427.8|5427.8|5372.4|5372.4|5427.8|5427.8|5358.1|5358.1|0
1128636000000|2005-10-06 22:00:00|5372.4|5372.4|5362.3|5362.3|5394.4|5394.4|5355.7|5355.7|0
1128895200000|2005-10-09 22:00:00|5362.3|5362.3|5374.5|5374.5|5395.8|5395.8|5362.3|5362.3|0
1128981600000|2005-10-10 22:00:00|5374.5|5374.5|5380.7|5380.7|5404.4|5404.4|5373.9|5373.9|0
1129068000000|2005-10-11 22:00:00|5380.7|5380.7|5342.2|5342.2|5380.7|5380.7|5342.2|5342.2|0
1129154400000|2005-10-12 22:00:00|5342.2|5342.2|5265.2|5265.2|5342.2|5342.2|5256.3|5256.3|0
1129240800000|2005-10-13 22:00:00|5265.2|5265.2|5275|5275|5293.8|5293.8|5245.6|5245.6|0
1129500000000|2005-10-16 22:00:00|5275|5275|5286.5|5286.5|5297.1|5297.1|5272.5|5272.5|0
1129586400000|2005-10-17 22:00:00|5286.5|5286.5|5263.9|5263.9|5303.2|5303.2|5259.6|5259.6|0
1129672800000|2005-10-18 22:00:00|5263.9|5263.9|5167.8|5167.8|5263.9|5263.9|5167.8|5167.8|0
1129759200000|2005-10-19 22:00:00|5167.8|5167.8|5164.1|5164.1|5234|5234|5146.7|5146.7|0
1129845600000|2005-10-20 22:00:00|5164.1|5164.1|5142.1|5142.1|5164.1|5164.1|5130.9|5130.9|0
1130104800000|2005-10-23 22:00:00|5142.1|5142.1|5207.6|5207.6|5210.1|5210.1|5140.1|5140.1|0
1130191200000|2005-10-24 22:00:00|5207.6|5207.6|5182.1|5182.1|5222.4|5222.4|5182.1|5182.1|0
1130277600000|2005-10-25 22:00:00|5182.1|5182.1|5227.8|5227.8|5236.5|5236.5|5182.1|5182.1|0
1130364000000|2005-10-26 22:00:00|5227.8|5227.8|5182.8|5182.8|5227.8|5227.8|5168.2|5168.2|0
1130450400000|2005-10-27 22:00:00|5182.8|5182.8|5213.4|5213.4|5226.9|5226.9|5157.6|5157.6|0
1130713200000|2005-10-30 23:00:00|5213.4|5213.4|5317.3|5317.3|5318.4|5318.4|5213.4|5213.4|0
1130799600000|2005-10-31 23:00:00|5317.3|5317.3|5344.3|5344.3|5350.3|5350.3|5304.9|5304.9|0
1130886000000|2005-11-01 23:00:00|5344.3|5344.3|5358.6|5358.6|5364.7|5364.7|5316|5316|0
1130972400000|2005-11-02 23:00:00|5358.6|5358.6|5431.9|5431.9|5431.9|5431.9|5358.6|5358.6|0
1131058800000|2005-11-03 23:00:00|5431.9|5431.9|5423.6|5423.6|5446.4|5446.4|5418|5418|0
1131318000000|2005-11-06 23:00:00|5423.6|5423.6|5460.8|5460.8|5471|5471|5415.5|5415.5|0
1131404400000|2005-11-07 23:00:00|5460.8|5460.8|5460.9|5460.9|5481.7|5481.7|5451.1|5451.1|0
1131490800000|2005-11-08 23:00:00|5460.9|5460.9|5439.8|5439.8|5469.4|5469.4|5439|5439|0
1131577200000|2005-11-09 23:00:00|5439.8|5439.8|5423.5|5423.5|5463.9|5463.9|5423.5|5423.5|0
1131663600000|2005-11-10 23:00:00|5423.5|5423.5|5465.1|5465.1|5468.8|5468.8|5423.5|5423.5|0
1131922800000|2005-11-13 23:00:00|5465.1|5465.1|5470|5470|5485.9|5485.9|5455.6|5455.6|0
1132009200000|2005-11-14 23:00:00|5470|5470|5439.6|5439.6|5470|5470|5424.6|5424.6|0
1132095600000|2005-11-15 23:00:00|5439.6|5439.6|5430|5430|5442.2|5442.2|5391.7|5391.7|0
1132182000000|2005-11-16 23:00:00|5430|5430|5460|5460|5480.1|5480.1|5430|5430|0
1132268400000|2005-11-17 23:00:00|5460|5460|5498.9|5498.9|5531.6|5531.6|5460|5460|0
1132527600000|2005-11-20 23:00:00|5498.9|5498.9|5497.9|5497.9|5509.4|5509.4|5486.2|5486.2|0
1132614000000|2005-11-21 23:00:00|5497.9|5497.9|5517.2|5517.2|5522.4|5522.4|5497.9|5497.9|0
1132700400000|2005-11-22 23:00:00|5517.2|5517.2|5531.7|5531.7|5532.7|5532.7|5507.1|5507.1|0
1132786800000|2005-11-23 23:00:00|5531.7|5531.7|5511|5511|5539|5539|5499.5|5499.5|0
1132873200000|2005-11-24 23:00:00|5511|5511|5523.8|5523.8|5531.4|5531.4|5511|5511|0
1133132400000|2005-11-27 23:00:00|5523.8|5523.8|5477.4|5477.4|5554.9|5554.9|5477.4|5477.4|0
1133218800000|2005-11-28 23:00:00|5477.4|5477.4|5491|5491|5507.4|5507.4|5451.3|5451.3|0
1133305200000|2005-11-29 23:00:00|5491|5491|5423.2|5423.2|5491|5491|5423.2|5423.2|0
1133391600000|2005-11-30 23:00:00|5423.2|5423.2|5486.1|5486.1|5494.7|5494.7|5423.2|5423.2|0
1133478000000|2005-12-01 23:00:00|5486.1|5486.1|5528.1|5528.1|5528.1|5528.1|5485|5485|0
1133737200000|2005-12-04 23:00:00|5528.1|5528.1|5510.4|5510.4|5532.5|5532.5|5498.3|5498.3|0
1133823600000|2005-12-05 23:00:00|5510.4|5510.4|5538.8|5538.8|5546.9|5546.9|5505.9|5505.9|0
1133910000000|2005-12-06 23:00:00|5538.8|5538.8|5528.8|5528.8|5574|5574|5518.4|5518.4|0
1133996400000|2005-12-07 23:00:00|5528.8|5528.8|5531.1|5531.1|5531.9|5531.9|5492.8|5492.8|0
1134082800000|2005-12-08 23:00:00|5531.1|5531.1|5517.4|5517.4|5531.1|5531.1|5504.4|5504.4|0
1134342000000|2005-12-11 23:00:00|5517.4|5517.4|5501.5|5501.5|5548.8|5548.8|5494.2|5494.2|0
1134428400000|2005-12-12 23:00:00|5501.5|5501.5|5507.2|5507.2|5527.2|5527.2|5499.2|5499.2|0
1134514800000|2005-12-13 23:00:00|5507.2|5507.2|5521.1|5521.1|5525|5525|5503.5|5503.5|0
1134601200000|2005-12-14 23:00:00|5521.1|5521.1|5495.3|5495.3|5530.2|5530.2|5489.3|5489.3|0
1134687600000|2005-12-15 23:00:00|5495.3|5495.3|5531.6|5531.6|5552.6|5552.6|5495.3|5495.3|0
1134946800000|2005-12-18 23:00:00|5531.6|5531.6|5539.8|5539.8|5548.4|5548.4|5525.7|5525.7|0
1135033200000|2005-12-19 23:00:00|5539.8|5539.8|5547.9|5547.9|5552.2|5552.2|5524.7|5524.7|0
1135119600000|2005-12-20 23:00:00|5547.9|5547.9|5587.4|5587.4|5590.2|5590.2|5547.9|5547.9|0
1135206000000|2005-12-21 23:00:00|5587.4|5587.4|5597|5597|5599.3|5599.3|5584.8|5584.8|0
1135292400000|2005-12-22 23:00:00|5597|5597|5595.4|5595.4|5608.2|5608.2|5588|5588|0
1135724400000|2005-12-27 23:00:00|5595.4|5595.4|5622.8|5622.8|5622.8|5622.8|5591.9|5591.9|0
1135810800000|2005-12-28 23:00:00|5622.8|5622.8|5638.3|5638.3|5647.2|5647.2|5622.8|5622.8|0
1135897200000|2005-12-29 23:00:00|5638.3|5638.3|5618.8|5618.8|5640|5640|5596.8|5596.8|0
1136242800000|2006-01-02 23:00:00|5618.8|5618.8|5681.5|5681.5|5682.2|5682.2|5618.8|5618.8|0
1136329200000|2006-01-03 23:00:00|5681.5|5681.5|5714.6|5714.6|5716.4|5716.4|5681.5|5681.5|0
1136415600000|2006-01-04 23:00:00|5714.6|5714.6|5691.2|5691.2|5722.4|5722.4|5686.4|5686.4|0
1136502000000|2006-01-05 23:00:00|5691.2|5691.2|5731.8|5731.8|5731.8|5731.8|5691.2|5691.2|0
1136761200000|2006-01-08 23:00:00|5731.8|5731.8|5731.5|5731.5|5750.3|5750.3|5725.9|5725.9|0
1136847600000|2006-01-09 23:00:00|5731.5|5731.5|5688.8|5688.8|5731.5|5731.5|5686.1|5686.1|0
1136934000000|2006-01-10 23:00:00|5688.8|5688.8|5731.5|5731.5|5731.5|5731.5|5688.8|5688.8|0
1137020400000|2006-01-11 23:00:00|5731.5|5731.5|5735.1|5735.1|5744.6|5744.6|5724.9|5724.9|0
1137106800000|2006-01-12 23:00:00|5735.1|5735.1|5711|5711|5735.1|5735.1|5690.9|5690.9|0
1137366000000|2006-01-15 23:00:00|5711|5711|5740.2|5740.2|5740.2|5740.2|5707.2|5707.2|0
1137452400000|2006-01-16 23:00:00|5740.2|5740.2|5699|5699|5740.2|5740.2|5693.1|5693.1|0
1137538800000|2006-01-17 23:00:00|5699|5699|5663.7|5663.7|5699|5699|5634.8|5634.8|0
1137625200000|2006-01-18 23:00:00|5663.7|5663.7|5693.2|5693.2|5710|5710|5663.7|5663.7|0
1137711600000|2006-01-19 23:00:00|5693.2|5693.2|5672.4|5672.4|5729.8|5729.8|5666.5|5666.5|0
1137970800000|2006-01-22 23:00:00|5672.4|5672.4|5660.9|5660.9|5672.4|5672.4|5625|5625|0
1138057200000|2006-01-23 23:00:00|5660.9|5660.9|5633.8|5633.8|5679|5679|5630.4|5630.4|0
1138143600000|2006-01-24 23:00:00|5633.8|5633.8|5704.4|5704.4|5704.4|5704.4|5633.8|5633.8|0
1138230000000|2006-01-25 23:00:00|5704.4|5704.4|5722.6|5722.6|5744|5744|5698.5|5698.5|0
1138316400000|2006-01-26 23:00:00|5722.6|5722.6|5786.8|5786.8|5788.2|5788.2|5722.6|5722.6|0
1138575600000|2006-01-29 23:00:00|5786.8|5786.8|5779.8|5779.8|5796.1|5796.1|5772.7|5772.7|0
1138662000000|2006-01-30 23:00:00|5779.8|5779.8|5760.3|5760.3|5792.5|5792.5|5760.3|5760.3|0
1138748400000|2006-01-31 23:00:00|5760.3|5760.3|5801.6|5801.6|5816|5816|5746.2|5746.2|0
1138834800000|2006-02-01 23:00:00|5801.6|5801.6|5747.3|5747.3|5811.8|5811.8|5743|5743|0
1138921200000|2006-02-02 23:00:00|5747.3|5747.3|5759.3|5759.3|5766.7|5766.7|5728.2|5728.2|0
1139180400000|2006-02-05 23:00:00|5759.3|5759.3|5772.4|5772.4|5790.4|5790.4|5759.3|5759.3|0
1139266800000|2006-02-06 23:00:00|5772.4|5772.4|5746.8|5746.8|5781.3|5781.3|5734.7|5734.7|0
1139353200000|2006-02-07 23:00:00|5746.8|5746.8|5725.1|5725.1|5746.8|5746.8|5681.9|5681.9|0
1139439600000|2006-02-08 23:00:00|5725.1|5725.1|5808.7|5808.7|5808.9|5808.9|5725.1|5725.1|0
1139526000000|2006-02-09 23:00:00|5808.7|5808.7|5764.1|5764.1|5808.7|5808.7|5764.1|5764.1|0
1139785200000|2006-02-12 23:00:00|5764.1|5764.1|5793.5|5793.5|5793.5|5793.5|5760.3|5760.3|0
1139871600000|2006-02-13 23:00:00|5793.5|5793.5|5792.3|5792.3|5828.6|5828.6|5773.7|5773.7|0
1139958000000|2006-02-14 23:00:00|5792.3|5792.3|5791.5|5791.5|5814.5|5814.5|5780.9|5780.9|0
1140044400000|2006-02-15 23:00:00|5791.5|5791.5|5828.9|5828.9|5828.9|5828.9|5791.5|5791.5|0
1140130800000|2006-02-16 23:00:00|5828.9|5828.9|5846.2|5846.2|5863.3|5863.3|5822.4|5822.4|0
1140390000000|2006-02-19 23:00:00|5846.2|5846.2|5863|5863|5866.7|5866.7|5839.4|5839.4|0
1140476400000|2006-02-20 23:00:00|5863|5863|5857.7|5857.7|5888|5888|5856.9|5856.9|0
1140562800000|2006-02-21 23:00:00|5857.7|5857.7|5872.4|5872.4|5877.6|5877.6|5836.8|5836.8|0
1140649200000|2006-02-22 23:00:00|5872.4|5872.4|5836|5836|5878.8|5878.8|5829.4|5829.4|0
1140735600000|2006-02-23 23:00:00|5836|5836|5860.5|5860.5|5864|5864|5836|5836|0
1140994800000|2006-02-26 23:00:00|5860.5|5860.5|5875.9|5875.9|5893.3|5893.3|5860.5|5860.5|0
1141081200000|2006-02-27 23:00:00|5875.9|5875.9|5791.5|5791.5|5877.4|5877.4|5788.7|5788.7|0
1141167600000|2006-02-28 23:00:00|5791.5|5791.5|5844.1|5844.1|5844.1|5844.1|5783.9|5783.9|0
1141254000000|2006-03-01 23:00:00|5844.1|5844.1|5833|5833|5880|5880|5803.7|5803.7|0
1141340400000|2006-03-02 23:00:00|5833|5833|5858.7|5858.7|5864|5864|5803.8|5803.8|0
1141599600000|2006-03-05 23:00:00|5858.7|5858.7|5897.8|5897.8|5924.5|5924.5|5858.7|5858.7|0
1141686000000|2006-03-06 23:00:00|5897.8|5897.8|5857.4|5857.4|5897.8|5897.8|5830.7|5830.7|0
1141772400000|2006-03-07 23:00:00|5857.4|5857.4|5812.9|5812.9|5857.6|5857.6|5790.9|5790.9|0
1141858800000|2006-03-08 23:00:00|5812.9|5812.9|5855.9|5855.9|5857.1|5857.1|5812.9|5812.9|0
1141945200000|2006-03-09 23:00:00|5855.9|5855.9|5907.9|5907.9|5909.1|5909.1|5838.2|5838.2|0
1142204400000|2006-03-12 23:00:00|5907.9|5907.9|5952.8|5952.8|5959.9|5959.9|5907.9|5907.9|0
1142290800000|2006-03-13 23:00:00|5952.8|5952.8|5950.6|5950.6|5978.6|5978.6|5940.7|5940.7|0
1142377200000|2006-03-14 23:00:00|5950.6|5950.6|5965.1|5965.1|5980.5|5980.5|5950.6|5950.6|0
1142463600000|2006-03-15 23:00:00|5965.1|5965.1|5993.2|5993.2|5995.2|5995.2|5951|5951|0
1142550000000|2006-03-16 23:00:00|5993.2|5993.2|5999.4|5999.4|6044|6044|5992.8|5992.8|0
1142809200000|2006-03-19 23:00:00|5999.4|5999.4|5991.7|5991.7|6039.1|6039.1|5986.9|5986.9|0
1142895600000|2006-03-20 23:00:00|5991.7|5991.7|5991.3|5991.3|5992.9|5992.9|5956.7|5956.7|0
1142982000000|2006-03-21 23:00:00|5991.3|5991.3|6007.5|6007.5|6012.6|6012.6|5957.8|5957.8|0
1143068400000|2006-03-22 23:00:00|6007.5|6007.5|5990.1|5990.1|6029.4|6029.4|5974.8|5974.8|0
1143154800000|2006-03-23 23:00:00|5990.1|5990.1|6036.3|6036.3|6037.9|6037.9|5990.1|5990.1|0
1143410400000|2006-03-26 22:00:00|6036.3|6036.3|5972.2|5972.2|6047|6047|5971.4|5971.4|0
1143496800000|2006-03-27 22:00:00|5972.2|5972.2|5935.7|5935.7|6004.3|6004.3|5929.7|5929.7|0
1143583200000|2006-03-28 22:00:00|5935.7|5935.7|5959.2|5959.2|5979.7|5979.7|5927.2|5927.2|0
1143669600000|2006-03-29 22:00:00|5959.2|5959.2|6015.2|6015.2|6036|6036|5959.2|5959.2|0
1143756000000|2006-03-30 22:00:00|6015.2|6015.2|5964.6|5964.6|6019.2|6019.2|5961.4|5961.4|0
1144015200000|2006-04-02 22:00:00|5964.6|5964.6|6024.3|6024.3|6033.5|6033.5|5964.6|5964.6|0
1144101600000|2006-04-03 22:00:00|6024.3|6024.3|6004.7|6004.7|6024.3|6024.3|5984.3|5984.3|0
1144188000000|2006-04-04 22:00:00|6004.7|6004.7|6044.1|6044.1|6047.5|6047.5|5983.5|5983.5|0
1144274400000|2006-04-05 22:00:00|6044.1|6044.1|6045.7|6045.7|6073.3|6073.3|6037.6|6037.6|0
1144360800000|2006-04-06 22:00:00|6045.7|6045.7|6026.1|6026.1|6074.2|6074.2|6020.6|6020.6|0
1144620000000|2006-04-09 22:00:00|6026.1|6026.1|6067|6067|6067|6067|6024.3|6024.3|0
1144706400000|2006-04-10 22:00:00|6067|6067|6016.5|6016.5|6092.5|6092.5|6012.9|6012.9|0
1144792800000|2006-04-11 22:00:00|6016.5|6016.5|6000.8|6000.8|6020|6020|5974.5|5974.5|0
1144879200000|2006-04-12 22:00:00|6000.8|6000.8|6029.4|6029.4|6033.7|6033.7|5987.2|5987.2|0
1145311200000|2006-04-17 22:00:00|6029.4|6029.4|6044.1|6044.1|6056.1|6056.1|6026.1|6026.1|0
1145397600000|2006-04-18 22:00:00|6044.1|6044.1|6089.8|6089.8|6100.6|6100.6|6044.1|6044.1|0
1145484000000|2006-04-19 22:00:00|6089.8|6089.8|6081.4|6081.4|6113.4|6113.4|6074.2|6074.2|0
1145570400000|2006-04-20 22:00:00|6081.4|6081.4|6132.7|6132.7|6137.1|6137.1|6077.9|6077.9|0
1145829600000|2006-04-23 22:00:00|6132.7|6132.7|6098.7|6098.7|6136.5|6136.5|6098.7|6098.7|0
1145916000000|2006-04-24 22:00:00|6098.7|6098.7|6086.6|6086.6|6128.8|6128.8|6084.6|6084.6|0
1146002400000|2006-04-25 22:00:00|6086.6|6086.6|6104.3|6104.3|6126.5|6126.5|6086.6|6086.6|0
1146088800000|2006-04-26 22:00:00|6104.3|6104.3|6060|6060|6104.6|6104.6|6026.2|6026.2|0
1146175200000|2006-04-27 22:00:00|6060|6060|6023.1|6023.1|6060|6060|6023.1|6023.1|0
1146520800000|2006-05-01 22:00:00|6023.1|6023.1|6082.1|6082.1|6090.7|6090.7|6022.3|6022.3|0
1146607200000|2006-05-02 22:00:00|6082.1|6082.1|6010|6010|6100|6100|6008.7|6008.7|0
1146693600000|2006-05-03 22:00:00|6010|6010|6036.9|6036.9|6045.8|6045.8|6001.1|6001.1|0
1146780000000|2006-05-04 22:00:00|6036.9|6036.9|6091.7|6091.7|6093.1|6093.1|6033.9|6033.9|0
1147039200000|2006-05-07 22:00:00|6091.7|6091.7|6067.1|6067.1|6133.5|6133.5|6058.8|6058.8|0
1147125600000|2006-05-08 22:00:00|6067.1|6067.1|6105.6|6105.6|6109.7|6109.7|6054.6|6054.6|0
1147212000000|2006-05-09 22:00:00|6105.6|6105.6|6083.4|6083.4|6110|6110|6079.6|6079.6|0
1147298400000|2006-05-10 22:00:00|6083.4|6083.4|6042|6042|6114.5|6114.5|6039.9|6039.9|0
1147384800000|2006-05-11 22:00:00|6042|6042|5912.1|5912.1|6042|6042|5912.1|5912.1|0
1147644000000|2006-05-14 22:00:00|5912.1|5912.1|5841.3|5841.3|5912.1|5912.1|5755.4|5755.4|0
1147730400000|2006-05-15 22:00:00|5841.3|5841.3|5846.2|5846.2|5883.2|5883.2|5807.1|5807.1|0
1147816800000|2006-05-16 22:00:00|5846.2|5846.2|5675.5|5675.5|5871.6|5871.6|5675.5|5675.5|0
1147903200000|2006-05-17 22:00:00|5675.5|5675.5|5671.6|5671.6|5719.7|5719.7|5618.7|5618.7|0
1147989600000|2006-05-18 22:00:00|5671.6|5671.6|5657.4|5657.4|5715|5715|5645.4|5645.4|0
1148248800000|2006-05-21 22:00:00|5657.4|5657.4|5532.7|5532.7|5657.4|5657.4|5510.5|5510.5|0
1148335200000|2006-05-22 22:00:00|5532.7|5532.7|5678.7|5678.7|5705.9|5705.9|5532.7|5532.7|0
1148421600000|2006-05-23 22:00:00|5678.7|5678.7|5587.1|5587.1|5678.7|5678.7|5563.5|5563.5|0
1148508000000|2006-05-24 22:00:00|5587.1|5587.1|5677.7|5677.7|5677.7|5677.7|5562|5562|0
1148594400000|2006-05-25 22:00:00|5677.7|5677.7|5791|5791|5791|5791|5677.7|5677.7|0
1148940000000|2006-05-29 22:00:00|5791|5791|5652|5652|5793.6|5793.6|5643.3|5643.3|0
1149026400000|2006-05-30 22:00:00|5652|5652|5723.8|5723.8|5743.8|5743.8|5591.5|5591.5|0
1149112800000|2006-05-31 22:00:00|5723.8|5723.8|5749.7|5749.7|5754.8|5754.8|5680.6|5680.6|0
1149199200000|2006-06-01 22:00:00|5749.7|5749.7|5764.6|5764.6|5802.9|5802.9|5745.7|5745.7|0
1149458400000|2006-06-04 22:00:00|5764.6|5764.6|5762.1|5762.1|5789.8|5789.8|5738.9|5738.9|0
1149544800000|2006-06-05 22:00:00|5762.1|5762.1|5669.8|5669.8|5762.1|5762.1|5656.6|5656.6|0
1149631200000|2006-06-06 22:00:00|5669.8|5669.8|5706.3|5706.3|5720.6|5720.6|5638.5|5638.5|0
1149717600000|2006-06-07 22:00:00|5706.3|5706.3|5562.9|5562.9|5706.3|5706.3|5562.9|5562.9|0
1149804000000|2006-06-08 22:00:00|5562.9|5562.9|5655.2|5655.2|5673.6|5673.6|5562.9|5562.9|0
1150063200000|2006-06-11 22:00:00|5655.2|5655.2|5620.9|5620.9|5666.3|5666.3|5612.3|5612.3|0
1150149600000|2006-06-12 22:00:00|5620.9|5620.9|5519.6|5519.6|5620.9|5620.9|5467.4|5467.4|0
1150236000000|2006-06-13 22:00:00|5519.6|5519.6|5506.8|5506.8|5544.4|5544.4|5475.6|5475.6|0
1150322400000|2006-06-14 22:00:00|5506.8|5506.8|5619.3|5619.3|5636.8|5636.8|5506.8|5506.8|0
1150408800000|2006-06-15 22:00:00|5619.3|5619.3|5597.4|5597.4|5701.5|5701.5|5594.3|5594.3|0
1150668000000|2006-06-18 22:00:00|5597.4|5597.4|5626.1|5626.1|5665.7|5665.7|5597.4|5597.4|0
1150754400000|2006-06-19 22:00:00|5626.1|5626.1|5658.2|5658.2|5658.2|5658.2|5585|5585|0
1150840800000|2006-06-20 22:00:00|5658.2|5658.2|5665|5665|5673.5|5673.5|5610.8|5610.8|0
1150927200000|2006-06-21 22:00:00|5665|5665|5684.1|5684.1|5736.8|5736.8|5657.2|5657.2|0
1151013600000|2006-06-22 22:00:00|5684.1|5684.1|5692.1|5692.1|5716.7|5716.7|5667.8|5667.8|0
1151272800000|2006-06-25 22:00:00|5692.1|5692.1|5681.2|5681.2|5716.5|5716.5|5677.5|5677.5|0
1151359200000|2006-06-26 22:00:00|5681.2|5681.2|5652.3|5652.3|5729.8|5729.8|5650|5650|0
1151445600000|2006-06-27 22:00:00|5652.3|5652.3|5678.6|5678.6|5702.9|5702.9|5633.8|5633.8|0
1151532000000|2006-06-28 22:00:00|5678.6|5678.6|5791.5|5791.5|5791.7|5791.7|5678.6|5678.6|0
1151618400000|2006-06-29 22:00:00|5791.5|5791.5|5833.4|5833.4|5865.7|5865.7|5791.5|5791.5|0
1151877600000|2006-07-02 22:00:00|5833.4|5833.4|5884.4|5884.4|5884.4|5884.4|5833.4|5833.4|0
1151964000000|2006-07-03 22:00:00|5884.4|5884.4|5883.5|5883.5|5884.5|5884.5|5848.3|5848.3|0
1152050400000|2006-07-04 22:00:00|5883.5|5883.5|5826.7|5826.7|5883.5|5883.5|5815.7|5815.7|0
1152136800000|2006-07-05 22:00:00|5826.7|5826.7|5890|5890|5897.1|5897.1|5826.7|5826.7|0
1152223200000|2006-07-06 22:00:00|5890|5890|5888.9|5888.9|5908.5|5908.5|5858.4|5858.4|0
1152482400000|2006-07-09 22:00:00|5888.9|5888.9|5896.9|5896.9|5901|5901|5856.5|5856.5|0
1152568800000|2006-07-10 22:00:00|5896.9|5896.9|5857.3|5857.3|5896.9|5896.9|5844|5844|0
1152655200000|2006-07-11 22:00:00|5857.3|5857.3|5860.6|5860.6|5899.3|5899.3|5842.7|5842.7|0
1152741600000|2006-07-12 22:00:00|5860.6|5860.6|5765|5765|5860.6|5860.6|5751.9|5751.9|0
1152828000000|2006-07-13 22:00:00|5765|5765|5707.6|5707.6|5765|5765|5707.6|5707.6|0
1153087200000|2006-07-16 22:00:00|5707.6|5707.6|5701|5701|5721.1|5721.1|5654.6|5654.6|0
1153173600000|2006-07-17 22:00:00|5701|5701|5681.7|5681.7|5712.6|5712.6|5658.3|5658.3|0
1153260000000|2006-07-18 22:00:00|5681.7|5681.7|5778|5778|5785.3|5785.3|5680.8|5680.8|0
1153346400000|2006-07-19 22:00:00|5778|5778|5770.9|5770.9|5819.7|5819.7|5756.4|5756.4|0
1153432800000|2006-07-20 22:00:00|5770.9|5770.9|5719.7|5719.7|5770.9|5770.9|5700.7|5700.7|0
1153692000000|2006-07-23 22:00:00|5719.7|5719.7|5833.9|5833.9|5835.2|5835.2|5719.7|5719.7|0
1153778400000|2006-07-24 22:00:00|5833.9|5833.9|5851.2|5851.2|5872.8|5872.8|5825.8|5825.8|0
1153864800000|2006-07-25 22:00:00|5851.2|5851.2|5877.1|5877.1|5878.7|5878.7|5851.2|5851.2|0
1153951200000|2006-07-26 22:00:00|5877.1|5877.1|5929.5|5929.5|5936.8|5936.8|5877.1|5877.1|0
1154037600000|2006-07-27 22:00:00|5929.5|5929.5|5974.9|5974.9|5982.5|5982.5|5904.7|5904.7|0
1154296800000|2006-07-30 22:00:00|5974.9|5974.9|5928.3|5928.3|5977.2|5977.2|5928.3|5928.3|0
1154383200000|2006-07-31 22:00:00|5928.3|5928.3|5880.8|5880.8|5949.8|5949.8|5867.4|5867.4|0
1154469600000|2006-08-01 22:00:00|5880.8|5880.8|5932.1|5932.1|5932.1|5932.1|5880.8|5880.8|0
1154556000000|2006-08-02 22:00:00|5932.1|5932.1|5838.4|5838.4|5940.7|5940.7|5827.1|5827.1|0
1154642400000|2006-08-03 22:00:00|5838.4|5838.4|5889.4|5889.4|5893.3|5893.3|5836.5|5836.5|0
1154901600000|2006-08-06 22:00:00|5889.4|5889.4|5828.8|5828.8|5889.4|5889.4|5820.9|5820.9|0
1154988000000|2006-08-07 22:00:00|5828.8|5828.8|5818.1|5818.1|5866.6|5866.6|5818.1|5818.1|0
1155074400000|2006-08-08 22:00:00|5818.1|5818.1|5860.5|5860.5|5865.9|5865.9|5778.2|5778.2|0
1155160800000|2006-08-09 22:00:00|5860.5|5860.5|5823.4|5823.4|5860.5|5860.5|5752.6|5752.6|0
1155247200000|2006-08-10 22:00:00|5823.4|5823.4|5820.1|5820.1|5848.2|5848.2|5797|5797|0
1155506400000|2006-08-13 22:00:00|5820.1|5820.1|5870.9|5870.9|5870.9|5870.9|5820.1|5820.1|0
1155592800000|2006-08-14 22:00:00|5870.9|5870.9|5897.9|5897.9|5903.2|5903.2|5845|5845|0
1155679200000|2006-08-15 22:00:00|5897.9|5897.9|5896.6|5896.6|5902.8|5902.8|5848.7|5848.7|0
1155765600000|2006-08-16 22:00:00|5896.6|5896.6|5900.4|5900.4|5915|5915|5888.8|5888.8|0
1155852000000|2006-08-17 22:00:00|5900.4|5900.4|5903.4|5903.4|5932.5|5932.5|5900.2|5900.2|0
1156111200000|2006-08-20 22:00:00|5903.4|5903.4|5915.2|5915.2|5936.6|5936.6|5883.8|5883.8|0
1156197600000|2006-08-21 22:00:00|5915.2|5915.2|5902.6|5902.6|5939.2|5939.2|5878.4|5878.4|0
1156284000000|2006-08-22 22:00:00|5902.6|5902.6|5860|5860|5906.3|5906.3|5853.8|5853.8|0
1156370400000|2006-08-23 22:00:00|5860|5860|5869.1|5869.1|5892.3|5892.3|5832.5|5832.5|0
1156456800000|2006-08-24 22:00:00|5869.1|5869.1|5878.6|5878.6|5893.6|5893.6|5858.6|5858.6|0
1156802400000|2006-08-28 22:00:00|5878.6|5878.6|5888.3|5888.3|5921.3|5921.3|5878.6|5878.6|0
1156888800000|2006-08-29 22:00:00|5888.3|5888.3|5929.3|5929.3|5945.3|5945.3|5888.2|5888.2|0
1156975200000|2006-08-30 22:00:00|5929.3|5929.3|5906.1|5906.1|5937|5937|5895|5895|0
1157061600000|2006-08-31 22:00:00|5906.1|5906.1|5949.1|5949.1|5967.7|5967.7|5906.1|5906.1|0
1157320800000|2006-09-03 22:00:00|5949.1|5949.1|5986.6|5986.6|5986.6|5986.6|5947.7|5947.7|0
1157407200000|2006-09-04 22:00:00|5986.6|5986.6|5981.7|5981.7|5991.2|5991.2|5956.3|5956.3|0
1157493600000|2006-09-05 22:00:00|5981.7|5981.7|5929.3|5929.3|5981.7|5981.7|5926.2|5926.2|0
1157580000000|2006-09-06 22:00:00|5929.3|5929.3|5858.1|5858.1|5929.3|5929.3|5853.3|5853.3|0
1157666400000|2006-09-07 22:00:00|5858.1|5858.1|5879.3|5879.3|5899|5899|5858.1|5858.1|0
1157925600000|2006-09-10 22:00:00|5879.3|5879.3|5850.8|5850.8|5879.3|5879.3|5820|5820|0
1158012000000|2006-09-11 22:00:00|5850.8|5850.8|5895.5|5895.5|5896.9|5896.9|5824.2|5824.2|0
1158098400000|2006-09-12 22:00:00|5895.5|5895.5|5892.2|5892.2|5913.4|5913.4|5874.5|5874.5|0
1158184800000|2006-09-13 22:00:00|5892.2|5892.2|5877.2|5877.2|5943.7|5943.7|5869|5869|0
1158271200000|2006-09-14 22:00:00|5877.2|5877.2|5877|5877|5899.2|5899.2|5864.8|5864.8|0
1158530400000|2006-09-17 22:00:00|5877|5877|5890.2|5890.2|5911.9|5911.9|5870.4|5870.4|0
1158616800000|2006-09-18 22:00:00|5890.2|5890.2|5831.8|5831.8|5897.4|5897.4|5831.8|5831.8|0
1158703200000|2006-09-19 22:00:00|5831.8|5831.8|5866.2|5866.2|5880.8|5880.8|5820.9|5820.9|0
1158789600000|2006-09-20 22:00:00|5866.2|5866.2|5896.7|5896.7|5898.1|5898.1|5848.5|5848.5|0
1158876000000|2006-09-21 22:00:00|5896.7|5896.7|5822.3|5822.3|5896.7|5896.7|5820.4|5820.4|0
1159135200000|2006-09-24 22:00:00|5822.3|5822.3|5798.3|5798.3|5847|5847|5774.5|5774.5|0
1159221600000|2006-09-25 22:00:00|5798.3|5798.3|5873.6|5873.6|5879.2|5879.2|5798.3|5798.3|0
1159308000000|2006-09-26 22:00:00|5873.6|5873.6|5930.1|5930.1|5942.2|5942.2|5872.8|5872.8|0
1159394400000|2006-09-27 22:00:00|5930.1|5930.1|5971.3|5971.3|5978.8|5978.8|5930.1|5930.1|0
1159480800000|2006-09-28 22:00:00|5971.3|5971.3|5960.8|5960.8|6002.9|6002.9|5950.1|5950.1|0
1159740000000|2006-10-01 22:00:00|5960.8|5960.8|5957.8|5957.8|5985.5|5985.5|5950.9|5950.9|0
1159826400000|2006-10-02 22:00:00|5957.8|5957.8|5937.1|5937.1|5957.8|5957.8|5897.3|5897.3|0
1159912800000|2006-10-03 22:00:00|5937.1|5937.1|5966.5|5966.5|5969.1|5969.1|5921.5|5921.5|0
1159999200000|2006-10-04 22:00:00|5966.5|5966.5|6004.5|6004.5|6016.7|6016.7|5966.5|5966.5|0
1160085600000|2006-10-05 22:00:00|6004.5|6004.5|6001.2|6001.2|6014.3|6014.3|5978.1|5978.1|0
1160344800000|2006-10-08 22:00:00|6001.2|6001.2|6030.9|6030.9|6044.5|6044.5|5994.8|5994.8|0
1160431200000|2006-10-09 22:00:00|6030.9|6030.9|6072.7|6072.7|6076.3|6076.3|6030.2|6030.2|0
1160517600000|2006-10-10 22:00:00|6072.7|6072.7|6073.5|6073.5|6081.9|6081.9|6044.7|6044.7|0
1160604000000|2006-10-11 22:00:00|6073.5|6073.5|6121.3|6121.3|6121.7|6121.7|6069|6069|0
1160690400000|2006-10-12 22:00:00|6121.3|6121.3|6157.3|6157.3|6170.5|6170.5|6105.3|6105.3|0
1160949600000|2006-10-15 22:00:00|6157.3|6157.3|6172.4|6172.4|6184.3|6184.3|6149.3|6149.3|0
1161036000000|2006-10-16 22:00:00|6172.4|6172.4|6108.6|6108.6|6174.7|6174.7|6105.8|6105.8|0
1161122400000|2006-10-17 22:00:00|6108.6|6108.6|6150.4|6150.4|6166.8|6166.8|6108.6|6108.6|0
1161208800000|2006-10-18 22:00:00|6150.4|6150.4|6156|6156|6183.5|6183.5|6113.1|6113.1|0
1161295200000|2006-10-19 22:00:00|6156|6156|6155.2|6155.2|6199.8|6199.8|6134.3|6134.3|0
1161554400000|2006-10-22 22:00:00|6155.2|6155.2|6166.1|6166.1|6181.1|6181.1|6129.1|6129.1|0
1161640800000|2006-10-23 22:00:00|6166.1|6166.1|6182.5|6182.5|6186.9|6186.9|6161.3|6161.3|0
1161727200000|2006-10-24 22:00:00|6182.5|6182.5|6214.6|6214.6|6216.1|6216.1|6178.8|6178.8|0
1161813600000|2006-10-25 22:00:00|6214.6|6214.6|6184.8|6184.8|6244.6|6244.6|6179.7|6179.7|0
1161900000000|2006-10-26 22:00:00|6184.8|6184.8|6160.9|6160.9|6206|6206|6132.7|6132.7|0
1162162800000|2006-10-29 23:00:00|6160.9|6160.9|6126.8|6126.8|6160.9|6160.9|6112.9|6112.9|0
1162249200000|2006-10-30 23:00:00|6126.8|6126.8|6129.2|6129.2|6149.9|6149.9|6110.9|6110.9|0
1162335600000|2006-10-31 23:00:00|6129.2|6129.2|6149.6|6149.6|6180.7|6180.7|6129.2|6129.2|0
1162422000000|2006-11-01 23:00:00|6149.6|6149.6|6149.3|6149.3|6172|6172|6112.9|6112.9|0
1162508400000|2006-11-02 23:00:00|6149.3|6149.3|6148.1|6148.1|6177.3|6177.3|6134|6134|0
1162767600000|2006-11-05 23:00:00|6148.1|6148.1|6224.5|6224.5|6224.5|6224.5|6146.5|6146.5|0
1162854000000|2006-11-06 23:00:00|6224.5|6224.5|6244|6244|6244.5|6244.5|6219.7|6219.7|0
1162940400000|2006-11-07 23:00:00|6244|6244|6239|6239|6244|6244|6205.7|6205.7|0
1163026800000|2006-11-08 23:00:00|6239|6239|6231.5|6231.5|6250.4|6250.4|6205.1|6205.1|0
1163113200000|2006-11-09 23:00:00|6231.5|6231.5|6208.4|6208.4|6233.1|6233.1|6198.6|6198.6|0
1163372400000|2006-11-12 23:00:00|6208.4|6208.4|6194.2|6194.2|6239.8|6239.8|6171.9|6171.9|0
1163458800000|2006-11-13 23:00:00|6194.2|6194.2|6186.6|6186.6|6223.9|6223.9|6167.3|6167.3|0
1163545200000|2006-11-14 23:00:00|6186.6|6186.6|6229.8|6229.8|6229.8|6229.8|6186.6|6186.6|0
1163631600000|2006-11-15 23:00:00|6229.8|6229.8|6254.9|6254.9|6256.8|6256.8|6212.1|6212.1|0
1163718000000|2006-11-16 23:00:00|6254.9|6254.9|6192|6192|6254.9|6254.9|6178.9|6178.9|0
1163977200000|2006-11-19 23:00:00|6192|6192|6204.5|6204.5|6218.9|6218.9|6148.3|6148.3|0
1164063600000|2006-11-20 23:00:00|6204.5|6204.5|6202.6|6202.6|6228.4|6228.4|6199.7|6199.7|0
1164150000000|2006-11-21 23:00:00|6202.6|6202.6|6160.3|6160.3|6233.1|6233.1|6146.3|6146.3|0
1164236400000|2006-11-22 23:00:00|6160.3|6160.3|6140|6140|6181.7|6181.7|6115.1|6115.1|0
1164322800000|2006-11-23 23:00:00|6140|6140|6122.1|6122.1|6140|6140|6068.1|6068.1|0
1164582000000|2006-11-26 23:00:00|6122.1|6122.1|6050.1|6050.1|6129.5|6129.5|6050.1|6050.1|0
1164668400000|2006-11-27 23:00:00|6050.1|6050.1|6025.9|6025.9|6062.8|6062.8|6011.8|6011.8|0
1164754800000|2006-11-28 23:00:00|6025.9|6025.9|6084.4|6084.4|6098.6|6098.6|6025.9|6025.9|0
1164841200000|2006-11-29 23:00:00|6084.4|6084.4|6048.8|6048.8|6108.9|6108.9|6043.9|6043.9|0
1164927600000|2006-11-30 23:00:00|6048.8|6048.8|6021.5|6021.5|6087.4|6087.4|5985.2|5985.2|0
1165186800000|2006-12-03 23:00:00|6021.5|6021.5|6050.4|6050.4|6058.1|6058.1|6019.4|6019.4|0
1165273200000|2006-12-04 23:00:00|6050.4|6050.4|6086.4|6086.4|6097.4|6097.4|6047.1|6047.1|0
1165359600000|2006-12-05 23:00:00|6086.4|6086.4|6090.3|6090.3|6105.7|6105.7|6068.1|6068.1|0
1165446000000|2006-12-06 23:00:00|6090.3|6090.3|6131.5|6131.5|6145.3|6145.3|6082.8|6082.8|0
1165532400000|2006-12-07 23:00:00|6131.5|6131.5|6152.4|6152.4|6157.1|6157.1|6106.6|6106.6|0
1165791600000|2006-12-10 23:00:00|6152.4|6152.4|6159.8|6159.8|6187|6187|6147.1|6147.1|0
1165878000000|2006-12-11 23:00:00|6159.8|6159.8|6156.4|6156.4|6164.8|6164.8|6137.8|6137.8|0
1165964400000|2006-12-12 23:00:00|6156.4|6156.4|6192.5|6192.5|6196.6|6196.6|6149.4|6149.4|0
1166050800000|2006-12-13 23:00:00|6192.5|6192.5|6228|6228|6230.6|6230.6|6192.5|6192.5|0
1166137200000|2006-12-14 23:00:00|6228|6228|6260|6260|6271.4|6271.4|6228|6228|0
1166396400000|2006-12-17 23:00:00|6260|6260|6247.4|6247.4|6269.1|6269.1|6240.1|6240.1|0
1166482800000|2006-12-18 23:00:00|6247.4|6247.4|6203.9|6203.9|6247.4|6247.4|6192|6192|0
1166569200000|2006-12-19 23:00:00|6203.9|6203.9|6198.6|6198.6|6240.1|6240.1|6197.9|6197.9|0
1166655600000|2006-12-20 23:00:00|6198.6|6198.6|6183.7|6183.7|6203.5|6203.5|6171.2|6171.2|0
1166742000000|2006-12-21 23:00:00|6183.7|6183.7|6190|6190|6191.1|6191.1|6175.5|6175.5|0
1167174000000|2006-12-26 23:00:00|6190|6190|6245.2|6245.2|6248.1|6248.1|6190|6190|0
1167260400000|2006-12-27 23:00:00|6245.2|6245.2|6240.9|6240.9|6258.7|6258.7|6232.3|6232.3|0
1167346800000|2006-12-28 23:00:00|6240.9|6240.9|6220.8|6220.8|6245.2|6245.2|6207.6|6207.6|0
1167692400000|2007-01-01 23:00:00|6220.8|6220.8|6310.9|6310.9|6312.5|6312.5|6220.8|6220.8|0
1167778800000|2007-01-02 23:00:00|6310.9|6310.9|6319|6319|6322|6322|6296|6296|0
1167865200000|2007-01-03 23:00:00|6319|6319|6287|6287|6319|6319|6261|6261|0
1167951600000|2007-01-04 23:00:00|6287|6287|6220.1|6220.1|6287|6287|6220.1|6220.1|0
1168210800000|2007-01-07 23:00:00|6220.1|6220.1|6194.2|6194.2|6246|6246|6187|6187|0
1168297200000|2007-01-08 23:00:00|6194.2|6194.2|6196.1|6196.1|6218.5|6218.5|6190.4|6190.4|0
1168383600000|2007-01-09 23:00:00|6196.1|6196.1|6160.7|6160.7|6196.1|6196.1|6142|6142|0
1168470000000|2007-01-10 23:00:00|6160.7|6160.7|6230.1|6230.1|6233.1|6233.1|6130.2|6130.2|0
1168556400000|2007-01-11 23:00:00|6230.1|6230.1|6239|6239|6247.6|6247.6|6204.3|6204.3|0
1168815600000|2007-01-14 23:00:00|6239|6239|6263.5|6263.5|6279.7|6279.7|6239|6239|0
1168902000000|2007-01-15 23:00:00|6263.5|6263.5|6215.7|6215.7|6266.4|6266.4|6206.4|6206.4|0
1168988400000|2007-01-16 23:00:00|6215.7|6215.7|6204.5|6204.5|6227|6227|6163.5|6163.5|0
1169074800000|2007-01-17 23:00:00|6204.5|6204.5|6210.3|6210.3|6257.2|6257.2|6204.5|6204.5|0
1169161200000|2007-01-18 23:00:00|6210.3|6210.3|6237.2|6237.2|6243.3|6243.3|6178|6178|0
1169420400000|2007-01-21 23:00:00|6237.2|6237.2|6218.4|6218.4|6270.9|6270.9|6215.8|6215.8|0
1169506800000|2007-01-22 23:00:00|6218.4|6218.4|6227.6|6227.6|6240.7|6240.7|6189.2|6189.2|0
1169593200000|2007-01-23 23:00:00|6227.6|6227.6|6314.8|6314.8|6320.9|6320.9|6227.6|6227.6|0
1169679600000|2007-01-24 23:00:00|6314.8|6314.8|6269.3|6269.3|6335.1|6335.1|6262.1|6262.1|0
1169766000000|2007-01-25 23:00:00|6269.3|6269.3|6228|6228|6271.4|6271.4|6226.4|6226.4|0
1170025200000|2007-01-28 23:00:00|6228|6228|6239.9|6239.9|6253.7|6253.7|6216|6216|0
1170111600000|2007-01-29 23:00:00|6239.9|6239.9|6242|6242|6250.1|6250.1|6212.5|6212.5|0
1170198000000|2007-01-30 23:00:00|6242|6242|6203.1|6203.1|6257.3|6257.3|6197.5|6197.5|0
1170284400000|2007-01-31 23:00:00|6203.1|6203.1|6282.2|6282.2|6300.3|6300.3|6203.1|6203.1|0
1170370800000|2007-02-01 23:00:00|6282.2|6282.2|6310.9|6310.9|6329|6329|6282.2|6282.2|0
1170630000000|2007-02-04 23:00:00|6310.9|6310.9|6317.9|6317.9|6328.9|6328.9|6294.7|6294.7|0
1170716400000|2007-02-05 23:00:00|6317.9|6317.9|6346.3|6346.3|6369.7|6369.7|6317.9|6317.9|0
1170802800000|2007-02-06 23:00:00|6346.3|6346.3|6369.5|6369.5|6379.8|6379.8|6338.2|6338.2|0
1170889200000|2007-02-07 23:00:00|6369.5|6369.5|6346.4|6346.4|6375|6375|6330.1|6330.1|0
1170975600000|2007-02-08 23:00:00|6346.4|6346.4|6382.8|6382.8|6395.4|6395.4|6346.4|6346.4|0
1171234800000|2007-02-11 23:00:00|6382.8|6382.8|6353.5|6353.5|6383.1|6383.1|6344.7|6344.7|0
1171321200000|2007-02-12 23:00:00|6353.5|6353.5|6381.8|6381.8|6381.8|6381.8|6353.5|6353.5|0
1171407600000|2007-02-13 23:00:00|6381.8|6381.8|6421.2|6421.2|6421.2|6421.2|6378.6|6378.6|0
1171494000000|2007-02-14 23:00:00|6421.2|6421.2|6433.3|6433.3|6435.3|6435.3|6397.2|6397.2|0
1171580400000|2007-02-15 23:00:00|6433.3|6433.3|6419.5|6419.5|6439.2|6439.2|6407.3|6407.3|0
1171839600000|2007-02-18 23:00:00|6419.5|6419.5|6444.4|6444.4|6451.4|6451.4|6419.5|6419.5|0
1171926000000|2007-02-19 23:00:00|6444.4|6444.4|6412.3|6412.3|6448.1|6448.1|6392.4|6392.4|0
1172012400000|2007-02-20 23:00:00|6412.3|6412.3|6357.1|6357.1|6430.4|6430.4|6352.1|6352.1|0
1172098800000|2007-02-21 23:00:00|6357.1|6357.1|6380.9|6380.9|6416|6416|6357.1|6357.1|0
1172185200000|2007-02-22 23:00:00|6380.9|6380.9|6401.5|6401.5|6401.5|6401.5|6357.1|6357.1|0
1172444400000|2007-02-25 23:00:00|6401.5|6401.5|6434.7|6434.7|6446.8|6446.8|6401.5|6401.5|0
1172530800000|2007-02-26 23:00:00|6434.7|6434.7|6286.1|6286.1|6434.7|6434.7|6270.5|6270.5|0
1172617200000|2007-02-27 23:00:00|6286.1|6286.1|6171.5|6171.5|6286.1|6286.1|6166.2|6166.2|0
1172703600000|2007-02-28 23:00:00|6171.5|6171.5|6116|6116|6230.7|6230.7|6038.9|6038.9|0
1172790000000|2007-03-01 23:00:00|6116|6116|6116.2|6116.2|6164.4|6164.4|6085.6|6085.6|0
1173049200000|2007-03-04 23:00:00|6116.2|6116.2|6058.7|6058.7|6116.2|6116.2|5989.6|5989.6|0
1173135600000|2007-03-05 23:00:00|6058.7|6058.7|6138.5|6138.5|6138.5|6138.5|6058.7|6058.7|0
1173222000000|2007-03-06 23:00:00|6138.5|6138.5|6156.5|6156.5|6167.6|6167.6|6106.1|6106.1|0
1173308400000|2007-03-07 23:00:00|6156.5|6156.5|6227.7|6227.7|6233.1|6233.1|6156.5|6156.5|0
1173394800000|2007-03-08 23:00:00|6227.7|6227.7|6245.2|6245.2|6255.8|6255.8|6190.3|6190.3|0
1173654000000|2007-03-11 23:00:00|6245.2|6245.2|6233.3|6233.3|6276.3|6276.3|6219.3|6219.3|0
1173740400000|2007-03-12 23:00:00|6233.3|6233.3|6161.2|6161.2|6240.7|6240.7|6161.2|6161.2|0
1173826800000|2007-03-13 23:00:00|6161.2|6161.2|6000.7|6000.7|6161.2|6161.2|6000.7|6000.7|0
1173913200000|2007-03-14 23:00:00|6000.7|6000.7|6133.2|6133.2|6133.2|6133.2|6000.7|6000.7|0
1173999600000|2007-03-15 23:00:00|6133.2|6133.2|6130.6|6130.6|6142.2|6142.2|6094.7|6094.7|0
1174258800000|2007-03-18 23:00:00|6130.6|6130.6|6189.4|6189.4|6200.6|6200.6|6130.6|6130.6|0
1174345200000|2007-03-19 23:00:00|6189.4|6189.4|6220.3|6220.3|6220.3|6220.3|6159.4|6159.4|0
1174431600000|2007-03-20 23:00:00|6220.3|6220.3|6256.8|6256.8|6287.5|6287.5|6207.7|6207.7|0
1174518000000|2007-03-21 23:00:00|6256.8|6256.8|6318|6318|6342.1|6342.1|6256.8|6256.8|0
1174604400000|2007-03-22 23:00:00|6318|6318|6339.4|6339.4|6350.4|6350.4|6296.6|6296.6|0
1174860000000|2007-03-25 22:00:00|6339.4|6339.4|6291.9|6291.9|6355.3|6355.3|6274.1|6274.1|0
1174946400000|2007-03-26 22:00:00|6291.9|6291.9|6292.6|6292.6|6337.7|6337.7|6276.8|6276.8|0
1175032800000|2007-03-27 22:00:00|6292.6|6292.6|6267.2|6267.2|6304.9|6304.9|6250.1|6250.1|0
1175119200000|2007-03-28 22:00:00|6267.2|6267.2|6324.2|6324.2|6334.7|6334.7|6267.2|6267.2|0
1175205600000|2007-03-29 22:00:00|6324.2|6324.2|6308|6308|6330|6330|6291.1|6291.1|0
1175464800000|2007-04-01 22:00:00|6308|6308|6315.5|6315.5|6342.2|6342.2|6293.9|6293.9|0
1175551200000|2007-04-02 22:00:00|6315.5|6315.5|6366.1|6366.1|6366.1|6366.1|6315.5|6315.5|0
1175637600000|2007-04-03 22:00:00|6366.1|6366.1|6364.7|6364.7|6380.5|6380.5|6345.9|6345.9|0
1175724000000|2007-04-04 22:00:00|6364.7|6364.7|6397.3|6397.3|6398.7|6398.7|6350.3|6350.3|0
1176156000000|2007-04-09 22:00:00|6397.3|6397.3|6417.8|6417.8|6431.7|6431.7|6394.3|6394.3|0
1176242400000|2007-04-10 22:00:00|6417.8|6417.8|6413.3|6413.3|6445.9|6445.9|6401.9|6401.9|0
1176328800000|2007-04-11 22:00:00|6413.3|6413.3|6416.4|6416.4|6419.6|6419.6|6376.4|6376.4|0
1176415200000|2007-04-12 22:00:00|6416.4|6416.4|6462.4|6462.4|6462.4|6462.4|6416.4|6416.4|0
1176674400000|2007-04-15 22:00:00|6462.4|6462.4|6516.2|6516.2|6516.2|6516.2|6462.4|6462.4|0
1176760800000|2007-04-16 22:00:00|6516.2|6516.2|6497.8|6497.8|6516.2|6516.2|6456.4|6456.4|0
1176847200000|2007-04-17 22:00:00|6497.8|6497.8|6449.4|6449.4|6497.8|6497.8|6440.8|6440.8|0
1176933600000|2007-04-18 22:00:00|6449.4|6449.4|6440.6|6440.6|6451.8|6451.8|6386.2|6386.2|0
1177020000000|2007-04-19 22:00:00|6440.6|6440.6|6486.8|6486.8|6508.9|6508.9|6440.6|6440.6|0
1177279200000|2007-04-22 22:00:00|6486.8|6486.8|6479.7|6479.7|6504.5|6504.5|6466.1|6466.1|0
1177365600000|2007-04-23 22:00:00|6479.7|6479.7|6429.5|6429.5|6493.1|6493.1|6408.4|6408.4|0
1177452000000|2007-04-24 22:00:00|6429.5|6429.5|6461.9|6461.9|6479|6479|6429.5|6429.5|0
1177538400000|2007-04-25 22:00:00|6461.9|6461.9|6469.4|6469.4|6511.1|6511.1|6443.7|6443.7|0
1177624800000|2007-04-26 22:00:00|6469.4|6469.4|6418.7|6418.7|6469.4|6469.4|6410.6|6410.6|0
1177884000000|2007-04-29 22:00:00|6418.7|6418.7|6449.2|6449.2|6474.7|6474.7|6410.5|6410.5|0
1177970400000|2007-04-30 22:00:00|6449.2|6449.2|6419.6|6419.6|6449.2|6449.2|6395.5|6395.5|0
1178056800000|2007-05-01 22:00:00|6422.1|6422.1|6484.5|6484.5|6489|6489|6422.1|6422.1|0
1178143200000|2007-05-02 22:00:00|6484.5|6484.5|6537.8|6537.8|6542.5|6542.5|6484.5|6484.5|0
1178229600000|2007-05-03 22:00:00|6537.8|6537.8|6603.7|6603.7|6614.7|6614.7|6537.8|6537.8|0
1178575200000|2007-05-07 22:00:00|6603.7|6603.7|6550.4|6550.4|6603.7|6603.7|6537.5|6537.5|0
1178661600000|2007-05-08 22:00:00|6550.4|6550.4|6549.6|6549.6|6592.4|6592.4|6529|6529|0
1178748000000|2007-05-09 22:00:00|6549.6|6549.6|6524.1|6524.1|6565.1|6565.1|6515|6515|0
1178834400000|2007-05-10 22:00:00|6524.1|6524.1|6565.7|6565.7|6577|6577|6451.9|6451.9|0
1179093600000|2007-05-13 22:00:00|6565.7|6565.7|6555.5|6555.5|6596.3|6596.3|6530.3|6530.3|0
1179180000000|2007-05-14 22:00:00|6555.5|6555.5|6568.6|6568.6|6579|6579|6532.9|6532.9|0
1179266400000|2007-05-15 22:00:00|6568.6|6568.6|6559.5|6559.5|6578.6|6578.6|6539.4|6539.4|0
1179352800000|2007-05-16 22:00:00|6559.5|6559.5|6579.3|6579.3|6588.7|6588.7|6553.6|6553.6|0
1179439200000|2007-05-17 22:00:00|6579.3|6579.3|6640.9|6640.9|6656.3|6656.3|6579.1|6579.1|0
1179698400000|2007-05-20 22:00:00|6640.9|6640.9|6636.8|6636.8|6675|6675|6619.4|6619.4|0
1179784800000|2007-05-21 22:00:00|6636.8|6636.8|6606.6|6606.6|6641.9|6641.9|6594.6|6594.6|0
1179871200000|2007-05-22 22:00:00|6606.6|6606.6|6616.4|6616.4|6643.8|6643.8|6602.5|6602.5|0
1179957600000|2007-05-23 22:00:00|6616.4|6616.4|6565.4|6565.4|6619.5|6619.5|6560.5|6560.5|0
1180044000000|2007-05-24 22:00:00|6565.4|6565.4|6570.5|6570.5|6575.2|6575.2|6532.5|6532.5|0
1180389600000|2007-05-28 22:00:00|6570.5|6570.5|6606.5|6606.5|6613.4|6613.4|6570.5|6570.5|0
1180476000000|2007-05-29 22:00:00|6606.5|6606.5|6602.1|6602.1|6606.5|6606.5|6533.5|6533.5|0
1180562400000|2007-05-30 22:00:00|6602.1|6602.1|6621.4|6621.4|6650.2|6650.2|6602.1|6602.1|0
1180648800000|2007-05-31 22:00:00|6621.4|6621.4|6676.7|6676.7|6676.7|6676.7|6621.3|6621.3|0
1180908000000|2007-06-03 22:00:00|6676.7|6676.7|6664.1|6664.1|6686.1|6686.1|6641.2|6641.2|0
1180994400000|2007-06-04 22:00:00|6664.1|6664.1|6632.8|6632.8|6686.6|6686.6|6625.7|6625.7|0
1181080800000|2007-06-05 22:00:00|6632.8|6632.8|6522.7|6522.7|6636.9|6636.9|6511.7|6511.7|0
1181167200000|2007-06-06 22:00:00|6522.7|6522.7|6505.1|6505.1|6574.9|6574.9|6478|6478|0
1181253600000|2007-06-07 22:00:00|6505.1|6505.1|6505.1|6505.1|6519.4|6519.4|6451.4|6451.4|0
1181512800000|2007-06-10 22:00:00|6505.1|6505.1|6567.5|6567.5|6567.5|6567.5|6505.1|6505.1|0
1181599200000|2007-06-11 22:00:00|6567.5|6567.5|6520.4|6520.4|6586.6|6586.6|6513.7|6513.7|0
1181685600000|2007-06-12 22:00:00|6520.4|6520.4|6559.6|6559.6|6567.3|6567.3|6483.6|6483.6|0
1181772000000|2007-06-13 22:00:00|6559.6|6559.6|6649.9|6649.9|6654.3|6654.3|6559.6|6559.6|0
1181858400000|2007-06-14 22:00:00|6649.9|6649.9|6732.4|6732.4|6734.2|6734.2|6649.9|6649.9|0
1182117600000|2007-06-17 22:00:00|6732.4|6732.4|6703.5|6703.5|6751.3|6751.3|6696.8|6696.8|0
1182204000000|2007-06-18 22:00:00|6703.5|6703.5|6650.2|6650.2|6721.4|6721.4|6650.2|6650.2|0
1182290400000|2007-06-19 22:00:00|6650.2|6650.2|6649.3|6649.3|6692.6|6692.6|6647.6|6647.6|0
1182376800000|2007-06-20 22:00:00|6649.3|6649.3|6596|6596|6649.3|6649.3|6563.9|6563.9|0
1182463200000|2007-06-21 22:00:00|6596|6596|6567.4|6567.4|6612.3|6612.3|6562.2|6562.2|0
1182722400000|2007-06-24 22:00:00|6567.4|6567.4|6588.4|6588.4|6591.4|6591.4|6522.3|6522.3|0
1182808800000|2007-06-25 22:00:00|6588.4|6588.4|6559.3|6559.3|6593.5|6593.5|6539.9|6539.9|0
1182895200000|2007-06-26 22:00:00|6559.3|6559.3|6527.6|6527.6|6559.3|6559.3|6496.4|6496.4|0
1182981600000|2007-06-27 22:00:00|6527.6|6527.6|6571.3|6571.3|6575.5|6575.5|6527.6|6527.6|0
1183068000000|2007-06-28 22:00:00|6571.3|6571.3|6607.9|6607.9|6607.9|6607.9|6519.6|6519.6|0
1183327200000|2007-07-01 22:00:00|6607.9|6607.9|6590.6|6590.6|6612.8|6612.8|6570.5|6570.5|0
1183413600000|2007-07-02 22:00:00|6590.6|6590.6|6639.8|6639.8|6645.3|6645.3|6590.6|6590.6|0
1183500000000|2007-07-03 22:00:00|6639.8|6639.8|6673.1|6673.1|6682.9|6682.9|6639.8|6639.8|0
1183586400000|2007-07-04 22:00:00|6673.1|6673.1|6635.2|6635.2|6691.8|6691.8|6625.8|6625.8|0
1183672800000|2007-07-05 22:00:00|6635.2|6635.2|6690.1|6690.1|6690.4|6690.4|6635.2|6635.2|0
1183932000000|2007-07-08 22:00:00|6690.1|6690.1|6712.7|6712.7|6725.9|6725.9|6690.1|6690.1|0
1184018400000|2007-07-09 22:00:00|6712.7|6712.7|6630.9|6630.9|6734.3|6734.3|6620.5|6620.5|0
1184104800000|2007-07-10 22:00:00|6630.9|6630.9|6615.1|6615.1|6630.9|6630.9|6574.2|6574.2|0
1184191200000|2007-07-11 22:00:00|6615.1|6615.1|6697.7|6697.7|6697.7|6697.7|6594.7|6594.7|0
1184277600000|2007-07-12 22:00:00|6697.7|6697.7|6716.7|6716.7|6754.1|6754.1|6697.7|6697.7|0
1184536800000|2007-07-15 22:00:00|6716.7|6716.7|6697.7|6697.7|6735.8|6735.8|6679.2|6679.2|0
1184623200000|2007-07-16 22:00:00|6697.7|6697.7|6659.1|6659.1|6698.5|6698.5|6628.1|6628.1|0
1184709600000|2007-07-17 22:00:00|6659.1|6659.1|6567.1|6567.1|6659.1|6659.1|6567.1|6567.1|0
1184796000000|2007-07-18 22:00:00|6567.1|6567.1|6640.2|6640.2|6658.8|6658.8|6567.1|6567.1|0
1184882400000|2007-07-19 22:00:00|6640.2|6640.2|6585.2|6585.2|6674.3|6674.3|6580|6580|0
1185141600000|2007-07-22 22:00:00|6585.2|6585.2|6624.4|6624.4|6624.4|6624.4|6583.5|6583.5|0
1185228000000|2007-07-23 22:00:00|6624.4|6624.4|6498.7|6498.7|6624.4|6624.4|6498.7|6498.7|0
1185314400000|2007-07-24 22:00:00|6498.7|6498.7|6454.3|6454.3|6533.6|6533.6|6436.7|6436.7|0
1185400800000|2007-07-25 22:00:00|6454.3|6454.3|6251.2|6251.2|6474.7|6474.7|6251.2|6251.2|0
1185487200000|2007-07-26 22:00:00|6251.2|6251.2|6215.2|6215.2|6315.2|6315.2|6192.3|6192.3|0
1185746400000|2007-07-29 22:00:00|6215.2|6215.2|6206.1|6206.1|6256.5|6256.5|6186.2|6186.2|0
1185832800000|2007-07-30 22:00:00|6206.1|6206.1|6360.1|6360.1|6361.1|6361.1|6206.1|6206.1|0
1185919200000|2007-07-31 22:00:00|6360.1|6360.1|6250.6|6250.6|6360.1|6360.1|6187.2|6187.2|0
1186005600000|2007-08-01 22:00:00|6250.6|6250.6|6300.3|6300.3|6319.3|6319.3|6250.6|6250.6|0
1186092000000|2007-08-02 22:00:00|6300.3|6300.3|6224.3|6224.3|6333.5|6333.5|6212.2|6212.2|0
1186351200000|2007-08-05 22:00:00|6224.3|6224.3|6189.1|6189.1|6245.9|6245.9|6161.5|6161.5|0
1186437600000|2007-08-06 22:00:00|6189.1|6189.1|6308.8|6308.8|6308.8|6308.8|6189.1|6189.1|0
1186524000000|2007-08-07 22:00:00|6308.8|6308.8|6393.9|6393.9|6406.3|6406.3|6308.8|6308.8|0
1186610400000|2007-08-08 22:00:00|6393.9|6393.9|6271.2|6271.2|6393.9|6393.9|6228|6228|0
1186696800000|2007-08-09 22:00:00|6271.2|6271.2|6038.3|6038.3|6271.2|6271.2|6038.3|6038.3|0
1186956000000|2007-08-12 22:00:00|6038.3|6038.3|6219|6219|6237.8|6237.8|6038.3|6038.3|0
1187042400000|2007-08-13 22:00:00|6219|6219|6143.5|6143.5|6264.9|6264.9|6132.2|6132.2|0
1187128800000|2007-08-14 22:00:00|6143.5|6143.5|6109.3|6109.3|6143.5|6143.5|6041.7|6041.7|0
1187215200000|2007-08-15 22:00:00|6109.3|6109.3|5858.9|5858.9|6109.3|6109.3|5858.9|5858.9|0
1187301600000|2007-08-16 22:00:00|5858.9|5858.9|6064.2|6064.2|6134|6134|5821.7|5821.7|0
1187560800000|2007-08-19 22:00:00|6064.2|6064.2|6078.7|6078.7|6163.4|6163.4|6064.2|6064.2|0
1187647200000|2007-08-20 22:00:00|6078.7|6078.7|6086.1|6086.1|6118.9|6118.9|6031.8|6031.8|0
1187733600000|2007-08-21 22:00:00|6086.1|6086.1|6196|6196|6196.6|6196.6|6086.1|6086.1|0
1187820000000|2007-08-22 22:00:00|6196|6196|6196.9|6196.9|6287.2|6287.2|6194.4|6194.4|0
1187906400000|2007-08-23 22:00:00|6196.9|6196.9|6220.1|6220.1|6232.2|6232.2|6182.4|6182.4|0
1188252000000|2007-08-27 22:00:00|6220.1|6220.1|6102.2|6102.2|6220.1|6220.1|6083.9|6083.9|0
1188338400000|2007-08-28 22:00:00|6102.2|6102.2|6132.2|6132.2|6137.9|6137.9|6056.5|6056.5|0
1188424800000|2007-08-29 22:00:00|6132.2|6132.2|6212|6212|6220.8|6220.8|6122.5|6122.5|0
1188511200000|2007-08-30 22:00:00|6212|6212|6303.3|6303.3|6309.5|6309.5|6212|6212|0
1188770400000|2007-09-02 22:00:00|6303.3|6303.3|6315.2|6315.2|6334.4|6334.4|6303.2|6303.2|0
1188856800000|2007-09-03 22:00:00|6315.2|6315.2|6376.8|6376.8|6378|6378|6274.9|6274.9|0
1188943200000|2007-09-04 22:00:00|6376.8|6376.8|6270.7|6270.7|6390.5|6390.5|6264.5|6264.5|0
1189029600000|2007-09-05 22:00:00|6270.7|6270.7|6313.3|6313.3|6327.3|6327.3|6217.5|6217.5|0
1189116000000|2007-09-06 22:00:00|6313.3|6313.3|6191.2|6191.2|6342.7|6342.7|6179.1|6179.1|0
1189375200000|2007-09-09 22:00:00|6191.2|6191.2|6134.1|6134.1|6232.1|6232.1|6123.1|6123.1|0
1189461600000|2007-09-10 22:00:00|6134.1|6134.1|6280.7|6280.7|6280.7|6280.7|6134.1|6134.1|0
1189548000000|2007-09-11 22:00:00|6280.7|6280.7|6306.2|6306.2|6317.1|6317.1|6232|6232|0
1189634400000|2007-09-12 22:00:00|6306.2|6306.2|6363.9|6363.9|6374.5|6374.5|6280.2|6280.2|0
1189720800000|2007-09-13 22:00:00|6363.9|6363.9|6289.3|6289.3|6363.9|6363.9|6209.1|6209.1|0
1189980000000|2007-09-16 22:00:00|6289.3|6289.3|6182.8|6182.8|6289.3|6289.3|6168|6168|0
1190066400000|2007-09-17 22:00:00|6182.8|6182.8|6283.3|6283.3|6298.5|6298.5|6158.8|6158.8|0
1190152800000|2007-09-18 22:00:00|6283.3|6283.3|6460|6460|6512.4|6512.4|6283.3|6283.3|0
1190239200000|2007-09-19 22:00:00|6460|6460|6429|6429|6460|6460|6395.1|6395.1|0
1190325600000|2007-09-20 22:00:00|6429|6429|6456.7|6456.7|6481.6|6481.6|6409.9|6409.9|0
1190584800000|2007-09-23 22:00:00|6456.7|6456.7|6465.9|6465.9|6494.2|6494.2|6437.3|6437.3|0
1190671200000|2007-09-24 22:00:00|6465.9|6465.9|6396.9|6396.9|6465.9|6465.9|6367|6367|0
1190757600000|2007-09-25 22:00:00|6396.9|6396.9|6433|6433|6484.4|6484.4|6396.9|6396.9|0
1190844000000|2007-09-26 22:00:00|6433|6433|6486.4|6486.4|6508|6508|6433|6433|0
1190930400000|2007-09-27 22:00:00|6486.4|6486.4|6466.8|6466.8|6500.4|6500.4|6411.8|6411.8|0
1191189600000|2007-09-30 22:00:00|6466.8|6466.8|6506.2|6506.2|6514.5|6514.5|6419.2|6419.2|0
1191276000000|2007-10-01 22:00:00|6506.2|6506.2|6500.4|6500.4|6567|6567|6489.6|6489.6|0
1191362400000|2007-10-02 22:00:00|6500.4|6500.4|6535.2|6535.2|6542.8|6542.8|6495|6495|0
1191448800000|2007-10-03 22:00:00|6535.2|6535.2|6547.9|6547.9|6593.3|6593.3|6507.2|6507.2|0
1191535200000|2007-10-04 22:00:00|6547.9|6547.9|6595.8|6595.8|6605.1|6605.1|6547.9|6547.9|0
1191794400000|2007-10-07 22:00:00|6595.8|6595.8|6540.9|6540.9|6605.6|6605.6|6540.9|6540.9|0
1191880800000|2007-10-08 22:00:00|6540.9|6540.9|6615.4|6615.4|6625.3|6625.3|6527.5|6527.5|0
1191967200000|2007-10-09 22:00:00|6615.4|6615.4|6633|6633|6633|6633|6587.7|6587.7|0
1192053600000|2007-10-10 22:00:00|6633|6633|6724.5|6724.5|6730.1|6730.1|6633|6633|0
1192140000000|2007-10-11 22:00:00|6724.5|6724.5|6730.7|6730.7|6730.7|6730.7|6660|6660|0
1192399200000|2007-10-14 22:00:00|6730.7|6730.7|6644.5|6644.5|6751.7|6751.7|6632.1|6632.1|0
1192485600000|2007-10-15 22:00:00|6644.5|6644.5|6614.3|6614.3|6644.5|6644.5|6596.3|6596.3|0
1192572000000|2007-10-16 22:00:00|6614.3|6614.3|6677.7|6677.7|6690.5|6690.5|6594.9|6594.9|0
1192658400000|2007-10-17 22:00:00|6677.7|6677.7|6609.4|6609.4|6722|6722|6584.9|6584.9|0
1192744800000|2007-10-18 22:00:00|6609.4|6609.4|6527.9|6527.9|6615.8|6615.8|6523.6|6523.6|0
1193004000000|2007-10-21 22:00:00|6527.9|6527.9|6459.3|6459.3|6527.9|6527.9|6413.4|6413.4|0
1193090400000|2007-10-22 22:00:00|6459.3|6459.3|6514|6514|6562.7|6562.7|6459.3|6459.3|0
1193176800000|2007-10-23 22:00:00|6514|6514|6482|6482|6550.9|6550.9|6460.9|6460.9|0
1193263200000|2007-10-24 22:00:00|6482|6482|6576.3|6576.3|6587.6|6587.6|6482|6482|0
1193349600000|2007-10-25 22:00:00|6576.3|6576.3|6661.3|6661.3|6684.1|6684.1|6567.1|6567.1|0
1193612400000|2007-10-28 23:00:00|6661.3|6661.3|6706|6706|6726.9|6726.9|6661.3|6661.3|0
1193698800000|2007-10-29 23:00:00|6706|6706|6659|6659|6706|6706|6653.8|6653.8|0
1193785200000|2007-10-30 23:00:00|6659|6659|6721.6|6721.6|6721.6|6721.6|6636.9|6636.9|0
1193871600000|2007-10-31 23:00:00|6721.6|6721.6|6586.1|6586.1|6723.7|6723.7|6549.7|6549.7|0
1193958000000|2007-11-01 23:00:00|6586.1|6586.1|6530.6|6530.6|6586.1|6586.1|6483.4|6483.4|0
1194217200000|2007-11-04 23:00:00|6530.6|6530.6|6461.4|6461.4|6530.6|6530.6|6420.4|6420.4|0
1194303600000|2007-11-05 23:00:00|6461.4|6461.4|6474.9|6474.9|6512.1|6512.1|6456.4|6456.4|0
1194390000000|2007-11-06 23:00:00|6474.9|6474.9|6385.1|6385.1|6519.2|6519.2|6381.3|6381.3|0
1194476400000|2007-11-07 23:00:00|6385.1|6385.1|6381.9|6381.9|6432.3|6432.3|6290.3|6290.3|0
1194562800000|2007-11-08 23:00:00|6381.9|6381.9|6304.9|6304.9|6442.9|6442.9|6268.9|6268.9|0
1194822000000|2007-11-11 23:00:00|6304.9|6304.9|6337.9|6337.9|6365.2|6365.2|6268.6|6268.6|0
1194908400000|2007-11-12 23:00:00|6337.9|6337.9|6362.4|6362.4|6387.4|6387.4|6279.7|6279.7|0
1194994800000|2007-11-13 23:00:00|6362.4|6362.4|6432.1|6432.1|6460.8|6460.8|6362.4|6362.4|0
1195081200000|2007-11-14 23:00:00|6432.1|6432.1|6359.6|6359.6|6465.4|6465.4|6335.5|6335.5|0
1195167600000|2007-11-15 23:00:00|6359.6|6359.6|6291.2|6291.2|6359.6|6359.6|6283.9|6283.9|0
1195426800000|2007-11-18 23:00:00|6291.2|6291.2|6120.8|6120.8|6331.7|6331.7|6120.8|6120.8|0
1195513200000|2007-11-19 23:00:00|6120.8|6120.8|6226.5|6226.5|6227.7|6227.7|6078.7|6078.7|0
1195599600000|2007-11-20 23:00:00|6226.5|6226.5|6070.9|6070.9|6226.5|6226.5|6041.8|6041.8|0
1195686000000|2007-11-21 23:00:00|6070.9|6070.9|6155.3|6155.3|6155.3|6155.3|6026.9|6026.9|0
1195772400000|2007-11-22 23:00:00|6155.3|6155.3|6262.1|6262.1|6262.1|6262.1|6153.6|6153.6|0
1196031600000|2007-11-25 23:00:00|6262.1|6262.1|6180.5|6180.5|6307.8|6307.8|6180.5|6180.5|0
1196118000000|2007-11-26 23:00:00|6180.5|6180.5|6140.7|6140.7|6197.1|6197.1|6061.8|6061.8|0
1196204400000|2007-11-27 23:00:00|6140.7|6140.7|6306.2|6306.2|6307.4|6307.4|6109.6|6109.6|0
1196290800000|2007-11-28 23:00:00|6306.2|6306.2|6349.1|6349.1|6363.5|6363.5|6273.4|6273.4|0
1196377200000|2007-11-29 23:00:00|6349.1|6349.1|6432.5|6432.5|6455.8|6455.8|6334|6334|0
1196636400000|2007-12-02 23:00:00|6432.5|6432.5|6386.6|6386.6|6456.1|6456.1|6379.9|6379.9|0
1196722800000|2007-12-03 23:00:00|6386.6|6386.6|6315.2|6315.2|6398.2|6398.2|6289.3|6289.3|0
1196809200000|2007-12-04 23:00:00|6315.2|6315.2|6493.8|6493.8|6493.8|6493.8|6315.2|6315.2|0
1196895600000|2007-12-05 23:00:00|6493.8|6493.8|6485.6|6485.6|6591.8|6591.8|6437.8|6437.8|0
1196982000000|2007-12-06 23:00:00|6485.6|6485.6|6554.9|6554.9|6577.8|6577.8|6485.6|6485.6|0
1197241200000|2007-12-09 23:00:00|6554.9|6554.9|6565.4|6565.4|6596.7|6596.7|6523.7|6523.7|0
1197327600000|2007-12-10 23:00:00|6565.4|6565.4|6536.9|6536.9|6597.5|6597.5|6513.4|6513.4|0
1197414000000|2007-12-11 23:00:00|6536.9|6536.9|6559.8|6559.8|6610.9|6610.9|6429.5|6429.5|0
1197500400000|2007-12-12 23:00:00|6559.8|6559.8|6364.2|6364.2|6559.8|6559.8|6364.2|6364.2|0
1197586800000|2007-12-13 23:00:00|6364.2|6364.2|6397|6397|6426.2|6426.2|6336.7|6336.7|0
1197846000000|2007-12-16 23:00:00|6397|6397|6277.8|6277.8|6397|6397|6264.3|6264.3|0
1197932400000|2007-12-17 23:00:00|6277.8|6277.8|6279.3|6279.3|6344.3|6344.3|6254.5|6254.5|0
1198018800000|2007-12-18 23:00:00|6279.3|6279.3|6284.5|6284.5|6319.1|6319.1|6251.8|6251.8|0
1198105200000|2007-12-19 23:00:00|6284.5|6284.5|6345.6|6345.6|6367.7|6367.7|6284.5|6284.5|0
1198191600000|2007-12-20 23:00:00|6345.6|6345.6|6434.1|6434.1|6451.8|6451.8|6345.6|6345.6|0
1198450800000|2007-12-23 23:00:00|6434.1|6434.1|6479.3|6479.3|6485.6|6485.6|6431.2|6431.2|0
1198710000000|2007-12-26 23:00:00|6479.317|6479.317|6497.8|6497.8|6504.681|6504.681|6468.419|6468.419|0
1198796400000|2007-12-27 23:00:00|6497.8|6497.8|6476.9|6476.9|6497.8|6497.8|6436.8|6436.8|0
1199055600000|2007-12-30 23:00:00|6476.9|6476.9|6456.9|6456.9|6480.2|6480.2|6432.8|6432.8|0
1199228400000|2008-01-01 23:00:00|6456.9|6456.9|6416.7|6416.7|6512.3|6512.3|6402.6|6402.6|0
1199314800000|2008-01-02 23:00:00|6416.7|6416.7|6479.4|6479.4|6487.8|6487.8|6394.6|6394.6|0
1199401200000|2008-01-03 23:00:00|6479.4|6479.4|6348.5|6348.5|6534.7|6534.7|6333.2|6333.2|0
1199660400000|2008-01-06 23:00:00|6348.5|6348.5|6335.7|6335.7|6376.5|6376.5|6275.2|6275.2|0
1199746800000|2008-01-07 23:00:00|6335.7|6335.7|6356.5|6356.5|6399.6|6399.6|6335.7|6335.7|0
1199833200000|2008-01-08 23:00:00|6356.5|6356.5|6272.7|6272.7|6356.5|6356.5|6241.8|6241.8|0
1199919600000|2008-01-09 23:00:00|6272.7|6272.7|6222.7|6222.7|6314.5|6314.5|6213|6213|0
1200006000000|2008-01-10 23:00:00|6222.7|6222.7|6202|6202|6251.8|6251.8|6147|6147|0
1200265200000|2008-01-13 23:00:00|6202|6202|6215.7|6215.7|6247.3|6247.3|6173|6173|0
1200351600000|2008-01-14 23:00:00|6215.7|6215.7|6025.6|6025.6|6215.7|6215.7|6025.6|6025.6|0
1200438000000|2008-01-15 23:00:00|6025.6|6025.6|5942.9|5942.9|6031.5|6031.5|5908.5|5908.5|0
1200524400000|2008-01-16 23:00:00|5942.9|5942.9|5902.4|5902.4|6028.4|6028.4|5895.4|5895.4|0
1200610800000|2008-01-17 23:00:00|5902.4|5902.4|5901.7|5901.7|6030.9|6030.9|5856.8|5856.8|0
1200870000000|2008-01-20 23:00:00|5901.7|5901.7|5578.2|5578.2|5901.7|5901.7|5571|5571|0
1200956400000|2008-01-21 23:00:00|5578.2|5578.2|5740.1|5740.1|5764|5764|5338.7|5338.7|0
1201042800000|2008-01-22 23:00:00|5740.1|5740.1|5609.3|5609.3|5844.9|5844.9|5518.3|5518.3|0
1201129200000|2008-01-23 23:00:00|5609.3|5609.3|5875.8|5875.8|5882.3|5882.3|5609.3|5609.3|0
1201215600000|2008-01-24 23:00:00|5875.8|5875.8|5869|5869|5973.3|5973.3|5848.5|5848.5|0
1201474800000|2008-01-27 23:00:00|5869|5869|5788.9|5788.9|5869|5869|5705.1|5705.1|0
1201561200000|2008-01-28 23:00:00|5788.9|5788.9|5885.2|5885.2|5885.2|5885.2|5788.9|5788.9|0
1201647600000|2008-01-29 23:00:00|5885.2|5885.2|5837.3|5837.3|5885.2|5885.2|5818.6|5818.6|0
1201734000000|2008-01-30 23:00:00|5837.3|5837.3|5879.8|5879.8|5899.5|5899.5|5689.4|5689.4|0
1201820400000|2008-01-31 23:00:00|5879.8|5879.8|6029.2|6029.2|6044.9|6044.9|5879.8|5879.8|0
1202079600000|2008-02-03 23:00:00|6029.2|6029.2|6026.2|6026.2|6071.3|6071.3|6000.2|6000.2|0
1202166000000|2008-02-04 23:00:00|6026.2|6026.2|5868|5868|6026.2|6026.2|5852.8|5852.8|0
1202252400000|2008-02-05 23:00:00|5868|5868|5875.4|5875.4|5892.6|5892.6|5816.4|5816.4|0
1202338800000|2008-02-06 23:00:00|5875.4|5875.4|5724.1|5724.1|5875.4|5875.4|5708.8|5708.8|0
1202425200000|2008-02-07 23:00:00|5724.1|5724.1|5784|5784|5805.3|5805.3|5703.1|5703.1|0
1202684400000|2008-02-10 23:00:00|5784|5784|5707.7|5707.7|5789.6|5789.6|5681.5|5681.5|0
1202770800000|2008-02-11 23:00:00|5707.7|5707.7|5910|5910|5910|5910|5707.7|5707.7|0
1202857200000|2008-02-12 23:00:00|5910|5910|5880.1|5880.1|5915|5915|5814.8|5814.8|0
1202943600000|2008-02-13 23:00:00|5880.1|5880.1|5879.3|5879.3|5938.5|5938.5|5859.4|5859.4|0
1203030000000|2008-02-14 23:00:00|5879.3|5879.3|5787.6|5787.6|5915|5915|5763.5|5763.5|0
1203289200000|2008-02-17 23:00:00|5787.6|5787.6|5946.6|5946.6|5951.9|5951.9|5787.6|5787.6|0
1203375600000|2008-02-18 23:00:00|5946.6|5946.6|5966.9|5966.9|6033.7|6033.7|5884.8|5884.8|0
1203462000000|2008-02-19 23:00:00|5966.9|5966.9|5893.6|5893.6|5966.9|5966.9|5847.4|5847.4|0
1203548400000|2008-02-20 23:00:00|5893.6|5893.6|5932.2|5932.2|6004.4|6004.4|5893.6|5893.6|0
1203634800000|2008-02-21 23:00:00|5932.2|5932.2|5888.5|5888.5|5970.9|5970.9|5863.8|5863.8|0
1203894000000|2008-02-24 23:00:00|5888.5|5888.5|5999.5|5999.5|6011.7|6011.7|5888.5|5888.5|0
1203980400000|2008-02-25 23:00:00|5999.5|5999.5|6087.4|6087.4|6092.5|6092.5|5991.6|5991.6|0
1204066800000|2008-02-26 23:00:00|6087.4|6087.4|6076.5|6076.5|6104.5|6104.5|5989|5989|0
1204153200000|2008-02-27 23:00:00|6076.5|6076.5|5965.7|5965.7|6090.8|6090.8|5960.3|5960.3|0
1204239600000|2008-02-28 23:00:00|5965.7|5965.7|5884.3|5884.3|5986.2|5986.2|5859.3|5859.3|0
1204498800000|2008-03-02 23:00:00|5884.3|5884.3|5818.6|5818.6|5884.3|5884.3|5770.1|5770.1|0
1204585200000|2008-03-03 23:00:00|5818.6|5818.6|5767.7|5767.7|5872.9|5872.9|5719.8|5719.8|0
1204671600000|2008-03-04 23:00:00|5767.7|5767.7|5853.5|5853.5|5860.5|5860.5|5763.9|5763.9|0
1204758000000|2008-03-05 23:00:00|5853.5|5853.5|5766.4|5766.4|5871.1|5871.1|5753.1|5753.1|0
1204844400000|2008-03-06 23:00:00|5766.4|5766.4|5699.9|5699.9|5766.4|5766.4|5655.7|5655.7|0
1205103600000|2008-03-09 23:00:00|5699.9|5699.9|5629.1|5629.1|5718.8|5718.8|5616.6|5616.6|0
1205190000000|2008-03-10 23:00:00|5629.1|5629.1|5690.4|5690.4|5783.4|5783.4|5629.1|5629.1|0
1205276400000|2008-03-11 23:00:00|5690.4|5690.4|5776.4|5776.4|5812.7|5812.7|5690.4|5690.4|0
1205362800000|2008-03-12 23:00:00|5776.4|5776.4|5692.4|5692.4|5776.4|5776.4|5628.9|5628.9|0
1205449200000|2008-03-13 23:00:00|5692.4|5692.4|5631.7|5631.7|5782|5782|5595.8|5595.8|0
1205708400000|2008-03-16 23:00:00|5631.7|5631.7|5414.4|5414.4|5631.7|5631.7|5414.4|5414.4|0
1205794800000|2008-03-17 23:00:00|5414.4|5414.4|5605.8|5605.8|5610|5610|5414.4|5414.4|0
1205881200000|2008-03-18 23:00:00|5605.8|5605.8|5545.6|5545.6|5653.6|5653.6|5524.8|5524.8|0
1205967600000|2008-03-19 23:00:00|5545.6|5545.6|5495.2|5495.2|5545.6|5545.6|5461.9|5461.9|0
1206399600000|2008-03-24 23:00:00|5495.2|5495.2|5689.1|5689.1|5704.3|5704.3|5495.2|5495.2|0
1206486000000|2008-03-25 23:00:00|5689.1|5689.1|5660.4|5660.4|5689.1|5689.1|5639.1|5639.1|0
1206572400000|2008-03-26 23:00:00|5660.4|5660.4|5717.5|5717.5|5735|5735|5650.9|5650.9|0
1206658800000|2008-03-27 23:00:00|5717.5|5717.5|5692.9|5692.9|5747.2|5747.2|5673.7|5673.7|0
1206914400000|2008-03-30 22:00:00|5692.9|5692.9|5702.1|5702.1|5715.1|5715.1|5585.6|5585.6|0
1207000800000|2008-03-31 22:00:00|5702.1|5702.1|5852.6|5852.6|5865.8|5865.8|5670.4|5670.4|0
1207087200000|2008-04-01 22:00:00|5852.6|5852.6|5915.9|5915.9|5920.1|5920.1|5827.2|5827.2|0
1207173600000|2008-04-02 22:00:00|5915.9|5915.9|5891.3|5891.3|5935.2|5935.2|5864|5864|0
1207260000000|2008-04-03 22:00:00|5891.3|5891.3|5947.1|5947.1|5948|5948|5888|5888|0
1207519200000|2008-04-06 22:00:00|5947.1|5947.1|6014.8|6014.8|6014.8|6014.8|5947.1|5947.1|0
1207605600000|2008-04-07 22:00:00|6014.8|6014.8|5990.2|5990.2|6014.8|6014.8|5942.2|5942.2|0
1207692000000|2008-04-08 22:00:00|5990.2|5990.2|5983.9|5983.9|6015.6|6015.6|5947.2|5947.2|0
1207778400000|2008-04-09 22:00:00|5983.9|5983.9|5965.1|5965.1|6003.2|6003.2|5881.9|5881.9|0
1207864800000|2008-04-10 22:00:00|5965.1|5965.1|5895.5|5895.5|6016.3|6016.3|5866.1|5866.1|0
1208124000000|2008-04-13 22:00:00|5895.5|5895.5|5831.6|5831.6|5895.5|5895.5|5827|5827|0
1208210400000|2008-04-14 22:00:00|5831.6|5831.6|5906.9|5906.9|5943.3|5943.3|5831.6|5831.6|0
1208296800000|2008-04-15 22:00:00|5906.9|5906.9|6046.2|6046.2|6046.2|6046.2|5906.9|5906.9|0
1208383200000|2008-04-16 22:00:00|6046.2|6046.2|5980.4|5980.4|6086.4|6086.4|5973.9|5973.9|0
1208469600000|2008-04-17 22:00:00|5980.4|5980.4|6056.5|6056.5|6062.1|6062.1|5974.3|5974.3|0
1208728800000|2008-04-20 22:00:00|6056.5|6056.5|6053|6053|6089.5|6089.5|6021.2|6021.2|0
1208815200000|2008-04-21 22:00:00|6053|6053|6034.7|6034.7|6072|6072|6007.5|6007.5|0
1208901600000|2008-04-22 22:00:00|6034.7|6034.7|6083.6|6083.6|6083.6|6083.6|5978.8|5978.8|0
1208988000000|2008-04-23 22:00:00|6083.6|6083.6|6050.7|6050.7|6083.6|6083.6|5951.9|5951.9|0
1209074400000|2008-04-24 22:00:00|6050.7|6050.7|6091.4|6091.4|6098.8|6098.8|6045.5|6045.5|0
1209333600000|2008-04-27 22:00:00|6091.4|6091.4|6090.4|6090.4|6134.5|6134.5|6083.5|6083.5|0
1209420000000|2008-04-28 22:00:00|6090.4|6090.4|6089.4|6089.4|6133.5|6133.5|6051.6|6051.6|0
1209506400000|2008-04-29 22:00:00|6089.4|6089.4|6087.3|6087.3|6120.3|6120.3|6035.8|6035.8|0
1209592800000|2008-04-30 22:00:00|6087.3|6087.3|6087.3|6087.3|6118.2|6118.2|6066|6066|0
1209679200000|2008-05-01 22:00:00|6087.3|6087.3|6215.5|6215.5|6223.9|6223.9|6087.3|6087.3|0
1210024800000|2008-05-05 22:00:00|6215.5|6215.5|6215.2|6215.2|6233.7|6233.7|6155.9|6155.9|0
1210111200000|2008-05-06 22:00:00|6215.2|6215.2|6261|6261|6275|6275|6214.1|6214.1|0
1210197600000|2008-05-07 22:00:00|6256.5|6256.5|6270.8|6270.8|6273.3|6273.3|6217|6217|0
1210284000000|2008-05-08 22:00:00|6270.8|6270.8|6204.7|6204.7|6270.8|6270.8|6167.6|6167.6|0
1210543200000|2008-05-11 22:00:00|6204.7|6204.7|6220.6|6220.6|6251.9|6251.9|6184.8|6184.8|0
1210629600000|2008-05-12 22:00:00|6220.6|6220.6|6211.9|6211.9|6268.1|6268.1|6142.3|6142.3|0
1210716000000|2008-05-13 22:00:00|6211.9|6211.9|6216|6216|6253.1|6253.1|6167.9|6167.9|0
1210802400000|2008-05-14 22:00:00|6216|6216|6251.8|6251.8|6258.5|6258.5|6168.8|6168.8|0
1211148000000|2008-05-18 22:00:00|6304.3|6304.3|6376.5|6376.5|6377|6377|6302.8|6302.8|0
1211234400000|2008-05-19 22:00:00|6376.5|6376.5|6191.6|6191.6|6376.5|6376.5|6191.6|6191.6|0
1211320800000|2008-05-20 22:00:00|6191.6|6191.6|6198.1|6198.1|6257.3|6257.3|6183.5|6183.5|0
1211407200000|2008-05-21 22:00:00|6198.1|6198.1|6181.6|6181.6|6226.2|6226.2|6159.4|6159.4|0
1211493600000|2008-05-22 22:00:00|6181.6|6181.6|6087.3|6087.3|6182.9|6182.9|6087.3|6087.3|0
1211839200000|2008-05-26 22:00:00|6087.3|6087.3|6058.5|6058.5|6141.7|6141.7|6048.7|6048.7|0
1211925600000|2008-05-27 22:00:00|6058.5|6058.5|6069.6|6069.6|6122.2|6122.2|6052.5|6052.5|0
1212012000000|2008-05-28 22:00:00|6069.6|6069.6|6068.1|6068.1|6130.5|6130.5|6041.1|6041.1|0
1212098400000|2008-05-29 22:00:00|6068.1|6068.1|6053.5|6053.5|6111.6|6111.6|6044.7|6044.7|0
1212357600000|2008-06-01 22:00:00|6053.5|6053.5|6007.6|6007.6|6060.8|6060.8|5978.4|5978.4|0
1212444000000|2008-06-02 22:00:00|6007.6|6007.6|6057.7|6057.7|6059|6059|5993.3|5993.3|0
1212530400000|2008-06-03 22:00:00|6057.7|6057.7|5970.1|5970.1|6057.7|6057.7|5933.3|5933.3|0
1212616800000|2008-06-04 22:00:00|5970.1|5970.1|5995.3|5995.3|6005.1|6005.1|5941|5941|0
1212962400000|2008-06-08 22:00:00|5902.9|5902.9|5877.6|5877.6|5938.5|5938.5|5869.6|5869.6|0
1213048800000|2008-06-09 22:00:00|5869.8|5869.8|5827.3|5827.3|5873.2|5873.2|5813.4|5813.4|0
1213135200000|2008-06-10 22:00:00|5847.4|5847.4|5723.3|5723.3|5859.4|5859.4|5708.3|5708.3|0
1213221600000|2008-06-11 22:00:00|5725.5|5725.5|5790.5|5790.5|5797.8|5797.8|5719.8|5719.8|0
1213308000000|2008-06-12 22:00:00|5793.7|5793.7|5802.8|5802.8|5818.3|5818.3|5719.5|5719.5|0
1213567200000|2008-06-15 22:00:00|5802.8|5802.8|5794.6|5794.6|5832.6|5832.6|5759.6|5759.6|0
1213653600000|2008-06-16 22:00:00|5794.6|5794.6|5861.9|5861.9|5930.3|5930.3|5794.6|5794.6|0
1213740000000|2008-06-17 22:00:00|5861.9|5861.9|5756.9|5756.9|5861.9|5861.9|5735.4|5735.4|0
1213826400000|2008-06-18 22:00:00|5756.9|5756.9|5708.4|5708.4|5786.4|5786.4|5707.2|5707.2|0
1213912800000|2008-06-19 22:00:00|5708.4|5708.4|5620.8|5620.8|5731.9|5731.9|5597|5597|0
1214172000000|2008-06-22 22:00:00|5620.8|5620.8|5667.2|5667.2|5679.2|5679.2|5603.2|5603.2|0
1214258400000|2008-06-23 22:00:00|5667.2|5667.2|5634.7|5634.7|5693.8|5693.8|5581.6|5581.6|0
1214344800000|2008-06-24 22:00:00|5634.7|5634.7|5666.1|5666.1|5669.6|5669.6|5634.7|5634.7|0
1214431200000|2008-06-25 22:00:00|5666.1|5666.1|5518.2|5518.2|5666.1|5666.1|5518.2|5518.2|0
1214517600000|2008-06-26 22:00:00|5518.2|5518.2|5529.9|5529.9|5555.2|5555.2|5470.9|5470.9|0
1214776800000|2008-06-29 22:00:00|5529.9|5529.9|5625.9|5625.9|5625.9|5625.9|5520.2|5520.2|0
1214863200000|2008-06-30 22:00:00|5625.9|5625.9|5479.93|5479.93|5625.9|5625.9|5466.3|5466.3|1766869409
1214949600000|2008-07-01 22:00:00|5479.9|5479.9|5426.32|5426.32|5566.8|5566.8|5426.3|5426.3|1775171604
1215036000000|2008-07-02 22:00:00|5426.3|5426.3|5476.57|5476.57|5490.6|5490.6|5358.5|5358.5|1778459063
1215122400000|2008-07-03 22:00:00|5476.6|5476.6|5412.75|5412.75|5490.2|5490.2|5394|5394|964763351
1215381600000|2008-07-06 22:00:00|5412.8|5412.8|5512.71|5512.71|5516.4|5516.4|5400.1|5400.1|1185721292
1215468000000|2008-07-07 22:00:00|5512.7|5512.7|5440.51|5440.51|5512.7|5512.7|5358.7|5358.7|1556628978
1215554400000|2008-07-08 22:00:00|5440.5|5440.5|5529.6|5529.6|5538.2|5538.2|5440.5|5440.5|1482113445
1215640800000|2008-07-09 22:00:00|5529.6|5529.6|5406.76|5406.76|5529.6|5529.6|5392.6|5392.6|1468540819
1215727200000|2008-07-10 22:00:00|5406.8|5406.8|5261.6|5261.6|5461.8|5461.8|5261.6|5261.6|1686940430
1215986400000|2008-07-13 22:00:00|5261.6|5261.6|5300.37|5300.37|5373.2|5373.2|5261.6|5261.6|1328602574
1216072800000|2008-07-14 22:00:00|5300.4|5300.4|5171.91|5171.91|5300.4|5300.4|5119|5119|2028827291
1216159200000|2008-07-15 22:00:00|5171.9|5171.9|5150.62|5150.62|5210.1|5210.1|5071.1|5071.1|2107222428
1216245600000|2008-07-16 22:00:00|5150.6|5150.6|5286.27|5286.27|5320.5|5320.5|5150.6|5150.6|2068339311
1216332000000|2008-07-17 22:00:00|5286.3|5286.3|5376.37|5376.37|5376.4|5376.4|5216.6|5216.6|2061723450
1216591200000|2008-07-20 22:00:00|5376.4|5376.4|5404.34|5404.34|5445.8|5445.8|5334.6|5334.6|1609589987
1216677600000|2008-07-21 22:00:00|5404.3|5404.3|5364.15|5364.15|5404.3|5404.3|5282.8|5282.8|1931906290
1216764000000|2008-07-22 22:00:00|5364.1|5364.1|5449.89|5449.89|5467.2|5467.2|5364.1|5364.1|2126534091
1216850400000|2008-07-23 22:00:00|5449.9|5449.9|5362.26|5362.26|5463.7|5463.7|5345.1|5345.1|1729970869
1216936800000|2008-07-24 22:00:00|5362.3|5362.3|5352.56|5352.56|5375.2|5375.2|5291.4|5291.4|1662768508
1217196000000|2008-07-27 22:00:00|5352.6|5352.6|5312.6|5312.6|5365.8|5365.8|5308.4|5308.4|1076152360
1217282400000|2008-07-28 22:00:00|5312.6|5312.6|5319.23|5319.23|5354.6|5354.6|5261.4|5261.4|1507025631
1217368800000|2008-07-29 22:00:00|5319.2|5319.2|5420.7|5420.7|5435.9|5435.9|5319.2|5319.2|1458308224
1217455200000|2008-07-30 22:00:00|5420.7|5420.7|5411.9|5411.9|5456.1|5456.1|5371.3|5371.3|0
1217800800000|2008-08-03 22:00:00|5354.7|5354.7|5320.2|5320.2|5414.7|5414.7|5310.3|5310.3|0
1217887200000|2008-08-04 22:00:00|5320.2|5320.2|5454.5|5454.5|5454.5|5454.5|5299.7|5299.7|0
1217973600000|2008-08-05 22:00:00|5454.5|5454.5|5486.1|5486.1|5498.6|5498.6|5440.1|5440.1|0
1218146400000|2008-08-07 22:00:00|5477.5|5477.5|5489.2|5489.2|5507.2|5507.2|5410.8|5410.8|0
1218405600000|2008-08-10 22:00:00|5489.2|5489.2|5541.8|5541.8|5541.8|5541.8|5477.7|5477.7|0
1218492000000|2008-08-11 22:00:00|5541.8|5541.8|5534.5|5534.5|5569.2|5569.2|5491.3|5491.3|0
1218664800000|2008-08-13 22:00:00|5448.6|5448.6|5497.4|5497.4|5539.6|5539.6|5445.6|5445.6|0
1218751200000|2008-08-14 22:00:00|5497.4|5497.4|5454.8|5454.8|5538.8|5538.8|5432.2|5432.2|0
1219010400000|2008-08-17 22:00:00|5454.8|5454.8|5450.2|5450.2|5498.7|5498.7|5425.3|5425.3|0
1219096800000|2008-08-18 22:00:00|5450.2|5450.2|5320.4|5320.4|5450.2|5450.2|5317.1|5317.1|0
1219183200000|2008-08-19 22:00:00|5320.4|5320.4|5371.8|5371.8|5384.2|5384.2|5320.4|5320.4|0
1219269600000|2008-08-20 22:00:00|5371.8|5371.8|5370.2|5370.2|5408|5408|5311.4|5311.4|0
1219356000000|2008-08-21 22:00:00|5370.2|5370.2|5505.6|5505.6|5505.6|5505.6|5368|5368|0
1219701600000|2008-08-25 22:00:00|5505.6|5505.6|5470.7|5470.7|5505.6|5505.6|5369.3|5369.3|0
1219788000000|2008-08-26 22:00:00|5470.7|5470.7|5528.1|5528.1|5540.8|5540.8|5434.7|5434.7|0
1219874400000|2008-08-27 22:00:00|5528.1|5528.1|5601.2|5601.2|5634|5634|5496.9|5496.9|0
1219960800000|2008-08-28 22:00:00|5601.2|5601.2|5636.6|5636.6|5649.1|5649.1|5587.4|5587.4|0
1220220000000|2008-08-31 22:00:00|5636.6|5636.6|5602.8|5602.8|5636.6|5636.6|5573.8|5573.8|0
1220306400000|2008-09-01 22:00:00|5602.8|5602.8|5620.7|5620.7|5646.5|5646.5|5574.9|5574.9|0
1220392800000|2008-09-02 22:00:00|5620.7|5620.7|5499.7|5499.7|5620.7|5620.7|5492.1|5492.1|0
1220479200000|2008-09-03 22:00:00|5499.7|5499.7|5362.1|5362.1|5541.7|5541.7|5362.1|5362.1|0
1220565600000|2008-09-04 22:00:00|5362.1|5362.1|5240.7|5240.7|5362.1|5362.1|5227.6|5227.6|0
1220824800000|2008-09-07 22:00:00|5240.7|5240.7|5446.3|5446.3|5447.6|5447.6|5240.7|5240.7|0
1220911200000|2008-09-08 22:00:00|5446.3|5446.3|5415.6|5415.6|5524.8|5524.8|5386.9|5386.9|0
1220997600000|2008-09-09 22:00:00|5415.6|5415.6|5366.2|5366.2|5419.5|5419.5|5327.8|5327.8|0
1221084000000|2008-09-10 22:00:00|5366.2|5366.2|5318.4|5318.4|5377.9|5377.9|5258.1|5258.1|0
1221170400000|2008-09-11 22:00:00|5318.4|5318.4|5416.7|5416.7|5416.7|5416.7|5318.4|5318.4|0
1221429600000|2008-09-14 22:00:00|5416.7|5416.7|5204.2|5204.2|5416.7|5416.7|5124.9|5124.9|0
1221516000000|2008-09-15 22:00:00|5204.2|5204.2|5025.6|5025.6|5204.2|5204.2|4961.2|4961.2|0
1221602400000|2008-09-16 22:00:00|5025.6|5025.6|4912.4|4912.4|5124.4|5124.4|4903.3|4903.3|0
1221688800000|2008-09-17 22:00:00|4912.4|4912.4|4880|4880|5015.9|5015.9|4860.7|4860.7|0
1221775200000|2008-09-18 22:00:00|4880|4880|5311.3|5311.3|5351.2|5351.2|4857.1|4857.1|0
1222034400000|2008-09-21 22:00:00|5311.3|5311.3|5236.3|5236.3|5339.3|5339.3|5236.3|5236.3|0
1222120800000|2008-09-22 22:00:00|5236.3|5236.3|5136.1|5136.1|5236.3|5236.3|5076.3|5076.3|0
1222207200000|2008-09-23 22:00:00|5136.1|5136.1|5095.57|5095.57|5167.4|5167.4|5087.3|5087.3|0
1222293600000|2008-09-24 22:00:00|5095.6|5095.6|5197|5197|5211.6|5211.6|5060.7|5060.7|0
1222380000000|2008-09-25 22:00:00|5197|5197|5088.5|5088.5|5197|5197|5057.3|5057.3|0
1222639200000|2008-09-28 22:00:00|5088.5|5088.5|4818.8|4818.8|5088.5|5088.5|4818.8|4818.8|0
1222725600000|2008-09-29 22:00:00|4818.8|4818.8|4902.5|4902.5|4953.4|4953.4|4671|4671|0
1222812000000|2008-09-30 22:00:00|4902.5|4902.5|4959.6|4959.6|5012.2|5012.2|4891.5|4891.5|0
1222898400000|2008-10-01 22:00:00|4959.6|4959.6|4870.3|4870.3|5052|5052|4862.1|4862.1|0
1222984800000|2008-10-02 22:00:00|4870.3|4870.3|4980.3|4980.3|5003.9|5003.9|4832.1|4832.1|0
1223244000000|2008-10-05 22:00:00|4980.3|4980.3|4589.2|4589.2|4980.3|4980.3|4549.7|4549.7|0
1223330400000|2008-10-06 22:00:00|4589.2|4589.2|4605.2|4605.2|4745|4745|4517.5|4517.5|0
1223416800000|2008-10-07 22:00:00|4605.2|4605.2|4366.7|4366.7|4654.2|4654.2|4245.3|4245.3|0
1223503200000|2008-10-08 22:00:00|4366.7|4366.7|4313.8|4313.8|4512.5|4512.5|4274.4|4274.4|0
1223589600000|2008-10-09 22:00:00|4313.8|4313.8|3932.1|3932.1|4313.8|4313.8|3874|3874|0
1223848800000|2008-10-12 22:00:00|3932.1|3932.1|4256.9|4256.9|4256.9|4256.9|3932.1|3932.1|0
1223935200000|2008-10-13 22:00:00|4256.9|4256.9|4394.2|4394.2|4534.4|4534.4|4256.9|4256.9|0
1224021600000|2008-10-14 22:00:00|4394.2|4394.2|4079.6|4079.6|4394.2|4394.2|4052|4052|0
1224108000000|2008-10-15 22:00:00|4079.6|4079.6|3861.4|3861.4|4079.6|4079.6|3808.1|3808.1|0
1224194400000|2008-10-16 22:00:00|3861.4|3861.4|4063|4063|4077.6|4077.6|3861.3|3861.3|0
1224453600000|2008-10-19 22:00:00|4063.01|4063.01|4282.67|4282.67|4282.67|4282.67|4063.01|4063.01|0
1224540000000|2008-10-20 22:00:00|4282.67|4282.67|4229.73|4229.73|4347.69|4347.69|4212.37|4212.37|0
1224626400000|2008-10-21 22:00:00|4229.73|4229.73|4040.89|4040.89|4229.73|4229.73|4031.79|4031.79|0
1224712800000|2008-10-22 22:00:00|4040.89|4040.89|4087.83|4087.83|4108.36|4108.36|3927.57|3927.57|0
1224799200000|2008-10-23 22:00:00|4087.83|4087.83|3883.36|3883.36|4087.83|4087.83|3715.24|3715.24|0
1225062000000|2008-10-26 23:00:00|3883.36|3883.36|3852.59|3852.59|3911.61|3911.61|3665.21|3665.21|0
1225148400000|2008-10-27 23:00:00|3852.59|3852.59|3926.38|3926.38|4034.02|4034.02|3847.55|3847.55|0
1225234800000|2008-10-28 23:00:00|3926.38|3926.38|4242.54|4242.54|4242.54|4242.54|3926.38|3926.38|0
1225321200000|2008-10-29 23:00:00|4242.54|4242.54|4291.65|4291.65|4352.47|4352.47|4200.24|4200.24|0
1225407600000|2008-10-30 23:00:00|4291.65|4291.65|4377.34|4377.34|4383.9|4383.9|4195.15|4195.15|0
1225666800000|2008-11-02 23:00:00|4377.34|4377.34|4443.28|4443.28|4443.28|4443.28|4348.29|4348.29|0
1225753200000|2008-11-03 23:00:00|4443.28|4443.28|4639.5|4639.5|4639.5|4639.5|4404.2|4404.2|0
1225839600000|2008-11-04 23:00:00|4639.5|4639.5|4530.73|4530.73|4639.5|4639.5|4495.7|4495.7|0
1225926000000|2008-11-05 23:00:00|4530.73|4530.73|4272.41|4272.41|4530.73|4530.73|4260.26|4260.26|0
1226012400000|2008-11-06 23:00:00|4272.41|4272.41|4364.96|4364.96|4408.1|4408.1|4263.78|4263.78|0
1226271600000|2008-11-09 23:00:00|4364.96|4364.96|4403.92|4403.92|4524.87|4524.87|4364.96|4364.96|0
1226358000000|2008-11-10 23:00:00|4403.92|4403.92|4246.69|4246.69|4403.92|4403.92|4231.49|4231.49|0
1226444400000|2008-11-11 23:00:00|4246.69|4246.69|4182.02|4182.02|4333.37|4333.37|4134.51|4134.51|0
1226530800000|2008-11-12 23:00:00|4182.02|4182.02|4169.21|4169.21|4198.67|4198.67|4079.62|4079.62|0
1226617200000|2008-11-13 23:00:00|4169.21|4169.21|4232.97|4232.97|4342.29|4342.29|4169.21|4169.21|0
1226876400000|2008-11-16 23:00:00|4232.97|4232.97|4132.16|4132.16|4236.41|4236.41|4110.68|4110.68|0
1226962800000|2008-11-17 23:00:00|4132.16|4132.16|4208.55|4208.55|4208.55|4208.55|4033.4|4033.4|0
1227049200000|2008-11-18 23:00:00|4208.55|4208.55|4005.68|4005.68|4213.2|4213.2|3999.13|3999.13|0
1227135600000|2008-11-19 23:00:00|4005.68|4005.68|3874.99|3874.99|4005.68|4005.68|3812.19|3812.19|0
1227222000000|2008-11-20 23:00:00|3874.99|3874.99|3780.96|3780.96|3946.67|3946.67|3734.07|3734.07|0
1227481200000|2008-11-23 23:00:00|3780.96|3780.96|4152.96|4152.96|4153.08|4153.08|3780.96|3780.96|0
1227567600000|2008-11-24 23:00:00|4152.96|4152.96|4171.25|4171.25|4268.34|4268.34|4069.34|4069.34|0
1227654000000|2008-11-25 23:00:00|4171.25|4171.25|4152.69|4152.69|4198.74|4198.74|4050.67|4050.67|0
1227740400000|2008-11-26 23:00:00|4152.69|4152.69|4226.1|4226.1|4241.7|4241.7|4152.69|4152.69|0
1227826800000|2008-11-27 23:00:00|4226.1|4226.1|4288.01|4288.01|4288.01|4288.01|4192.46|4192.46|0
1228086000000|2008-11-30 23:00:00|4288.01|4288.01|4065.49|4065.49|4288.01|4288.01|4038.45|4038.45|0
1228172400000|2008-12-01 23:00:00|4065.49|4065.49|4122.86|4122.86|4137.11|4137.11|3973.26|3973.26|0
1228258800000|2008-12-02 23:00:00|4122.86|4122.86|4169.96|4169.96|4190.93|4190.93|4042.31|4042.31|0
1228345200000|2008-12-03 23:00:00|4169.96|4169.96|4163.61|4163.61|4261.07|4261.07|4090.04|4090.04|0
1228431600000|2008-12-04 23:00:00|4163.61|4163.61|4049.37|4049.37|4163.61|4163.61|4002.21|4002.21|0
1228690800000|2008-12-07 23:00:00|4049.37|4049.37|4300.06|4300.06|4318|4318|4049.37|4049.37|0
1228777200000|2008-12-08 23:00:00|4300.06|4300.06|4381.26|4381.26|4412.96|4412.96|4232.62|4232.62|0
1228863600000|2008-12-09 23:00:00|4381.26|4381.26|4367.28|4367.28|4407.13|4407.13|4329.95|4329.95|0
1228950000000|2008-12-10 23:00:00|4367.28|4367.28|4388.69|4388.69|4430.28|4430.28|4307.83|4307.83|0
1229036400000|2008-12-11 23:00:00|4388.69|4388.69|4280.35|4280.35|4388.69|4388.69|4201.86|4201.86|0
1229295600000|2008-12-14 23:00:00|4280.35|4280.35|4277.56|4277.56|4340.7|4340.7|4238.87|4238.87|0
1229382000000|2008-12-15 23:00:00|4277.56|4277.56|4309.08|4309.08|4330.13|4330.13|4246.1|4246.1|0
1229468400000|2008-12-16 23:00:00|4309.08|4309.08|4324.19|4324.19|4341.12|4341.12|4231.13|4231.13|0
1229554800000|2008-12-17 23:00:00|4324.19|4324.19|4330.66|4330.66|4352.68|4352.68|4282.6|4282.6|0
1229641200000|2008-12-18 23:00:00|4330.66|4330.66|4286.93|4286.93|4330.66|4330.66|4200.71|4200.71|0
1229900400000|2008-12-21 23:00:00|4286.93|4286.93|4249.16|4249.16|4305.43|4305.43|4219.82|4219.82|0
1229986800000|2008-12-22 23:00:00|4249.16|4249.16|4255.98|4255.98|4307.09|4307.09|4244.17|4244.17|0
1230073200000|2008-12-23 23:00:00|4255.98|4255.98|4216.59|4216.59|4255.98|4255.98|4205.18|4205.18|0
1230505200000|2008-12-28 23:00:00|4216.59|4216.59|4319.35|4319.35|4326.25|4326.25|4216.59|4216.59|0
1230591600000|2008-12-29 23:00:00|4319.35|4319.35|4392.68|4392.68|4406.07|4406.07|4319.35|4319.35|0
1230678000000|2008-12-30 23:00:00|4392.68|4392.68|4434.17|4434.17|4456.19|4456.19|4392.68|4392.68|0
1230850800000|2009-01-01 23:00:00|4434.17|4434.17|4561.79|4561.79|4561.79|4561.79|4430.02|4430.02|0
1231110000000|2009-01-04 23:00:00|4561.79|4561.79|4579.64|4579.64|4618.11|4618.11|4520.76|4520.76|0
1231196400000|2009-01-05 23:00:00|4579.64|4579.64|4638.92|4638.92|4675.68|4675.68|4562.01|4562.01|0
1231282800000|2009-01-06 23:00:00|4638.92|4638.92|4507.51|4507.51|4638.92|4638.92|4477.99|4477.99|0
1231369200000|2009-01-07 23:00:00|4507.51|4507.51|4505.37|4505.37|4514.71|4514.71|4410.48|4410.48|0
1231455600000|2009-01-08 23:00:00|4505.37|4505.37|4448.54|4448.54|4534.81|4534.81|4431.88|4431.88|0
1231714800000|2009-01-11 23:00:00|4448.54|4448.54|4426.19|4426.19|4471.34|4471.34|4402.29|4402.29|0
1231801200000|2009-01-12 23:00:00|4426.19|4426.19|4399.15|4399.15|4426.19|4426.19|4321.34|4321.34|0
1231887600000|2009-01-13 23:00:00|4399.15|4399.15|4180.64|4180.64|4426.47|4426.47|4115.43|4115.43|0
1231974000000|2009-01-14 23:00:00|4180.64|4180.64|4121.11|4121.11|4199.39|4199.39|4090.87|4090.87|0
1232060400000|2009-01-15 23:00:00|4121.11|4121.11|4147.06|4147.06|4251.68|4251.68|4121.11|4121.11|0
1232319600000|2009-01-18 23:00:00|4147.06|4147.06|4108.47|4108.47|4251.92|4251.92|4032.39|4032.39|0
1232406000000|2009-01-19 23:00:00|4108.47|4108.47|4091.4|4091.4|4184.25|4184.25|4060.57|4060.57|0
1232492400000|2009-01-20 23:00:00|4091.4|4091.4|4059.88|4059.88|4112.84|4112.84|4001.35|4001.35|0
1232578800000|2009-01-21 23:00:00|4059.88|4059.88|4052.23|4052.23|4153.88|4153.88|4046.37|4046.37|0
1232665200000|2009-01-22 23:00:00|4052.23|4052.23|4052.47|4052.47|4070.75|4070.75|3956.67|3956.67|0
1232924400000|2009-01-25 23:00:00|4052.47|4052.47|4209.01|4209.01|4225.21|4225.21|4039.41|4039.41|0
1233010800000|2009-01-26 23:00:00|4209.01|4209.01|4194.41|4194.41|4211.03|4211.03|4130.79|4130.79|0
1233097200000|2009-01-27 23:00:00|4194.41|4194.41|4295.2|4295.2|4317.61|4317.61|4194.41|4194.41|0
1233183600000|2009-01-28 23:00:00|4295.2|4295.2|4190.11|4190.11|4295.2|4295.2|4147.7|4147.7|0
1233270000000|2009-01-29 23:00:00|4190.11|4190.11|4149.64|4149.64|4228|4228|4125.2|4125.2|0
1233529200000|2009-02-01 23:00:00|4149.64|4149.64|4077.78|4077.78|4149.64|4149.64|4036.93|4036.93|0
1233615600000|2009-02-02 23:00:00|4077.78|4077.78|4164.46|4164.46|4173.24|4173.24|4043.37|4043.37|0
1233702000000|2009-02-03 23:00:00|4164.46|4164.46|4228.6|4228.6|4262.73|4262.73|4160.43|4160.43|0
1233788400000|2009-02-04 23:00:00|4228.6|4228.6|4228.93|4228.93|4235.28|4235.28|4133.52|4133.52|0
1233874800000|2009-02-05 23:00:00|4228.93|4228.93|4291.87|4291.87|4330.73|4330.73|4225.62|4225.62|0
1234134000000|2009-02-08 23:00:00|4291.87|4291.87|4307.61|4307.61|4333.97|4333.97|4244.04|4244.04|0
1234220400000|2009-02-09 23:00:00|4307.61|4307.61|4213.08|4213.08|4309.49|4309.49|4210.46|4210.46|0
1234306800000|2009-02-10 23:00:00|4213.08|4213.08|4234.26|4234.26|4244.53|4244.53|4182.1|4182.1|0
1234393200000|2009-02-11 23:00:00|4234.26|4234.26|4202.24|4202.24|4234.26|4234.26|4135.07|4135.07|0
1234479600000|2009-02-12 23:00:00|4202.24|4202.24|4189.59|4189.59|4291.57|4291.57|4168.01|4168.01|0
1234738800000|2009-02-15 23:00:00|4189.59|4189.59|4134.75|4134.75|4189.59|4189.59|4127.26|4127.26|0
1234825200000|2009-02-16 23:00:00|4134.75|4134.75|4034.13|4034.13|4134.75|4134.75|3995.39|3995.39|0
1234911600000|2009-02-17 23:00:00|4034.13|4034.13|4006.83|4006.83|4056.48|4056.48|3938.12|3938.12|0
1234998000000|2009-02-18 23:00:00|4006.83|4006.83|4018.37|4018.37|4045.2|4045.2|3983.91|3983.91|0
1235084400000|2009-02-19 23:00:00|4018.37|4018.37|3889.06|3889.06|4018.37|4018.37|3877.76|3877.76|0
1235343600000|2009-02-22 23:00:00|3889.06|3889.06|3850.73|3850.73|3959.98|3959.98|3844.9|3844.9|0
1235430000000|2009-02-23 23:00:00|3850.73|3850.73|3816.44|3816.44|3852.25|3852.25|3772.45|3772.45|0
1235516400000|2009-02-24 23:00:00|3816.44|3816.44|3848.98|3848.98|3884.06|3884.06|3803.92|3803.92|0
1235602800000|2009-02-25 23:00:00|3848.98|3848.98|3915.64|3915.64|3948.22|3948.22|3848.98|3848.98|0
1235948400000|2009-03-01 23:00:00|3830.09|3830.09|3625.83|3625.83|3830.09|3830.09|3625.83|3625.83|0
1236034800000|2009-03-02 23:00:00|3625.83|3625.83|3512.09|3512.09|3676.86|3676.86|3497.27|3497.27|0
1236121200000|2009-03-03 23:00:00|3512.09|3512.09|3645.87|3645.87|3649.5|3649.5|3512.09|3512.09|0
1236207600000|2009-03-04 23:00:00|3645.87|3645.87|3529.86|3529.86|3645.87|3645.87|3526.41|3526.41|0
1236294000000|2009-03-05 23:00:00|3529.86|3529.86|3530.73|3530.73|3590.22|3590.22|3492.1|3492.1|0
1236553200000|2009-03-08 23:00:00|3530.73|3530.73|3542.4|3542.4|3564.75|3564.75|3460.71|3460.71|0
1236639600000|2009-03-09 23:00:00|3542.4|3542.4|3715.23|3715.23|3726.31|3726.31|3516.3|3516.3|0
1236726000000|2009-03-10 23:00:00|3715.23|3715.23|3693.81|3693.81|3763.24|3763.24|3652.01|3652.01|0
1236812400000|2009-03-11 23:00:00|3693.81|3693.81|3712.06|3712.06|3725.6|3725.6|3616.5|3616.5|0
1236898800000|2009-03-12 23:00:00|3712.06|3712.06|3753.68|3753.68|3816.02|3816.02|3712.06|3712.06|0
1237158000000|2009-03-15 23:00:00|3753.68|3753.68|3863.99|3863.99|3863.99|3863.99|3753.68|3753.68|0
1237244400000|2009-03-16 23:00:00|3863.99|3863.99|3857.1|3857.1|3863.99|3863.99|3793.13|3793.13|0
1237330800000|2009-03-17 23:00:00|3857.1|3857.1|3804.99|3804.99|3901.65|3901.65|3768.5|3768.5|0
1237417200000|2009-03-18 23:00:00|3804.99|3804.99|3816.93|3816.93|3912.64|3912.64|3793.7|3793.7|0
1237503600000|2009-03-19 23:00:00|3816.93|3816.93|3842.85|3842.85|3854.87|3854.87|3777.73|3777.73|0
1237762800000|2009-03-22 23:00:00|3842.85|3842.85|3952.81|3952.81|3978.6|3978.6|3842.85|3842.85|0
1237849200000|2009-03-23 23:00:00|3952.81|3952.81|3911.46|3911.46|3992.42|3992.42|3878.42|3878.42|0
1237935600000|2009-03-24 23:00:00|3911.46|3911.46|3900.25|3900.25|3939.16|3939.16|3852.96|3852.96|0
1238022000000|2009-03-25 23:00:00|3900.25|3900.25|3925.2|3925.2|3929.54|3929.54|3877.79|3877.79|0
1238108400000|2009-03-26 23:00:00|3925.2|3925.2|3898.85|3898.85|3950.32|3950.32|3877.55|3877.55|0
1238364000000|2009-03-29 22:00:00|3898.85|3898.85|3762.91|3762.91|3898.85|3898.85|3762.91|3762.91|0
1238450400000|2009-03-30 22:00:00|3762.91|3762.91|3926.14|3926.14|3930.62|3930.62|3762.91|3762.91|0
1238536800000|2009-03-31 22:00:00|3926.14|3926.14|3955.61|3955.61|3972.68|3972.68|3838.22|3838.22|0
1238623200000|2009-04-01 22:00:00|3955.61|3955.61|4124.97|4124.97|4137.85|4137.85|3955.61|3955.61|0
1238709600000|2009-04-02 22:00:00|4124.97|4124.97|4029.67|4029.67|4132.93|4132.93|4015.59|4015.59|0
1238968800000|2009-04-05 22:00:00|4029.67|4029.67|3993.54|3993.54|4097.17|4097.17|3959.6|3959.6|0
1239055200000|2009-04-06 22:00:00|3993.54|3993.54|3930.52|3930.52|4039.52|4039.52|3909.88|3909.88|0
1239141600000|2009-04-07 22:00:00|3930.52|3930.52|3925.52|3925.52|3940.42|3940.42|3876.11|3876.11|0
1239228000000|2009-04-08 22:00:00|3925.52|3925.52|3983.71|3983.71|3986.28|3986.28|3911.99|3911.99|0
1239660000000|2009-04-13 22:00:00|3983.71|3983.71|3988.99|3988.99|4039.67|4039.67|3939.61|3939.61|0
1239746400000|2009-04-14 22:00:00|3988.99|3988.99|3968.4|3968.4|4023.35|4023.35|3941.61|3941.61|0
1239832800000|2009-04-15 22:00:00|3968.4|3968.4|4052.98|4052.98|4052.98|4052.98|3963.57|3963.57|0
1239919200000|2009-04-16 22:00:00|4052.98|4052.98|4092.8|4092.8|4114.32|4114.32|4043.21|4043.21|0
1240178400000|2009-04-19 22:00:00|4092.8|4092.8|3990.86|3990.86|4112.75|4112.75|3962.87|3962.87|0
1240264800000|2009-04-20 22:00:00|3990.86|3990.86|3987.46|3987.46|4019.16|4019.16|3897.25|3897.25|0
1240351200000|2009-04-21 22:00:00|3987.46|3987.46|4030.66|4030.66|4036.03|4036.03|3948.22|3948.22|0
1240437600000|2009-04-22 22:00:00|4030.66|4030.66|4018.23|4018.23|4082.31|4082.31|3999.06|3999.06|0
1240524000000|2009-04-23 22:00:00|4018.23|4018.23|4155.99|4155.99|4155.99|4155.99|4018.23|4018.23|0
1240783200000|2009-04-26 22:00:00|4155.99|4155.99|4167.01|4167.01|4179.17|4179.17|4088.67|4088.67|0
1240869600000|2009-04-27 22:00:00|4167.01|4167.01|4096.4|4096.4|4167.01|4167.01|4058.73|4058.73|0
1240956000000|2009-04-28 22:00:00|4096.4|4096.4|4189.59|4189.59|4193.32|4193.32|4089.46|4089.46|0
1241042400000|2009-04-29 22:00:00|4189.59|4189.59|4243.71|4243.71|4293.63|4293.63|4189.59|4189.59|0
1241128800000|2009-04-30 22:00:00|4243.71|4243.71|4243.22|4243.22|4251.57|4251.57|4210.75|4210.75|0
1241474400000|2009-05-04 22:00:00|4243.22|4243.22|4336.94|4336.94|4375.35|4375.35|4243.22|4243.22|0
1241560800000|2009-05-05 22:00:00|4336.94|4336.94|4396.49|4396.49|4437.61|4437.61|4317.05|4317.05|0
1241647200000|2009-05-06 22:00:00|4396.49|4396.49|4398.68|4398.68|4520.82|4520.82|4380.27|4380.27|0
1241733600000|2009-05-07 22:00:00|4398.68|4398.68|4462.09|4462.09|4487.5|4487.5|4398.68|4398.68|0
1241992800000|2009-05-10 22:00:00|4462.09|4462.09|4435.5|4435.5|4470.05|4470.05|4401.52|4401.52|0
1242079200000|2009-05-11 22:00:00|4435.5|4435.5|4425.54|4425.54|4457.46|4457.46|4397.41|4397.41|0
1242165600000|2009-05-12 22:00:00|4425.54|4425.54|4331.37|4331.37|4447.96|4447.96|4328.17|4328.17|0
1242252000000|2009-05-13 22:00:00|4331.37|4331.37|4362.58|4362.58|4371.28|4371.28|4295.19|4295.19|0
1242338400000|2009-05-14 22:00:00|4362.58|4362.58|4348.11|4348.11|4400.72|4400.72|4317.23|4317.23|0
1242597600000|2009-05-17 22:00:00|4348.11|4348.11|4446.45|4446.45|4446.45|4446.45|4307.72|4307.72|0
1242684000000|2009-05-18 22:00:00|4446.45|4446.45|4482.25|4482.25|4512.7|4512.7|4445.48|4445.48|0
1242770400000|2009-05-19 22:00:00|4482.25|4482.25|4468.41|4468.41|4504.2|4504.2|4445.09|4445.09|0
1242856800000|2009-05-20 22:00:00|4468.41|4468.41|4345.47|4345.47|4468.41|4468.41|4325.77|4325.77|0
1242943200000|2009-05-21 22:00:00|4345.47|4345.47|4365.29|4365.29|4393.07|4393.07|4335.01|4335.01|0
1243288800000|2009-05-25 22:00:00|4365.29|4365.29|4411.72|4411.72|4423.64|4423.64|4294.98|4294.98|0
1243375200000|2009-05-26 22:00:00|4411.72|4411.72|4416.23|4416.23|4439.79|4439.79|4390.23|4390.23|0
1243461600000|2009-05-27 22:00:00|4416.23|4416.23|4387.54|4387.54|4416.23|4416.23|4341.08|4341.08|0
1243548000000|2009-05-28 22:00:00|4387.54|4387.54|4417.94|4417.94|4469.43|4469.43|4387.54|4387.54|0
1243807200000|2009-05-31 22:00:00|4417.94|4417.94|4506.19|4506.19|4517.6|4517.6|4417.94|4417.94|0
1243893600000|2009-06-01 22:00:00|4506.19|4506.19|4477.02|4477.02|4506.19|4506.19|4435.92|4435.92|0
1243980000000|2009-06-02 22:00:00|4477.02|4477.02|4383.42|4383.42|4477.18|4477.18|4359.33|4359.33|0
1244066400000|2009-06-03 22:00:00|4383.42|4383.42|4386.94|4386.94|4436.25|4436.25|4359.66|4359.66|0
1244152800000|2009-06-04 22:00:00|4386.94|4386.94|4438.56|4438.56|4495.94|4495.94|4386.94|4386.94|0
1244412000000|2009-06-07 22:00:00|4438.56|4438.56|4405.22|4405.22|4438.56|4438.56|4370.55|4370.55|0
1244498400000|2009-06-08 22:00:00|4405.22|4405.22|4404.79|4404.79|4445.54|4445.54|4387.34|4387.34|0
1244584800000|2009-06-09 22:00:00|4404.79|4404.79|4436.75|4436.75|4505.89|4505.89|4404.79|4404.79|0
1244671200000|2009-06-10 22:00:00|4436.75|4436.75|4461.87|4461.87|4478.42|4478.42|4409.15|4409.15|0
1244757600000|2009-06-11 22:00:00|4461.87|4461.87|4441.95|4441.95|4471.95|4471.95|4427.24|4427.24|0
1245016800000|2009-06-14 22:00:00|4441.95|4441.95|4326.01|4326.01|4441.95|4441.95|4319.79|4319.79|0
1245103200000|2009-06-15 22:00:00|4326.01|4326.01|4328.57|4328.57|4372.85|4372.85|4321.56|4321.56|0
1245189600000|2009-06-16 22:00:00|4328.57|4328.57|4278.46|4278.46|4328.69|4328.69|4254.62|4254.62|0
1245276000000|2009-06-17 22:00:00|4278.46|4278.46|4280.86|4280.86|4305.43|4305.43|4239.74|4239.74|0
1245362400000|2009-06-18 22:00:00|4280.86|4280.86|4345.93|4345.93|4370.26|4370.26|4279.85|4279.85|0
1245621600000|2009-06-21 22:00:00|4345.93|4345.93|4234.05|4234.05|4345.93|4345.93|4234.05|4234.05|0
1245708000000|2009-06-22 22:00:00|4234.05|4234.05|4230.02|4230.02|4264|4264|4214.88|4214.88|0
1245794400000|2009-06-23 22:00:00|4230.02|4230.02|4279.98|4279.98|4293|4293|4218.39|4218.39|0
1245880800000|2009-06-24 22:00:00|4279.98|4279.98|4252.57|4252.57|4290.36|4290.36|4213.4|4213.4|0
1245967200000|2009-06-25 22:00:00|4252.57|4252.57|4241.01|4241.01|4307.16|4307.16|4216.46|4216.46|0
1246226400000|2009-06-28 22:00:00|4241.01|4241.01|4294.03|4294.03|4303.55|4303.55|4235.19|4235.19|0
1246312800000|2009-06-29 22:00:00|4294.03|4294.03|4249.21|4249.21|4311.23|4311.23|4230.63|4230.63|0
1246399200000|2009-06-30 22:00:00|4249.21|4249.21|4340.71|4340.71|4353.03|4353.03|4249.21|4249.21|0
1246485600000|2009-07-01 22:00:00|4340.71|4340.71|4234.27|4234.27|4340.71|4340.71|4230.76|4230.76|0
1246572000000|2009-07-02 22:00:00|4234.27|4234.27|4236.28|4236.28|4264.81|4264.81|4221.19|4221.19|0
1246831200000|2009-07-05 22:00:00|4236.28|4236.28|4194.91|4194.91|4236.28|4236.28|4172.33|4172.33|0
1246917600000|2009-07-06 22:00:00|4194.91|4194.91|4187|4187|4242.07|4242.07|4184.36|4184.36|0
1247004000000|2009-07-07 22:00:00|4187|4187|4140.23|4140.23|4197.55|4197.55|4130.56|4130.56|0
1247090400000|2009-07-08 22:00:00|4140.23|4140.23|4158.66|4158.66|4186.41|4186.41|4140.23|4140.23|0
1247176800000|2009-07-09 22:00:00|4158.66|4158.66|4127.17|4127.17|4160.48|4160.48|4123.49|4123.49|0
1247436000000|2009-07-12 22:00:00|4127.17|4127.17|4202.13|4202.13|4209.25|4209.25|4096.08|4096.08|0
1247522400000|2009-07-13 22:00:00|4202.13|4202.13|4237.68|4237.68|4256.37|4256.37|4198.74|4198.74|0
1247608800000|2009-07-14 22:00:00|4237.68|4237.68|4346.46|4346.46|4346.46|4346.46|4237.68|4237.68|0
1247695200000|2009-07-15 22:00:00|4346.46|4346.46|4361.84|4361.84|4385.15|4385.15|4329.43|4329.43|0
1247781600000|2009-07-16 22:00:00|4361.84|4361.84|4388.75|4388.75|4411.91|4411.91|4361.84|4361.84|0
1248040800000|2009-07-19 22:00:00|4388.75|4388.75|4443.62|4443.62|4464.81|4464.81|4388.75|4388.75|0
1248127200000|2009-07-20 22:00:00|4443.62|4443.62|4481.17|4481.17|4502.12|4502.12|4437.81|4437.81|0
1248213600000|2009-07-21 22:00:00|4481.17|4481.17|4493.73|4493.73|4497.98|4497.98|4449.19|4449.19|0
1248300000000|2009-07-22 22:00:00|4493.73|4493.73|4559.8|4559.8|4566.77|4566.77|4472.07|4472.07|0
1248386400000|2009-07-23 22:00:00|4559.8|4559.8|4576.61|4576.61|4603.21|4603.21|4536.45|4536.45|0
1248645600000|2009-07-26 22:00:00|4576.61|4576.61|4586.13|4586.13|4615.12|4615.12|4553.09|4553.09|0
1248732000000|2009-07-27 22:00:00|4586.13|4586.13|4528.84|4528.84|4616.44|4616.44|4520.26|4520.26|0
1248818400000|2009-07-28 22:00:00|4528.84|4528.84|4547.53|4547.53|4581.78|4581.78|4512.1|4512.1|0
1248904800000|2009-07-29 22:00:00|4547.53|4547.53|4631.61|4631.61|4646.86|4646.86|4547.53|4547.53|0
1248991200000|2009-07-30 22:00:00|4631.61|4631.61|4608.36|4608.36|4645.5|4645.5|4599.72|4599.72|0
1249250400000|2009-08-02 22:00:00|4608.36|4608.36|4682.46|4682.46|4710.23|4710.23|4595.58|4595.58|0
1249336800000|2009-08-03 22:00:00|4682.46|4682.46|4671.37|4671.37|4682.46|4682.46|4627.71|4627.71|0
1249423200000|2009-08-04 22:00:00|4671.37|4671.37|4647.13|4647.13|4696.64|4696.64|4630.63|4630.63|0
1249509600000|2009-08-05 22:00:00|4647.13|4647.13|4690.53|4690.53|4729.58|4729.58|4647.13|4647.13|0
1249596000000|2009-08-06 22:00:00|4690.53|4690.53|4731.56|4731.56|4743.62|4743.62|4632.16|4632.16|0
1249855200000|2009-08-09 22:00:00|4731.56|4731.56|4722.2|4722.2|4731.56|4731.56|4688.77|4688.77|0
1249941600000|2009-08-10 22:00:00|4722.2|4722.2|4671.34|4671.34|4744.11|4744.11|4657.78|4657.78|0
1250028000000|2009-08-11 22:00:00|4671.34|4671.34|4716.76|4716.76|4722.55|4722.55|4631.7|4631.7|0
1250114400000|2009-08-12 22:00:00|4716.76|4716.76|4755.46|4755.46|4789.98|4789.98|4716.76|4716.76|0
1250200800000|2009-08-13 22:00:00|4755.46|4755.46|4713.97|4713.97|4790.18|4790.18|4699.5|4699.5|0
1250460000000|2009-08-16 22:00:00|4713.97|4713.97|4645.01|4645.01|4713.97|4713.97|4610.34|4610.34|0
1250546400000|2009-08-17 22:00:00|4645.01|4645.01|4685.78|4685.78|4688.22|4688.22|4645.01|4645.01|0
1250632800000|2009-08-18 22:00:00|4685.78|4685.78|4689.67|4689.67|4698.5|4698.5|4625.44|4625.44|0
1250719200000|2009-08-19 22:00:00|4689.67|4689.67|4756.58|4756.58|4766.85|4766.85|4689.67|4689.67|0
1250805600000|2009-08-20 22:00:00|4756.58|4756.58|4850.89|4850.89|4858.53|4858.53|4735.78|4735.78|0
1251064800000|2009-08-23 22:00:00|4850.89|4850.89|4896.23|4896.23|4911.41|4911.41|4850.89|4850.89|0
1251151200000|2009-08-24 22:00:00|4896.23|4896.23|4916.8|4916.8|4923.28|4923.28|4858.94|4858.94|0
1251237600000|2009-08-25 22:00:00|4916.8|4916.8|4890.58|4890.58|4927.05|4927.05|4872.35|4872.35|0
1251324000000|2009-08-26 22:00:00|4890.58|4890.58|4869.35|4869.35|4906.2|4906.2|4855.32|4855.32|0
1251410400000|2009-08-27 22:00:00|4869.35|4869.35|4908.9|4908.9|4944.16|4944.16|4869.35|4869.35|0
1251756000000|2009-08-31 22:00:00|4908.9|4908.9|4819.7|4819.7|4921.16|4921.16|4819.7|4819.7|0
1251842400000|2009-09-01 22:00:00|4819.7|4819.7|4817.55|4817.55|4821.91|4821.91|4776.5|4776.5|0
1251928800000|2009-09-02 22:00:00|4817.55|4817.55|4796.75|4796.75|4841.51|4841.51|4788.89|4788.89|0
1252015200000|2009-09-03 22:00:00|4796.75|4796.75|4851.7|4851.7|4873.78|4873.78|4796.75|4796.75|0
1252274400000|2009-09-06 22:00:00|4851.7|4851.7|4933.18|4933.18|4941.7|4941.7|4851.7|4851.7|0
1252360800000|2009-09-07 22:00:00|4933.18|4933.18|4947.34|4947.34|4971.99|4971.99|4926.05|4926.05|0
1252447200000|2009-09-08 22:00:00|4947.34|4947.34|5004.3|5004.3|5004.3|5004.3|4928.39|4928.39|0
1252533600000|2009-09-09 22:00:00|5004.3|5004.3|4987.68|4987.68|5035.34|5035.34|4956.56|4956.56|0
1252620000000|2009-09-10 22:00:00|4987.68|4987.68|5011.47|5011.47|5038.76|5038.76|4987.68|4987.68|0
1252879200000|2009-09-13 22:00:00|5011.47|5011.47|5018.85|5018.85|5020.86|5020.86|4953.71|4953.71|0
1252965600000|2009-09-14 22:00:00|5018.85|5018.85|5042.13|5042.13|5062.69|5062.69|4996.52|4996.52|0
1253052000000|2009-09-15 22:00:00|5042.13|5042.13|5124.13|5124.13|5131.26|5131.26|5042.13|5042.13|0
1253138400000|2009-09-16 22:00:00|5124.13|5124.13|5163.95|5163.95|5173.13|5173.13|5124.13|5124.13|0
1253224800000|2009-09-17 22:00:00|5163.95|5163.95|5172.89|5172.89|5183.88|5183.88|5147.13|5147.13|0
1253484000000|2009-09-20 22:00:00|5172.89|5172.89|5134.36|5134.36|5182.23|5182.23|5107.71|5107.71|0
1253570400000|2009-09-21 22:00:00|5134.36|5134.36|5142.6|5142.6|5189.88|5189.88|5134.36|5134.36|0
1253656800000|2009-09-22 22:00:00|5142.6|5142.6|5139.37|5139.37|5175.1|5175.1|5126.6|5126.6|0
1253743200000|2009-09-23 22:00:00|5139.37|5139.37|5079.27|5079.27|5165.41|5165.41|5073.35|5073.35|0
1253829600000|2009-09-24 22:00:00|5079.27|5079.27|5082.2|5082.2|5121.9|5121.9|5079.02|5079.02|0
1254088800000|2009-09-27 22:00:00|5082.2|5082.2|5165.7|5165.7|5170.81|5170.81|5050.78|5050.78|0
1254175200000|2009-09-28 22:00:00|5165.7|5165.7|5159.72|5159.72|5184.05|5184.05|5136.49|5136.49|0
1254261600000|2009-09-29 22:00:00|5159.72|5159.72|5133.9|5133.9|5190|5190|5092.75|5092.75|0
1254348000000|2009-09-30 22:00:00|5133.9|5133.9|5047.81|5047.81|5164.37|5164.37|5043.98|5043.98|0
1254434400000|2009-10-01 22:00:00|5047.81|5047.81|4988.7|4988.7|5047.81|5047.81|4954.98|4954.98|0
1254693600000|2009-10-04 22:00:00|4988.7|4988.7|5024.33|5024.33|5024.33|5024.33|4976.88|4976.88|0
1254780000000|2009-10-05 22:00:00|5024.33|5024.33|5137.98|5137.98|5149.9|5149.9|5024.33|5024.33|0
1254866400000|2009-10-06 22:00:00|5137.98|5137.98|5108.9|5108.9|5156.21|5156.21|5104.49|5104.49|0
1254952800000|2009-10-07 22:00:00|5108.9|5108.9|5154.64|5154.64|5172.82|5172.82|5108.9|5108.9|0
1255039200000|2009-10-08 22:00:00|5154.64|5154.64|5161.87|5161.87|5171.53|5171.53|5130.37|5130.37|0
1255298400000|2009-10-11 22:00:00|5161.87|5161.87|5210.17|5210.17|5231.19|5231.19|5161.87|5161.87|0
1255384800000|2009-10-12 22:00:00|5210.17|5210.17|5154.15|5154.15|5221.65|5221.65|5154.15|5154.15|0
1255471200000|2009-10-13 22:00:00|5154.15|5154.15|5256.1|5256.1|5261.26|5261.26|5154.15|5154.15|0
1255557600000|2009-10-14 22:00:00|5256.1|5256.1|5222.95|5222.95|5267.9|5267.9|5218.92|5218.92|0
1255644000000|2009-10-15 22:00:00|5222.95|5222.95|5190.24|5190.24|5272.92|5272.92|5176.38|5176.38|0
1255903200000|2009-10-18 22:00:00|5190.24|5190.24|5281.54|5281.54|5281.54|5281.54|5190.24|5190.24|0
1255989600000|2009-10-19 22:00:00|5281.54|5281.54|5243.4|5243.4|5298.54|5298.54|5243.4|5243.4|0
1256076000000|2009-10-20 22:00:00|5243.4|5243.4|5257.85|5257.85|5267.98|5267.98|5174.48|5174.48|0
1256162400000|2009-10-21 22:00:00|5257.85|5257.85|5207.36|5207.36|5257.85|5257.85|5166.46|5166.46|0
1256248800000|2009-10-22 22:00:00|5207.36|5207.36|5242.57|5242.57|5299.57|5299.57|5207.36|5207.36|0
1256511600000|2009-10-25 23:00:00|5242.57|5242.57|5191.74|5191.74|5281.12|5281.12|5166.44|5166.44|0
1256598000000|2009-10-26 23:00:00|5191.74|5191.74|5200.97|5200.97|5230.57|5230.57|5181.91|5181.91|0
1256684400000|2009-10-27 23:00:00|5200.97|5200.97|5080.42|5080.42|5200.97|5200.97|5074.11|5074.11|0
1256770800000|2009-10-28 23:00:00|5080.42|5080.42|5137.72|5137.72|5145.58|5145.58|5042.66|5042.66|0
1256857200000|2009-10-29 23:00:00|5137.72|5137.72|5044.55|5044.55|5169.85|5169.85|5024.43|5024.43|0
1257116400000|2009-11-01 23:00:00|5044.55|5044.55|5104.5|5104.5|5115.7|5115.7|5022.52|5022.52|0
1257202800000|2009-11-02 23:00:00|5104.5|5104.5|5037.21|5037.21|5104.5|5104.5|4985.09|4985.09|0
1257289200000|2009-11-03 23:00:00|5037.21|5037.21|5107.89|5107.89|5120.82|5120.82|5037.21|5037.21|0
1257375600000|2009-11-04 23:00:00|5107.14|5107.14|5125.64|5125.64|5154.63|5154.63|5036.91|5036.91|0
1257462000000|2009-11-05 23:00:00|5125.64|5125.64|5142.72|5142.72|5159.04|5159.04|5077.86|5077.86|0
1257721200000|2009-11-08 23:00:00|5142.72|5142.72|5235.18|5235.18|5240.02|5240.02|5142.72|5142.72|0
1257807600000|2009-11-09 23:00:00|5235.18|5235.18|5230.55|5230.55|5264.32|5264.32|5221.51|5221.51|0
1257894000000|2009-11-10 23:00:00|5230.55|5230.55|5266.75|5266.75|5301.14|5301.14|5230.55|5230.55|0
1257980400000|2009-11-11 23:00:00|5266.75|5266.75|5276.5|5276.5|5304.94|5304.94|5254.11|5254.11|0
1258066800000|2009-11-12 23:00:00|5276.5|5276.5|5296.38|5296.38|5297.44|5297.44|5251.27|5251.27|0
1258326000000|2009-11-15 23:00:00|5296.38|5296.38|5382.67|5382.67|5396.96|5396.96|5296.38|5296.38|0
1258412400000|2009-11-16 23:00:00|5382.67|5382.67|5345.93|5345.93|5382.67|5382.67|5337.01|5337.01|0
1258498800000|2009-11-17 23:00:00|5345.93|5345.93|5342.13|5342.13|5372.1|5372.1|5331.64|5331.64|0
1258585200000|2009-11-18 23:00:00|5342.13|5342.13|5267.7|5267.7|5343.82|5343.82|5254.18|5254.18|0
1258671600000|2009-11-19 23:00:00|5267.7|5267.7|5251.41|5251.41|5309.39|5309.39|5224.01|5224.01|0
1258930800000|2009-11-22 23:00:00|5251.41|5251.41|5355.5|5355.5|5379.48|5379.48|5251.41|5251.41|0
1259017200000|2009-11-23 23:00:00|5355.5|5355.5|5323.96|5323.96|5374.89|5374.89|5309.13|5309.13|0
1259103600000|2009-11-24 23:00:00|5323.96|5323.96|5364.81|5364.81|5372.22|5372.22|5323.96|5323.96|0
1259190000000|2009-11-25 23:00:00|5364.81|5364.81|5194.13|5194.13|5364.81|5364.81|5189.38|5189.38|0
1259276400000|2009-11-26 23:00:00|5194.13|5194.13|5245.73|5245.73|5270.99|5270.99|5103.78|5103.78|0
1259535600000|2009-11-29 23:00:00|5245.73|5245.73|5190.68|5190.68|5270.36|5270.36|5190.68|5190.68|0
1259622000000|2009-11-30 23:00:00|5190.68|5190.68|5312.17|5312.17|5312.17|5312.17|5190.68|5190.68|0
1259708400000|2009-12-01 23:00:00|5312.17|5312.17|5327.39|5327.39|5348.45|5348.45|5283.04|5283.04|0
1259794800000|2009-12-02 23:00:00|5327.39|5327.39|5313|5313|5372.39|5372.39|5311.85|5311.85|0
1259881200000|2009-12-03 23:00:00|5313|5313|5322.36|5322.36|5373.94|5373.94|5272.75|5272.75|0
1260140400000|2009-12-06 23:00:00|5322.36|5322.36|5310.66|5310.66|5328.78|5328.78|5250.98|5250.98|0
1260226800000|2009-12-07 23:00:00|5310.66|5310.66|5223.13|5223.13|5323.36|5323.36|5206.38|5206.38|0
1260313200000|2009-12-08 23:00:00|5223.13|5223.13|5203.89|5203.89|5245.94|5245.94|5175.66|5175.66|0
1260399600000|2009-12-09 23:00:00|5203.89|5203.89|5244.37|5244.37|5254.52|5254.52|5194.49|5194.49|0
1260486000000|2009-12-10 23:00:00|5244.37|5244.37|5261.57|5261.57|5311.98|5311.98|5244.37|5244.37|0
1260745200000|2009-12-13 23:00:00|5261.57|5261.57|5315.34|5315.34|5330.96|5330.96|5261.57|5261.57|0
1260831600000|2009-12-14 23:00:00|5315.34|5315.34|5285.77|5285.77|5328.11|5328.11|5250.78|5250.78|0
1260918000000|2009-12-15 23:00:00|5285.77|5285.77|5320.26|5320.26|5335.32|5335.32|5283.89|5283.89|0
1261004400000|2009-12-16 23:00:00|5320.26|5320.26|5217.61|5217.61|5320.26|5320.26|5217.61|5217.61|0
1261090800000|2009-12-17 23:00:00|5217.61|5217.61|5196.81|5196.81|5287.62|5287.62|5196.81|5196.81|0
1261350000000|2009-12-20 23:00:00|5196.81|5196.81|5293.99|5293.99|5319.98|5319.98|5196.81|5196.81|0
1261436400000|2009-12-21 23:00:00|5293.99|5293.99|5328.66|5328.66|5361.9|5361.9|5293.99|5293.99|0
1261522800000|2009-12-22 23:00:00|5328.66|5328.66|5372.38|5372.38|5386.6|5386.6|5328.66|5328.66|0
1261609200000|2009-12-23 23:00:00|5372.38|5372.38|5402.41|5402.41|5402.41|5402.41|5367.84|5367.84|0
1262041200000|2009-12-28 23:00:00|5402.41|5402.41|5437.61|5437.61|5445.17|5445.17|5402.41|5402.41|0
1262127600000|2009-12-29 23:00:00|5437.61|5437.61|5397.86|5397.86|5442.82|5442.82|5390.58|5390.58|0
1262214000000|2009-12-30 23:00:00|5397.86|5397.86|5412.88|5412.88|5431.9|5431.9|5390.39|5390.39|0
1262559600000|2010-01-03 23:00:00|5412.88|5412.88|5500.34|5500.34|5500.34|5500.34|5410.82|5410.82|0
1262646000000|2010-01-04 23:00:00|5500.34|5500.34|5522.5|5522.5|5536.38|5536.38|5480.71|5480.71|0
1262732400000|2010-01-05 23:00:00|5522.5|5522.5|5530.04|5530.04|5536.48|5536.48|5497.65|5497.65|0
1262818800000|2010-01-06 23:00:00|5530.04|5530.04|5526.72|5526.72|5551.66|5551.66|5499.8|5499.8|0
1262905200000|2010-01-07 23:00:00|5526.72|5526.72|5534.24|5534.24|5549.25|5549.25|5494.79|5494.79|0
1263164400000|2010-01-10 23:00:00|5534.24|5534.24|5538.07|5538.07|5600.48|5600.48|5527.89|5527.89|0
1263250800000|2010-01-11 23:00:00|5538.07|5538.07|5498.71|5498.71|5549.61|5549.61|5459.94|5459.94|0
1263337200000|2010-01-12 23:00:00|5498.71|5498.71|5473.48|5473.48|5509.67|5509.67|5450.85|5450.85|0
1263423600000|2010-01-13 23:00:00|5473.48|5473.48|5498.2|5498.2|5521.9|5521.9|5473.48|5473.48|0
1263510000000|2010-01-14 23:00:00|5498.2|5498.2|5455.37|5455.37|5527.02|5527.02|5450.38|5450.38|0
1263769200000|2010-01-17 23:00:00|5455.37|5455.37|5494.39|5494.39|5504|5504|5454.31|5454.31|0
1263855600000|2010-01-18 23:00:00|5494.39|5494.39|5513.14|5513.14|5531.93|5531.93|5431.25|5431.25|0
1263942000000|2010-01-19 23:00:00|5513.14|5513.14|5420.8|5420.8|5513.14|5513.14|5404.03|5404.03|0
1264028400000|2010-01-20 23:00:00|5420.8|5420.8|5335.1|5335.1|5468.38|5468.38|5331.56|5331.56|0
1264114800000|2010-01-21 23:00:00|5335.1|5335.1|5302.99|5302.99|5345.6|5345.6|5253.04|5253.04|0
1264374000000|2010-01-24 23:00:00|5302.99|5302.99|5260.31|5260.31|5330.61|5330.61|5252.92|5252.92|0
1264460400000|2010-01-25 23:00:00|5260.31|5260.31|5276.85|5276.85|5276.85|5276.85|5215.73|5215.73|0
1264546800000|2010-01-26 23:00:00|5276.85|5276.85|5217.47|5217.47|5276.85|5276.85|5192.58|5192.58|0
1264633200000|2010-01-27 23:00:00|5217.47|5217.47|5145.74|5145.74|5280.36|5280.36|5145.74|5145.74|0
1264719600000|2010-01-28 23:00:00|5145.74|5145.74|5188.52|5188.52|5230.16|5230.16|5145.74|5145.74|0
1264978800000|2010-01-31 23:00:00|5188.52|5188.52|5247.41|5247.41|5250.07|5250.07|5163.57|5163.57|0
1265065200000|2010-02-01 23:00:00|5247.41|5247.41|5283.31|5283.31|5289.05|5289.05|5208.21|5208.21|0
1265151600000|2010-02-02 23:00:00|5283.31|5283.31|5253.15|5253.15|5305.41|5305.41|5237.72|5237.72|0
1265238000000|2010-02-03 23:00:00|5253.15|5253.15|5139.31|5139.31|5262.22|5262.22|5123.86|5123.86|0
1265324400000|2010-02-04 23:00:00|5139.31|5139.31|5060.92|5060.92|5139.31|5139.31|5033.78|5033.78|0
1265583600000|2010-02-07 23:00:00|5060.92|5060.92|5092.33|5092.33|5118.12|5118.12|5033.01|5033.01|0
1265670000000|2010-02-08 23:00:00|5092.33|5092.33|5111.84|5111.84|5132.93|5132.93|5084.75|5084.75|0
1265756400000|2010-02-09 23:00:00|5111.84|5111.84|5131.99|5131.99|5181.21|5181.21|5105.3|5105.3|0
1265842800000|2010-02-10 23:00:00|5131.99|5131.99|5161.48|5161.48|5201.82|5201.82|5114.53|5114.53|0
1265929200000|2010-02-11 23:00:00|5161.48|5161.48|5142.45|5142.45|5207.73|5207.73|5117.38|5117.38|0
1266188400000|2010-02-14 23:00:00|5142.45|5142.45|5167.47|5167.47|5194.29|5194.29|5142.45|5142.45|0
1266274800000|2010-02-15 23:00:00|5167.47|5167.47|5244.06|5244.06|5248.08|5248.08|5167.47|5167.47|0
1266361200000|2010-02-16 23:00:00|5244.06|5244.06|5276.64|5276.64|5304.54|5304.54|5244.06|5244.06|0
1266447600000|2010-02-17 23:00:00|5276.64|5276.64|5325.09|5325.09|5326.42|5326.42|5261.71|5261.71|0
1266534000000|2010-02-18 23:00:00|5325.09|5325.09|5358.17|5358.17|5366.14|5366.14|5281.41|5281.41|0
1266793200000|2010-02-21 23:00:00|5358.17|5358.17|5352.07|5352.07|5387.03|5387.03|5348.15|5348.15|0
1266879600000|2010-02-22 23:00:00|5352.07|5352.07|5315.09|5315.09|5395.48|5395.48|5302.03|5302.03|0
1266966000000|2010-02-23 23:00:00|5315.09|5315.09|5342.92|5342.92|5357.87|5357.87|5298.23|5298.23|0
1267052400000|2010-02-24 23:00:00|5342.92|5342.92|5278.22|5278.22|5370.44|5370.44|5259.71|5259.71|0
1267138800000|2010-02-25 23:00:00|5278.22|5278.22|5354.52|5354.52|5367.75|5367.75|5278.22|5278.22|0
1267398000000|2010-02-28 23:00:00|5354.52|5354.52|5405.94|5405.94|5420.83|5420.83|5354.52|5354.52|0
1267484400000|2010-03-01 23:00:00|5405.94|5405.94|5484.06|5484.06|5485.01|5485.01|5403.73|5403.73|0
1267570800000|2010-03-02 23:00:00|5484.06|5484.06|5533.21|5533.21|5541.81|5541.81|5465.29|5465.29|0
1267657200000|2010-03-03 23:00:00|5533.21|5533.21|5527.16|5527.16|5544.23|5544.23|5501.08|5501.08|0
1267743600000|2010-03-04 23:00:00|5527.16|5527.16|5599.76|5599.76|5605.38|5605.38|5527.16|5527.16|0
1268002800000|2010-03-07 23:00:00|5599.76|5599.76|5606.72|5606.72|5621.15|5621.15|5579.16|5579.16|0
1268089200000|2010-03-08 23:00:00|5606.72|5606.72|5602.3|5602.3|5618.43|5618.43|5563.14|5563.14|0
1268175600000|2010-03-09 23:00:00|5602.3|5602.3|5640.57|5640.57|5645.25|5645.25|5585.35|5585.35|0
1268262000000|2010-03-10 23:00:00|5640.57|5640.57|5617.26|5617.26|5642.87|5642.87|5594.74|5594.74|0
1268348400000|2010-03-11 23:00:00|5617.26|5617.26|5625.65|5625.65|5646.68|5646.68|5612.39|5612.39|0
1268607600000|2010-03-14 23:00:00|5625.65|5625.65|5593.85|5593.85|5627.02|5627.02|5588.2|5588.2|0
1268694000000|2010-03-15 23:00:00|5593.85|5593.85|5620.43|5620.43|5637.7|5637.7|5593.85|5593.85|0
1268780400000|2010-03-16 23:00:00|5620.43|5620.43|5644.63|5644.63|5657.77|5657.77|5620.43|5620.43|0
1268866800000|2010-03-17 23:00:00|5644.63|5644.63|5642.62|5642.62|5660.99|5660.99|5619.17|5619.17|0
1269212400000|2010-03-21 23:00:00|5650.12|5650.12|5644.54|5644.54|5650.12|5650.12|5583.49|5583.49|0
1269298800000|2010-03-22 23:00:00|5644.54|5644.54|5673.63|5673.63|5695.94|5695.94|5644.54|5644.54|0
1269385200000|2010-03-23 23:00:00|5673.63|5673.63|5677.88|5677.88|5698.87|5698.87|5636.01|5636.01|0
1269471600000|2010-03-24 23:00:00|5677.88|5677.88|5727.65|5727.65|5737.1|5737.1|5673.14|5673.14|0
1269558000000|2010-03-25 23:00:00|5727.65|5727.65|5703.02|5703.02|5727.65|5727.65|5695.5|5695.5|0
1269813600000|2010-03-28 22:00:00|5703.02|5703.02|5710.66|5710.66|5733.11|5733.11|5684.62|5684.62|0
1269900000000|2010-03-29 22:00:00|5710.66|5710.66|5672.32|5672.32|5742.75|5742.75|5662.84|5662.84|0
1269986400000|2010-03-30 22:00:00|5672.32|5672.32|5679.64|5679.64|5698.47|5698.47|5646.29|5646.29|0
1270072800000|2010-03-31 22:00:00|5679.64|5679.64|5744.89|5744.89|5744.89|5744.89|5679.48|5679.48|0
1270504800000|2010-04-05 22:00:00|5744.89|5744.89|5780.35|5780.35|5790.4|5790.4|5744.59|5744.59|0
1270591200000|2010-04-06 22:00:00|5780.35|5780.35|5762.06|5762.06|5782.25|5782.25|5753.42|5753.42|0
1270677600000|2010-04-07 22:00:00|5762.06|5762.06|5712.7|5712.7|5762.06|5762.06|5684.52|5684.52|0
1270764000000|2010-04-08 22:00:00|5712.7|5712.7|5770.98|5770.98|5773.6|5773.6|5712.7|5712.7|0
1271023200000|2010-04-11 22:00:00|5770.98|5770.98|5777.65|5777.65|5803.71|5803.71|5755.78|5755.78|0
1271109600000|2010-04-12 22:00:00|5777.65|5777.65|5761.66|5761.66|5778.92|5778.92|5741.92|5741.92|0
1271196000000|2010-04-13 22:00:00|5761.66|5761.66|5796.25|5796.25|5812.84|5812.84|5761.66|5761.66|0
1271282400000|2010-04-14 22:00:00|5796.25|5796.25|5825.01|5825.01|5832.34|5832.34|5778.37|5778.37|0
1271368800000|2010-04-15 22:00:00|5825.01|5825.01|5743.96|5743.96|5833.73|5833.73|5726.35|5726.35|0
1271628000000|2010-04-18 22:00:00|5743.96|5743.96|5727.91|5727.91|5748.33|5748.33|5697.24|5697.24|0
1271714400000|2010-04-19 22:00:00|5727.91|5727.91|5783.69|5783.69|5796.61|5796.61|5727.91|5727.91|0
1271800800000|2010-04-20 22:00:00|5783.69|5783.69|5723.43|5723.43|5796.99|5796.99|5721.28|5721.28|0
1271887200000|2010-04-21 22:00:00|5723.43|5723.43|5665.33|5665.33|5761.36|5761.36|5652.35|5652.35|0
1271973600000|2010-04-22 22:00:00|5665.33|5665.33|5723.65|5723.65|5740.88|5740.88|5665.33|5665.33|0
1272232800000|2010-04-25 22:00:00|5723.65|5723.65|5753.85|5753.85|5800.66|5800.66|5723.65|5723.65|0
1272319200000|2010-04-26 22:00:00|5753.85|5753.85|5603.52|5603.52|5758.64|5758.64|5603.52|5603.52|0
1272405600000|2010-04-27 22:00:00|5603.52|5603.52|5586.61|5586.61|5639.98|5639.98|5533.6|5533.6|0
1272492000000|2010-04-28 22:00:00|5586.61|5586.61|5617.84|5617.84|5638.82|5638.82|5579.69|5579.69|0
1272578400000|2010-04-29 22:00:00|5617.84|5617.84|5553.29|5553.29|5643.87|5643.87|5540.6|5540.6|0
1272924000000|2010-05-03 22:00:00|5553.29|5553.29|5411.11|5411.11|5565.99|5565.99|5398.86|5398.86|0
1273010400000|2010-05-04 22:00:00|5411.11|5411.11|5341.93|5341.93|5428.77|5428.77|5304.61|5304.61|0
1273096800000|2010-05-05 22:00:00|5341.93|5341.93|5260.99|5260.99|5371.54|5371.54|5251.28|5251.28|0
1273528800000|2010-05-10 22:00:00|5387.42|5387.42|5334.21|5334.21|5387.42|5387.42|5257.15|5257.15|0
1273615200000|2010-05-11 22:00:00|5334.21|5334.21|5383.45|5383.45|5401.02|5401.02|5284.65|5284.65|0
1273701600000|2010-05-12 22:00:00|5383.45|5383.45|5433.73|5433.73|5435.99|5435.99|5381.55|5381.55|0
1273788000000|2010-05-13 22:00:00|5433.73|5433.73|5262.85|5262.85|5433.73|5433.73|5245.38|5245.38|0
1274047200000|2010-05-16 22:00:00|5262.85|5262.85|5262.54|5262.54|5327.46|5327.46|5231.6|5231.6|0
1274133600000|2010-05-17 22:00:00|5262.54|5262.54|5307.34|5307.34|5341.41|5341.41|5262.54|5262.54|0
1274220000000|2010-05-18 22:00:00|5307.34|5307.34|5158.08|5158.08|5307.34|5307.34|5158.08|5158.08|0
1274306400000|2010-05-19 22:00:00|5158.08|5158.08|5073.13|5073.13|5230.18|5230.18|5000.76|5000.76|0
1274392800000|2010-05-20 22:00:00|5073.13|5073.13|5062.93|5062.93|5083.96|5083.96|4957.06|4957.06|0
1274652000000|2010-05-23 22:00:00|5062.93|5062.93|5069.61|5069.61|5109.44|5109.44|5021.6|5021.6|0
1274738400000|2010-05-24 22:00:00|5069.61|5069.61|4940.68|4940.68|5069.61|5069.61|4898.49|4898.49|0
1274824800000|2010-05-25 22:00:00|4940.68|4940.68|5038.08|5038.08|5097.91|5097.91|4940.48|4940.48|0
1274911200000|2010-05-26 22:00:00|5038.08|5038.08|5195.17|5195.17|5195.37|5195.37|5038.08|5038.08|0
1274997600000|2010-05-27 22:00:00|5195.17|5195.17|5188.43|5188.43|5240.27|5240.27|5186.04|5186.04|0
1275343200000|2010-05-31 22:00:00|5188.43|5188.43|5163.3|5163.3|5192.08|5192.08|5063.2|5063.2|0
1275429600000|2010-06-01 22:00:00|5163.3|5163.3|5151.32|5151.32|5163.3|5163.3|5072.53|5072.53|0
1275516000000|2010-06-02 22:00:00|5151.32|5151.32|5211.18|5211.18|5262.5|5262.5|5151.32|5151.32|0
1275602400000|2010-06-03 22:00:00|5211.18|5211.18|5126|5126|5261.71|5261.71|5102.05|5102.05|0
1275861600000|2010-06-06 22:00:00|5126|5126|5069.06|5069.06|5126|5126|5040.26|5040.26|0
1275948000000|2010-06-07 22:00:00|5069.06|5069.06|5028.15|5028.15|5084.13|5084.13|4984.66|4984.66|0
1276034400000|2010-06-08 22:00:00|5028.15|5028.15|5085.86|5085.86|5085.86|5085.86|4998.06|4998.06|0
1276120800000|2010-06-09 22:00:00|5085.86|5085.86|5132.5|5132.5|5149.69|5149.69|5030.93|5030.93|0
1276207200000|2010-06-10 22:00:00|5132.5|5132.5|5163.68|5163.68|5184.37|5184.37|5116.72|5116.72|0
1276466400000|2010-06-13 22:00:00|5163.68|5163.68|5202.13|5202.13|5215.22|5215.22|5163.68|5163.68|0
1276552800000|2010-06-14 22:00:00|5202.13|5202.13|5217.82|5217.82|5242.08|5242.08|5149.13|5149.13|0
1276639200000|2010-06-15 22:00:00|5217.82|5217.82|5237.92|5237.92|5257.26|5257.26|5209.39|5209.39|0
1276725600000|2010-06-16 22:00:00|5237.92|5237.92|5253.89|5253.89|5293.76|5293.76|5233.2|5233.2|0
1276812000000|2010-06-17 22:00:00|5253.89|5253.89|5250.84|5250.84|5289.14|5289.14|5239.37|5239.37|0
1277071200000|2010-06-20 22:00:00|5250.84|5250.84|5299.11|5299.11|5331.46|5331.46|5250.84|5250.84|0
1277157600000|2010-06-21 22:00:00|5299.11|5299.11|5246.98|5246.98|5299.11|5299.11|5210.02|5210.02|0
1277244000000|2010-06-22 22:00:00|5246.98|5246.98|5178.52|5178.52|5247.85|5247.85|5165.82|5165.82|0
1277330400000|2010-06-23 22:00:00|5178.52|5178.52|5100.23|5100.23|5211.8|5211.8|5090.96|5090.96|0
1277416800000|2010-06-24 22:00:00|5100.23|5100.23|5046.47|5046.47|5130.5|5130.5|5031.72|5031.72|0
1277676000000|2010-06-27 22:00:00|5046.47|5046.47|5071.68|5071.68|5085.65|5085.65|5024.7|5024.7|0
1277762400000|2010-06-28 22:00:00|5071.68|5071.68|4914.22|4914.22|5071.68|5071.68|4899.02|4899.02|0
1277848800000|2010-06-29 22:00:00|4914.22|4914.22|4916.87|4916.87|4961.9|4961.9|4898.51|4898.51|0
1277935200000|2010-06-30 22:00:00|4916.87|4916.87|4805.75|4805.75|4916.87|4916.87|4790.04|4790.04|0
1278021600000|2010-07-01 22:00:00|4805.75|4805.75|4838.09|4838.09|4880.88|4880.88|4805.75|4805.75|0
1278280800000|2010-07-04 22:00:00|4838.09|4838.09|4823.53|4823.53|4863.35|4863.35|4821.09|4821.09|0
1278367200000|2010-07-05 22:00:00|4823.53|4823.53|4965|4965|4967.65|4967.65|4823.53|4823.53|0
1278453600000|2010-07-06 22:00:00|4965|4965|5014.82|5014.82|5014.82|5014.82|4891.97|4891.97|0
1278540000000|2010-07-07 22:00:00|5014.82|5014.82|5105.45|5105.45|5123.53|5123.53|5014.82|5014.82|0
1278626400000|2010-07-08 22:00:00|5105.45|5105.45|5132.94|5132.94|5150.64|5150.64|5098.79|5098.79|0
1278885600000|2010-07-11 22:00:00|5132.94|5132.94|5167.02|5167.02|5193.22|5193.22|5128.6|5128.6|0
1278972000000|2010-07-12 22:00:00|5167.02|5167.02|5271.02|5271.02|5272.3|5272.3|5167.01|5167.01|0
1279058400000|2010-07-13 22:00:00|5271.02|5271.02|5253.52|5253.52|5287.28|5287.28|5205.78|5205.78|0
1279144800000|2010-07-14 22:00:00|5253.52|5253.52|5211.29|5211.29|5268.41|5268.41|5187.46|5187.46|0
1279231200000|2010-07-15 22:00:00|5211.29|5211.29|5158.85|5158.85|5273.58|5273.58|5153.29|5153.29|0
1279490400000|2010-07-18 22:00:00|5158.85|5158.85|5148.28|5148.28|5196.77|5196.77|5111.89|5111.89|0
1279576800000|2010-07-19 22:00:00|5148.28|5148.28|5139.46|5139.46|5179.99|5179.99|5090.57|5090.57|0
1279663200000|2010-07-20 22:00:00|5139.46|5139.46|5214.64|5214.64|5244.88|5244.88|5139.46|5139.46|0
1279749600000|2010-07-21 22:00:00|5214.64|5214.64|5313.81|5313.81|5319.48|5319.48|5180.98|5180.98|0
1279836000000|2010-07-22 22:00:00|5313.81|5313.81|5312.62|5312.62|5328.51|5328.51|5272.67|5272.67|0
1280095200000|2010-07-25 22:00:00|5351.3|5349.3|5347.8|5342.8|5362.8|5360.8|5335.5|5333.5|0
1280181600000|2010-07-26 22:00:00|5348.2|5343.2|5362.7|5357.7|5414|5412|5337.7|5332.7|0
1280268000000|2010-07-27 22:00:00|5363.2|5358.2|5307.7|5302.7|5399|5397|5294|5292|0
1280354400000|2010-07-28 22:00:00|5306.8|5301.8|5296.3|5291.3|5375.5|5373.5|5268.8|5266.8|0
1280440800000|2010-07-29 22:00:00|5295.4|5290.4|5289|5284|5323.8|5321.8|5238.8|5236.8|0
1280613600000|2010-07-31 22:00:00|5288.1|5283.1|5300.2|5295.2|5309.9|5304.9|5286.3|5281.3|0
1280700000000|2010-08-01 22:00:00|5301.1|5296.1|5398.5|5393.5|5413.5|5411.5|5297.3|5292.3|0
1280786400000|2010-08-02 22:00:00|5399.4|5394.4|5385.3|5380.3|5400.3|5395.3|5353.5|5351.5|0
1280872800000|2010-08-03 22:00:00|5384.4|5379.4|5402.3|5397.3|5407.8|5405.8|5318.3|5316.3|0
1280959200000|2010-08-04 22:00:00|5401.9|5396.9|5387.5|5382.5|5419.3|5417.3|5357.8|5355.8|0
1281045600000|2010-08-05 22:00:00|5365.78|5365.78|5332.39|5332.39|5408.06|5408.06|5307.6|5307.6|0
1281218400000|2010-08-07 22:00:00|5380.7|5375.7|5376.7|5371.7|5386.1|5381.1|5375.8|5370.8|0
1281304800000|2010-08-08 22:00:00|5375.8|5370.8|5423.4|5418.4|5430.5|5428.5|5368.6|5363.6|0
1281391200000|2010-08-09 22:00:00|5424.3|5419.3|5396.2|5391.2|5424.3|5419.3|5347.5|5345.5|0
1281477600000|2010-08-10 22:00:00|5396.7|5391.7|5197|5192|5397.1|5392.1|5185.1|5180.1|0
1281564000000|2010-08-11 22:00:00|5197.9|5192.9|5271.6|5266.6|5279|5277|5194.3|5189.3|0
1281650400000|2010-08-12 22:00:00|5266.06|5266.06|5275.44|5275.44|5308.84|5308.84|5225.91|5225.91|0
1281823200000|2010-08-14 22:00:00|5281.8|5276.8|5280|5275|5281.8|5276.8|5275.8|5270.8|0
1281909600000|2010-08-15 22:00:00|5279.5|5274.5|5280|5275|5305.8|5303.8|5228.5|5226.5|0
1281996000000|2010-08-16 22:00:00|5279.1|5274.1|5343.3|5338.3|5361.8|5359.8|5270|5265|0
1282082400000|2010-08-17 22:00:00|5342.8|5337.8|5308.9|5303.9|5343.3|5338.3|5295.8|5291.3|0
1282168800000|2010-08-18 22:00:00|5308.4|5303.4|5214|5209|5339.3|5337.3|5179.3|5177.3|0
1282255200000|2010-08-19 22:00:00|5211.29|5211.29|5195.28|5195.28|5233.02|5233.02|5160.43|5160.43|0
1282428000000|2010-08-21 22:00:00|5205.8|5200.8|5215|5210|5217.8|5212.8|5201.4|5196.4|0
1282514400000|2010-08-22 22:00:00|5214.1|5209.1|5220.8|5215.8|5270.3|5268.3|5186.5|5184.5|0
1282600800000|2010-08-23 22:00:00|5219.9|5214.9|5146.3|5141.3|5223.8|5218.8|5107.8|5105.8|0
1282687200000|2010-08-24 22:00:00|5145.9|5140.9|5146.8|5141.8|5172.2|5167.8|5069.5|5067.5|0
1282773600000|2010-08-25 22:00:00|5147.7|5142.7|5125.6|5120.6|5169.8|5167.8|5111.8|5109.8|0
1282860000000|2010-08-26 22:00:00|5155.84|5155.84|5201.56|5201.56|5211.58|5211.58|5121|5121|0
1283032800000|2010-08-28 22:00:00|5239.3|5234.3|5237.2|5232.2|5250.3|5245.3|5236.5|5231.5|0
1283119200000|2010-08-29 22:00:00|5238.1|5233.1|5175.4|5170.4|5268.2|5263.2|5174.5|5169.5|0
1283205600000|2010-08-30 22:00:00|5175.8|5170.8|5231.5|5226.5|5241.8|5239.8|5128.3|5126.3|0
1283292000000|2010-08-31 22:00:00|5232|5227|5370.3|5365.3|5375.3|5371.3|5224.9|5219.9|0
1283378400000|2010-09-01 22:00:00|5369.4|5364.4|5396.5|5391.5|5406.6|5401.6|5343.3|5341.3|0
1283464800000|2010-09-02 22:00:00|5395.5|5390.5|5451.5|5446.5|5456.8|5454.8|5373.8|5371.8|0
1283637600000|2010-09-04 22:00:00|5448.8|5443.8|5448.3|5443.3|5448.8|5443.8|5441.8|5436.8|0
1283724000000|2010-09-05 22:00:00|5447.4|5442.4|5442.6|5437.6|5464.3|5460.8|5433|5431|0
1283810400000|2010-09-06 22:00:00|5442.1|5437.1|5382.2|5377.2|5452.3|5447.3|5380.8|5375.8|0
1283896800000|2010-09-07 22:00:00|5381.8|5376.8|5424.8|5419.8|5446.8|5444.8|5362|5360|0
1283983200000|2010-09-08 22:00:00|5425.3|5420.3|5470.1|5465.1|5506.3|5504.3|5410.8|5408.8|0
1284069600000|2010-09-09 22:00:00|5470.6|5465.6|5506.6|5501.6|5514|5512|5460.1|5455.1|0
1284242400000|2010-09-11 22:00:00|5507.6|5502.6|5531.3|5526.3|5532.2|5527.2|5505.7|5500.7|0
1284328800000|2010-09-12 22:00:00|5532.2|5527.2|5568|5563|5574|5572|5532.2|5527.2|0
1284415200000|2010-09-13 22:00:00|5568.9|5563.9|5551.6|5546.6|5585.3|5583.3|5542.3|5540.3|0
1284501600000|2010-09-14 22:00:00|5550.6|5545.6|5571|5566|5580.3|5578.3|5536|5534|0
1284588000000|2010-09-15 22:00:00|5570.6|5565.6|5583|5578|5584|5579|5533.8|5531.8|0
1284674400000|2010-09-16 22:00:00|5507|5505|5521|5516|5526.5|5524.5|5506.5|5504.5|0
1284847200000|2010-09-18 22:00:00|5522|5517|5509.4|5504.4|5522|5517|5508.5|5503.5|0
1284933600000|2010-09-19 22:00:00|5510.3|5505.3|5618.2|5613.2|5638.3|5636.3|5509.8|5504.8|0
1285020000000|2010-09-20 22:00:00|5618.7|5613.7|5584.6|5579.6|5638|5636|5564.8|5562.8|0
1285106400000|2010-09-21 22:00:00|5584.1|5579.1|5574|5569|5607.2|5602.2|5515.8|5513.8|0
1285192800000|2010-09-22 22:00:00|5518.5|5516.5|5513.5|5508.5|5519.5|5517|5502.8|5500.8|0
1285279200000|2010-09-23 22:00:00|5547.08|5547.08|5598.48|5598.48|5612.54|5612.54|5516.46|5516.46|0
1285452000000|2010-09-25 22:00:00|5613.4|5608.4|5637.6|5632.6|5644|5639|5610.7|5605.7|0
1285538400000|2010-09-26 22:00:00|5638.5|5633.5|5572.2|5567.2|5646.3|5641.3|5567.5|5565.5|0
1285624800000|2010-09-27 22:00:00|5593|5588|5588.3|5583.3|5593|5588|5587.8|5582.8|0
1285711200000|2010-09-28 22:00:00|5587.8|5582.8|5577.6|5572.6|5627|5625|5543.3|5541.3|0
1285797600000|2010-09-29 22:00:00|5578.5|5573.5|5552.7|5547.7|5654.3|5652.3|5528|5526|0
1285884000000|2010-09-30 22:00:00|5548.62|5548.62|5592.9|5592.9|5615.14|5615.14|5547.55|5547.55|0
1286056800000|2010-10-02 22:00:00|5613.3|5608.3|5598.4|5593.4|5616|5611|5598|5593|0
1286143200000|2010-10-03 22:00:00|5598.9|5593.9|5565.8|5560.8|5627.6|5622.6|5535|5533|0
1286229600000|2010-10-04 22:00:00|5566.7|5561.7|5653.3|5648.3|5669|5667|5549.3|5547.3|0
1286316000000|2010-10-05 22:00:00|5652.3|5647.3|5674.6|5669.6|5696.8|5694.8|5649.3|5645.3|0
1286402400000|2010-10-06 22:00:00|5675.5|5670.5|5671|5666|5709.8|5707.8|5634|5632|0
1286488800000|2010-10-07 22:00:00|5671.4|5666.4|5673.7|5668.7|5678|5676|5603.8|5601.8|0
1286661600000|2010-10-09 22:00:00|5672.8|5667.8|5683.8|5678.8|5685.1|5680.1|5668.3|5663.3|0
1286748000000|2010-10-10 22:00:00|5685.1|5680.1|5682.4|5677.4|5690.6|5685.6|5655.3|5653.3|0
1286834400000|2010-10-11 22:00:00|5683.3|5678.3|5688.1|5683.1|5697.3|5695.3|5595.8|5593.8|0
1286920800000|2010-10-12 22:00:00|5687.2|5682.2|5744.2|5739.2|5762.8|5760.8|5674.3|5669.3|0
1287007200000|2010-10-13 22:00:00|5744.6|5739.6|5741|5736|5772.8|5770.8|5704|5702|0
1287093600000|2010-10-14 22:00:00|5727.21|5727.21|5703.37|5703.37|5743.92|5743.92|5665.95|5665.95|0
1287266400000|2010-10-16 22:00:00|5723.4|5718.4|5722.1|5717.1|5724.7|5719.7|5719.3|5714.3|0
1287352800000|2010-10-17 22:00:00|5721.1|5716.1|5736.5|5731.5|5769.5|5767.5|5669.3|5668.3|0
1287439200000|2010-10-18 22:00:00|5737.4|5732.4|5681.8|5676.8|5763.5|5762.5|5659.3|5657.3|0
1287525600000|2010-10-19 22:00:00|5680.8|5675.8|5733.1|5728.1|5743.8|5741.8|5669.2|5664.2|0
1287612000000|2010-10-20 22:00:00|5732.7|5727.7|5737.7|5732.7|5788.3|5787.3|5697.3|5696.3|0
1287698400000|2010-10-21 22:00:00|5736.8|5731.8|5756.1|5751.1|5757|5756|5722.3|5721.3|0
1287871200000|2010-10-23 22:00:00|5755.2|5750.2|5756|5751|5766.3|5761.3|5754.2|5749.2|0
1287957600000|2010-10-24 22:00:00|5755.1|5750.1|5740.9|5735.9|5799.9|5794.9|5731.3|5729.3|0
1288044000000|2010-10-25 22:00:00|5740|5735|5719.4|5714.4|5747|5746|5675.5|5674.5|0
1288130400000|2010-10-26 22:00:00|5717.4|5712.4|5671.5|5666.5|5726.2|5721.2|5630.3|5629.3|0
1288216800000|2010-10-27 22:00:00|5672|5667|5687.4|5682.4|5713.5|5712.5|5653.5|5652.3|0
1288303200000|2010-10-28 22:00:00|5677.89|5677.89|5675.16|5675.16|5699.23|5699.23|5647.05|5647.05|0
1288476000000|2010-10-30 22:00:00|5685|5680|5705.6|5700.6|5710|5705|5684.1|5679.1|0
1288566000000|2010-10-31 23:00:00|5706.5|5701.5|5685.4|5680.4|5734.8|5733.8|5653.8|5651.8|0
1288652400000|2010-11-01 23:00:00|5686.3|5681.3|5765.3|5760.3|5772.5|5771.5|5685.5|5680.9|0
1288738800000|2010-11-02 23:00:00|5766.2|5761.2|5780.1|5775.1|5789.4|5784.4|5729.3|5728|0
1288825200000|2010-11-03 23:00:00|5779.2|5774.2|5886.7|5881.7|5893.9|5888.9|5778.3|5773.3|0
1288911600000|2010-11-04 23:00:00|5887.2|5882.2|5891.1|5886.1|5897.5|5896.5|5832.3|5831.3|0
1289170800000|2010-11-07 23:00:00|5883.4|5878.4|5859.9|5854.9|5890.3|5885.3|5840.5|5839.5|0
1289257200000|2010-11-08 23:00:00|5859|5854|5856.3|5851.3|5903.8|5902.8|5837.5|5835.5|0
1289343600000|2010-11-09 23:00:00|5857.2|5852.2|5817.2|5812.2|5885.5|5884.5|5794.5|5793.5|0
1289430000000|2010-11-10 23:00:00|5818.1|5813.1|5837.7|5832.7|5846.3|5843|5792.3|5791.3|0
1289516400000|2010-11-11 23:00:00|5836.8|5831.8|5783.1|5778.1|5839|5834|5710.8|5709.8|0
1289775600000|2010-11-14 23:00:00|5785.9|5780.9|5800|5795|5839.3|5837.3|5754.8|5753.8|0
1289862000000|2010-11-15 23:00:00|5800.9|5795.9|5673.2|5668.2|5809.1|5804.1|5648.3|5646.3|0
1289948400000|2010-11-16 23:00:00|5675.9|5670.9|5694.4|5689.4|5706.3|5705.3|5653.3|5649.1|0
1290034800000|2010-11-17 23:00:00|5695.3|5690.3|5779.2|5774.2|5786.8|5785.8|5694.4|5689.4|0
1290121200000|2010-11-18 23:00:00|5778.3|5773.3|5759.7|5754.7|5785.4|5781.5|5684.3|5683.3|0
1290380400000|2010-11-21 23:00:00|5775.9|5770.9|5696.4|5691.4|5794.9|5789.9|5648.5|5646.5|0
1290466800000|2010-11-22 23:00:00|5695.5|5690.5|5595.9|5590.9|5697.8|5692.8|5578.5|5576.5|0
1290553200000|2010-11-23 23:00:00|5596.8|5591.8|5673.4|5668.4|5688|5683|5573.8|5572.8|0
1290639600000|2010-11-24 23:00:00|5674.3|5669.3|5695.7|5690.7|5710.5|5709.5|5654.5|5653.5|0
1290726000000|2010-11-25 23:00:00|5692.1|5687.1|5660.8|5655.8|5697.8|5696.8|5598.5|5597.5|0
1290985200000|2010-11-28 23:00:00|5679.6|5674.6|5596.3|5591.3|5725.8|5724.8|5535.8|5533.8|0
1291071600000|2010-11-29 23:00:00|5595.4|5590.4|5544.7|5539.7|5599|5598|5519.3|5518.3|0
1291158000000|2010-11-30 23:00:00|5545.6|5540.6|5667|5662|5677.1|5672.1|5528.6|5523.6|0
1291244400000|2010-12-01 23:00:00|5667.9|5662.9|5796.9|5791.9|5796.9|5791.9|5650.3|5649.3|0
1291330800000|2010-12-02 23:00:00|5795.1|5790.1|5761.5|5756.5|5795.1|5790.1|5718.5|5717.5|0
1291590000000|2010-12-05 23:00:00|5759.7|5754.7|5771.8|5766.8|5789|5787|5726.8|5725.8|0
1291676400000|2010-12-06 23:00:00|5776.2|5771.2|5785.1|5780.1|5851.3|5850.3|5770|5768.2|0
1291762800000|2010-12-07 23:00:00|5784.2|5779.2|5814|5809|5827.5|5826.5|5765.8|5763.8|0
1291849200000|2010-12-08 23:00:00|5814.8|5809.8|5817.9|5812.9|5839.8|5837.8|5797.8|5796.3|0
1291935600000|2010-12-09 23:00:00|5818.8|5813.8|5843.1|5838.1|5845.8|5841.8|5794|5793|0
1292194800000|2010-12-12 23:00:00|5849.3|5844.3|5856|5851|5875|5873.3|5826.3|5821.3|0
1292281200000|2010-12-13 23:00:00|5855.1|5850.1|5885.9|5880.9|5901.8|5899.8|5846.3|5844.3|0
1292367600000|2010-12-14 23:00:00|5887.7|5882.7|5888.2|5883.2|5899|5898|5856.5|5854.5|0
1292454000000|2010-12-15 23:00:00|5887.3|5882.3|5885.6|5880.6|5908.3|5907.3|5861|5860|0
1292540400000|2010-12-16 23:00:00|5886.5|5881.5|5876.8|5871.8|5904.5|5903.5|5857.8|5856.8|0
1292799600000|2010-12-19 23:00:00|5882.1|5877.1|5900.5|5895.5|5919|5917|5864.1|5859.1|0
1292886000000|2010-12-20 23:00:00|5901.4|5896.4|5955.2|5950.2|5957|5954.8|5900.5|5895.5|0
1292972400000|2010-12-21 23:00:00|5956.1|5951.1|5994.9|5989.9|5999.6|5995.5|5933.8|5932.8|0
1293058800000|2010-12-22 23:00:00|5994|5989|5996.1|5991.1|6002.9|6000.5|5981|5980|0
1293145200000|2010-12-23 23:00:00|5998.1|5993.1|5993.5|5988.5|6003.5|6001.5|5977.8|5976.8|0
1293404400000|2010-12-26 23:00:00|5982.7|5977.7|5981.8|5976.8|5996.4|5991.4|5955|5950|0
1293490800000|2010-12-27 23:00:00|5980.9|5975.9|5978.8|5973.8|5986.3|5981.3|5968.8|5963.8|0
1293577200000|2010-12-28 23:00:00|5979.7|5974.7|5989.3|5984.3|6021.3|6020.3|5975.8|5972.3|0
1293663600000|2010-12-29 23:00:00|5988.4|5983.4|5977.5|5972.5|6010.3|6009.3|5955|5953|0
1293750000000|2010-12-30 23:00:00|5978|5973|5945.9|5940.9|5984.5|5982.5|5915.3|5914.3|0
1294009200000|2011-01-02 23:00:00|5940.7|5935.7|5971.4|5966.4|5989.2|5984.2|5938|5933|0
1294095600000|2011-01-03 23:00:00|5972.3|5967.3|6021.4|6016.4|6050|6049|5971|5966|0
1294182000000|2011-01-04 23:00:00|6020.5|6015.5|6046.6|6041.6|6052.8|6050.8|5963.3|5962.3|0
1294268400000|2011-01-05 23:00:00|6045.7|6040.7|6018|6013|6091.3|6090.3|5996.3|5994.3|0
1294354800000|2011-01-06 23:00:00|6020.7|6015.7|5990.8|5985.8|6023.3|6022.3|5954.8|5952.8|0
1294614000000|2011-01-09 23:00:00|5987.3|5982.3|5982.4|5977.4|5994.1|5989.1|5939.3|5938.3|0
1294700400000|2011-01-10 23:00:00|5981.6|5976.6|6009.4|6004.4|6037.3|6036.3|5973.6|5968.6|0
1294786800000|2011-01-11 23:00:00|6008.5|6003.5|6053.1|6048.1|6057.5|6055.5|6002.1|5997.1|0
1294873200000|2011-01-12 23:00:00|6052.2|6047.2|6023.8|6018.8|6057.1|6056|5996.3|5994.3|0
1294959600000|2011-01-13 23:00:00|6022.9|6017.9|6032.7|6027.7|6036.8|6034.8|5946.8|5945.8|0
1295218800000|2011-01-16 23:00:00|6033|6028|5991.6|5986.6|6039.5|6034.5|5974.3|5973.3|0
1295305200000|2011-01-17 23:00:00|5992.5|5987.5|6071.4|6066.4|6081.3|6076.3|5987.7|5982.7|0
1295391600000|2011-01-18 23:00:00|6070.6|6065.6|5971.2|5966.2|6081.5|6079.5|5957.8|5955.8|0
1295478000000|2011-01-19 23:00:00|5970.3|5965.3|5891.2|5886.2|5985.1|5980.1|5863|5861|0
1295564400000|2011-01-20 23:00:00|5890.3|5885.3|5892.3|5887.3|5941|5940|5872.3|5870|0
1295823600000|2011-01-23 23:00:00|5895.2|5890.2|5959.9|5954.9|5969.5|5964.5|5885.9|5880.9|0
1295910000000|2011-01-24 23:00:00|5959|5954|5937.7|5932.7|5975.7|5970.7|5903.5|5902.5|0
1295996400000|2011-01-25 23:00:00|5938.5|5933.5|5973.8|5968.8|6005.8|6004.8|5933|5928|0
1296082800000|2011-01-26 23:00:00|5974.7|5969.7|5974.1|5969.1|5998.8|5997.8|5948|5947|0
1296169200000|2011-01-27 23:00:00|5974.9|5969.9|5842|5837|5976.2|5971.2|5839.3|5837|0
1296428400000|2011-01-30 23:00:00|5842.8|5837.8|5881.9|5876.9|5886.6|5884.5|5811.1|5806.1|0
1296514800000|2011-01-31 23:00:00|5882.7|5877.7|5967.8|5962.8|5975.5|5973.5|5872|5871|0
1296601200000|2011-02-01 23:00:00|5968.7|5963.7|6000|5995|6021.5|6020.5|5961.4|5956.4|0
1296687600000|2011-02-02 23:00:00|6000.8|5995.8|6006.8|6001.8|6008.5|6005.3|5950.5|5949.5|0
1296774000000|2011-02-03 23:00:00|6006|6001|6020.7|6015.7|6025.3|6024.3|5985.3|5984.3|0
1297033200000|2011-02-06 23:00:00|6019.8|6014.8|6044.2|6039.2|6056.3|6054.3|5996.3|5995.3|0
1297119600000|2011-02-07 23:00:00|6043.4|6038.4|6092.2|6087.2|6096|6091|6031.3|6030.3|0
1297206000000|2011-02-08 23:00:00|6091.3|6086.3|6055.4|6050.4|6106.6|6101.6|6042.5|6040.5|0
1297292400000|2011-02-09 23:00:00|6056.2|6051.2|6020.2|6015.2|6068.5|6063.5|5984.5|5983.5|0
1297378800000|2011-02-10 23:00:00|6021.9|6016.9|6077.9|6072.9|6078.8|6076.8|5971.5|5970.5|0
1297638000000|2011-02-13 23:00:00|6071.9|6066.9|6057.7|6052.7|6091.8|6090.8|6040.3|6039.3|0
1297724400000|2011-02-14 23:00:00|6058.5|6053.5|6032.1|6027.1|6072.8|6071.8|6020.8|6018.8|0
1297810800000|2011-02-15 23:00:00|6031.3|6026.3|6084|6079|6094.3|6093.3|6030.8|6025.8|0
1297897200000|2011-02-16 23:00:00|6084.8|6079.8|6087.1|6082.1|6099.3|6098.3|6066.3|6065.3|0
1297983600000|2011-02-17 23:00:00|6088|6083|6076.8|6071.8|6096.3|6095.3|6047.8|6046.8|0
1298242800000|2011-02-20 23:00:00|6074.2|6069.2|6011|6006|6107.3|6106.3|6000.8|5998.8|0
1298329200000|2011-02-21 23:00:00|6006|6001|5938.4|5933.4|6028.3|6027.3|5923.3|5922.3|0
1298415600000|2011-02-22 23:00:00|5937.5|5932.5|5911.4|5906.4|5981.8|5980.8|5872.8|5870.8|0
1298502000000|2011-02-23 23:00:00|5912.2|5907.2|5910|5905|5938.5|5937.5|5857.5|5856.5|0
1298588400000|2011-02-24 23:00:00|5911.6|5906.6|6015.3|6010.3|6019.5|6017.5|5903.8|5902.8|0
1298847600000|2011-02-27 23:00:00|6012.8|6007.8|6004.1|5999.1|6023.8|6022.8|5962.5|5961.5|0
1298934000000|2011-02-28 23:00:00|6005|6000|5878|5873|6041.3|6040.3|5867|5862|0
1299020400000|2011-03-01 23:00:00|5879.6|5874.6|5907.7|5902.7|5941|5940|5862.3|5861.3|0
1299106800000|2011-03-02 23:00:00|5908.6|5903.6|6026.7|6021.7|6038.3|6036.3|5906.5|5901.5|0
1299193200000|2011-03-03 23:00:00|6027.6|6022.6|5992.1|5987.1|6053.8|6052.8|5950.5|5948.5|0
1299452400000|2011-03-06 23:00:00|5992.9|5987.9|5953.1|5948.1|6044|6043|5934|5932|0
1299538800000|2011-03-07 23:00:00|5954.8|5949.8|5968.3|5963.3|5999.5|5998.5|5908.8|5907.8|0
1299625200000|2011-03-08 23:00:00|5968.8|5963.8|5935.8|5930.8|5976|5974.5|5919.8|5918.8|0
1299711600000|2011-03-09 23:00:00|5934.9|5929.9|5834.1|5829.1|5940.8|5935.8|5823.3|5821.3|0
1299798000000|2011-03-10 23:00:00|5837.5|5832.5|5854|5849|5861.5|5859.5|5787.3|5785.3|0
1299970800000|2011-03-12 23:00:00|5841.8|5836.8|5811.3|5806.3|5843.4|5838.4|5797|5792|0
1300057200000|2011-03-13 23:00:00|5810.5|5805.5|5796.3|5791.3|5842.8|5841.8|5768.5|5767|0
1300143600000|2011-03-14 23:00:00|5797.1|5792.1|5683|5678|5799.7|5794.7|5591|5590|0
1300230000000|2011-03-15 23:00:00|5683.8|5678.8|5528.1|5523.1|5731.3|5729.3|5500.9|5495.9|0
1300316400000|2011-03-16 23:00:00|5528.9|5523.9|5662.2|5657.2|5708.5|5707.5|5521.4|5516.4|0
1300402800000|2011-03-17 23:00:00|5663.1|5658.1|5718.5|5713.5|5760|5759|5652.2|5647.2|0
1300575600000|2011-03-19 23:00:00|5731.9|5726.9|5729.6|5724.6|5742.1|5737.1|5723.8|5718.8|0
1300662000000|2011-03-20 23:00:00|5729.2|5724.2|5790.7|5785.7|5800.3|5799.3|5728.8|5723.8|0
1300748400000|2011-03-21 23:00:00|5791.1|5786.1|5751.9|5746.9|5814|5813|5741.8|5740.8|0
1300834800000|2011-03-22 23:00:00|5751.5|5746.5|5800.7|5795.7|5814.8|5812.8|5719.3|5714.3|0
1300921200000|2011-03-23 23:00:00|5801.6|5796.6|5921.9|5916.9|5937.2|5932.2|5778.1|5777.1|0
1301007600000|2011-03-24 23:00:00|5921.1|5916.1|5902.5|5897.5|5937.3|5932.3|5876.8|5875.8|0
1301263200000|2011-03-27 22:00:00|5900.9|5895.9|5888.6|5883.6|5925.1|5924.1|5880.9|5875.9|0
1301349600000|2011-03-28 22:00:00|5887.7|5882.7|5945.9|5940.9|5952.3|5947.3|5879|5878|0
1301436000000|2011-03-29 22:00:00|5945.1|5940.1|5955.8|5950.8|5978.9|5973.9|5939.9|5934.9|0
1301522400000|2011-03-30 22:00:00|5955.3|5950.3|5923.7|5918.7|5974.8|5973.8|5903|5901|0
1301608800000|2011-03-31 22:00:00|5925.4|5920.4|5993.7|5988.7|6017.3|6016.3|5922.8|5917.8|0
1301868000000|2011-04-03 22:00:00|5994.1|5989.1|6029.1|6024.1|6036.3|6035.3|5986.5|5985.5|0
1301954400000|2011-04-04 22:00:00|6028.2|6023.2|6015.5|6010.5|6031.2|6026.2|5988.8|5987.8|0
1302040800000|2011-04-05 22:00:00|6016.3|6011.3|6046.4|6041.4|6059.1|6055.8|6007.8|6006.8|0
1302127200000|2011-04-06 22:00:00|6047.2|6042.2|6035.8|6030.8|6054.5|6053.5|6001.8|5999.8|0
1302213600000|2011-04-07 22:00:00|6036.7|6031.7|6042|6037|6067.3|6066.3|6014.8|6012.8|0
1302472800000|2011-04-10 22:00:00|6048|6043|6040.8|6035.8|6071|6070|6031|6029|0
1302559200000|2011-04-11 22:00:00|6039.9|6034.9|5973.7|5968.7|6043.8|6038.8|5956.8|5955.6|0
1302645600000|2011-04-12 22:00:00|5974.6|5969.6|6002.1|5997.1|6048.3|6047.3|5965.8|5960.8|0
1302732000000|2011-04-13 22:00:00|6003|5998|5993.5|5988.5|6006.2|6001.5|5942.3|5941.3|0
1302818400000|2011-04-14 22:00:00|5992.7|5987.7|6015.4|6010.4|6015.4|6010.4|5961.8|5960.8|0
1303077600000|2011-04-17 22:00:00|6012.9|6007.9|5900.7|5895.7|6014.6|6009.6|5856.8|5855.8|0
1303164000000|2011-04-18 22:00:00|5902.4|5897.4|5943.4|5938.4|5945.1|5940.1|5877.7|5872.7|0
1303250400000|2011-04-19 22:00:00|5942.6|5937.6|6052.5|6047.5|6060.5|6055.5|5934.8|5929.8|0
1303336800000|2011-04-20 22:00:00|6050|6045|6019.9|6014.9|6065.2|6060.6|6004.6|6003.6|0
1303682400000|2011-04-24 22:00:00|6019|6014|6033.6|6028.6|6038.6|6033.6|6011.5|6006.5|0
1303768800000|2011-04-25 22:00:00|6035.3|6030.3|6063|6058|6071.9|6070.3|6005.3|6002.7|0
1303855200000|2011-04-26 22:00:00|6062.2|6057.2|6101|6096|6110.9|6108.9|6044.2|6043.2|0
1303941600000|2011-04-27 22:00:00|6101.8|6096.8|6083.6|6078.6|6114.5|6109.5|6049.4|6048.4|0
1304028000000|2011-04-28 22:00:00|6084.5|6079.5|6104.9|6099.9|6106.5|6101.5|6069.8|6064.8|0
1304287200000|2011-05-01 22:00:00|6104.9|6099.9|6088.7|6083.7|6142.1|6137.1|6084.1|6079.1|0
1304373600000|2011-05-02 22:00:00|6089.5|6084.5|6041.5|6036.5|6103.4|6102.4|6023.5|6021.5|0
1304460000000|2011-05-03 22:00:00|6043.2|6038.2|5993.3|5988.3|6073.3|6072.3|5971.8|5970.8|0
1304546400000|2011-05-04 22:00:00|5994.1|5989.1|5920.9|5915.9|6016.5|6012.3|5873.8|5871.8|0
1304632800000|2011-05-05 22:00:00|5920.1|5915.1|5914.8|5909.8|5986.8|5984.8|5868.8|5867.8|0
1304892000000|2011-05-08 22:00:00|5923.9|5918.9|5961.8|5956.8|6000.8|5999.8|5921.3|5918.9|0
1304978400000|2011-05-09 22:00:00|5960.2|5955.2|6034.2|6029.2|6036.3|6032.9|5945.3|5943.3|0
1305064800000|2011-05-10 22:00:00|6035.1|6030.1|5941.4|5936.4|6041.2|6040.2|5921.2|5919.2|0
1305151200000|2011-05-11 22:00:00|5942.3|5937.3|5974|5969|5981.2|5979.2|5880.7|5879.7|0
1305237600000|2011-05-12 22:00:00|5973.2|5968.2|5922.9|5917.9|6001.7|6000.7|5887.7|5885.7|0
1305496800000|2011-05-15 22:00:00|5914.6|5909.6|5871.5|5866.5|5936.5|5935.5|5860|5859|0
1305583200000|2011-05-16 22:00:00|5875.7|5870.7|5894.3|5889.3|5942|5941|5846.3|5844.3|0
1305669600000|2011-05-17 22:00:00|5895.2|5890.2|5962.5|5957.5|5963.3|5961.3|5887.8|5886.8|0
1305756000000|2011-05-18 22:00:00|5961.7|5956.7|5982.6|5977.6|6005|6004|5936.5|5935.5|0
1305842400000|2011-05-19 22:00:00|5983|5978|5939.8|5934.8|6020.5|6019.5|5927.3|5926.3|0
1306101600000|2011-05-22 22:00:00|5932.3|5927.3|5840.6|5835.6|5935.9|5930.9|5820.8|5818.8|0
1306188000000|2011-05-23 22:00:00|5841.4|5836.4|5841.9|5836.9|5885.3|5884.3|5831.2|5826.2|0
1306274400000|2011-05-24 22:00:00|5841.1|5836.1|5874|5869|5901.3|5899.3|5791.3|5786.3|0
1306360800000|2011-05-25 22:00:00|5874.9|5869.9|5923.3|5918.3|5928|5926|5865.8|5864.8|0
1306447200000|2011-05-26 22:00:00|5924.1|5919.1|5940.1|5935.1|5952.3|5951.3|5916.8|5913.7|0
1306706400000|2011-05-29 22:00:00|5939.2|5934.2|5944.5|5939.5|5953.1|5948.1|5933.3|5928.3|0
1306792800000|2011-05-30 22:00:00|5946.1|5941.1|5992.6|5987.6|6011.3|6010.3|5945.3|5940.3|0
1306879200000|2011-05-31 22:00:00|5993.5|5988.5|5866.9|5861.9|6005.9|6000.9|5860|5855|0
1306965600000|2011-06-01 22:00:00|5867.7|5862.7|5881.9|5876.9|5893|5892|5843.3|5841.3|0
1307052000000|2011-06-02 22:00:00|5881.4|5876.4|5836.9|5831.9|5883.1|5878.1|5802|5801|0
1307311200000|2011-06-05 22:00:00|5858.8|5853.8|5834.1|5829.1|5883.3|5882.3|5821|5819|0
1307397600000|2011-06-06 22:00:00|5833.3|5828.3|5861.9|5856.9|5891.3|5890.3|5833.3|5828.3|0
1307484000000|2011-06-07 22:00:00|5862.3|5857.3|5791.4|5786.4|5864.2|5860.6|5779.8|5777.8|0
1307570400000|2011-06-08 22:00:00|5794.8|5789.8|5872.6|5867.6|5886|5884|5793.5|5788.5|0
1307656800000|2011-06-09 22:00:00|5872.2|5867.2|5766.3|5761.3|5876.5|5871.5|5740|5738|0
1307916000000|2011-06-12 22:00:00|5768.9|5763.9|5762.3|5757.3|5795.5|5794.5|5741.3|5739.3|0
1308002400000|2011-06-13 22:00:00|5761.4|5756.4|5814.9|5809.9|5825.9|5823.9|5754.2|5749.2|0
1308088800000|2011-06-14 22:00:00|5815.8|5810.8|5714.6|5709.6|5819.9|5814.9|5694.4|5692.4|0
1308175200000|2011-06-15 22:00:00|5715.5|5710.5|5679.1|5674.1|5732.5|5727.5|5643.8|5641.8|0
1308261600000|2011-06-16 22:00:00|5679.9|5674.9|5706.1|5701.1|5733.3|5732.3|5644|5643|0
1308520800000|2011-06-19 22:00:00|5702.7|5697.7|5705.4|5700.4|5711.3|5709.3|5647.3|5646.3|0
1308607200000|2011-06-20 22:00:00|5706.3|5701.3|5797.3|5792.3|5797.3|5792.3|5693.2|5688.2|0
1308693600000|2011-06-21 22:00:00|5792.3|5787.3|5749.6|5744.6|5792.7|5787.8|5740.8|5739.8|0
1308780000000|2011-06-22 22:00:00|5753|5748|5723.9|5718.9|5757.4|5752.4|5662.3|5661.3|0
1308866400000|2011-06-23 22:00:00|5724.8|5719.8|5690.8|5685.8|5768.8|5767.8|5678.3|5676.3|0
1309125600000|2011-06-26 22:00:00|5695|5690|5756.2|5751.2|5757.8|5754.5|5665.5|5661.5|0
1309212000000|2011-06-27 22:00:00|5755.3|5750.3|5808.2|5803.2|5815.6|5810.6|5730|5729|0
1309298400000|2011-06-28 22:00:00|5805.7|5800.7|5864.2|5859.2|5872.6|5867.8|5792.5|5788.8|0
1309384800000|2011-06-29 22:00:00|5864.6|5859.6|5958.2|5953.2|5961.7|5958.5|5859.9|5854.9|0
1309471200000|2011-06-30 22:00:00|5958.6|5953.6|6013.8|6008.8|6018.5|6016.5|5935.3|5932.2|0
1309730400000|2011-07-03 22:00:00|6010|6005|6021|6016|6030.8|6029.8|5987.4|5982.4|0
1309816800000|2011-07-04 22:00:00|6021.8|6016.8|6031.4|6026.4|6037.9|6036.3|6008.3|6004.4|0
1309903200000|2011-07-05 22:00:00|6032.2|6027.2|6025.5|6020.5|6047.5|6042.5|5972.3|5971.3|0
1309989600000|2011-07-06 22:00:00|6024.7|6019.7|6077.9|6072.9|6085.3|6083.3|6004.8|6003.8|0
1310076000000|2011-07-07 22:00:00|6076.2|6071.2|6020.4|6015.4|6084|6083|5979.8|5978.8|0
1310335200000|2011-07-10 22:00:00|6012|6007|5915.9|5910.9|6012.4|6007.4|5898.3|5896.3|0
1310421600000|2011-07-11 22:00:00|5917.6|5912.6|5849.8|5844.8|5925.4|5920.4|5789.8|5788.8|0
1310508000000|2011-07-12 22:00:00|5849|5844|5839.8|5834.8|5911|5910|5824.9|5819.9|0
1310594400000|2011-07-13 22:00:00|5842.3|5837.3|5827.5|5822.5|5896.8|5895.8|5804.8|5802.8|0
1310680800000|2011-07-14 22:00:00|5828.3|5823.3|5849.1|5844.1|5863.8|5862.8|5805|5801.6|0
1310940000000|2011-07-17 22:00:00|5847.4|5842.4|5763.2|5758.2|5847.4|5842.4|5735.8|5733.8|0
1311026400000|2011-07-18 22:00:00|5762.4|5757.4|5809.4|5804.4|5815.5|5813.5|5758.3|5753.3|0
1311112800000|2011-07-19 22:00:00|5808.6|5803.6|5835.2|5830.2|5856.8|5855.8|5803.5|5801.5|0
1311199200000|2011-07-20 22:00:00|5836.1|5831.1|5940.4|5935.4|5949.3|5944.3|5796.3|5795.3|0
1311285600000|2011-07-21 22:00:00|5939.6|5934.6|5939.4|5934.4|5968|5967|5903.3|5902.3|0
1311544800000|2011-07-24 22:00:00|5903.9|5898.9|5910.9|5905.9|5939.5|5938.5|5878.4|5873.4|0
1311631200000|2011-07-25 22:00:00|5912.5|5907.5|5915.9|5910.9|5950.3|5949.3|5893.3|5888.3|0
1311717600000|2011-07-26 22:00:00|5914.3|5909.3|5802.9|5797.9|5931.7|5930.7|5794|5789|0
1311804000000|2011-07-27 22:00:00|5801.3|5796.3|5828.6|5823.6|5881.9|5880.9|5782.7|5780.7|0
1311890400000|2011-07-28 22:00:00|5838.6|5833.6|5801.6|5796.6|5850.9|5849.9|5770|5769|0
1312149600000|2011-07-31 22:00:00|5845.8|5840.8|5782.5|5777.5|5914|5913|5748.3|5746.3|0
1312236000000|2011-08-01 22:00:00|5781.6|5776.6|5620.3|5615.3|5807.8|5802.8|5615.3|5610.3|0
1312322400000|2011-08-02 22:00:00|5622.8|5617.8|5612.9|5607.9|5677.1|5676.1|5540.8|5538.8|0
1312408800000|2011-08-03 22:00:00|5615.4|5610.4|5293.8|5288.8|5645.5|5640.5|5266.5|5264.5|0
1312495200000|2011-08-04 22:00:00|5297.1|5292.1|5298.5|5293.5|5385.5|5384.5|5139.5|5137.5|0
1312754400000|2011-08-07 22:00:00|5198.4|5193.4|4876|4871|5295|5294|4863|4858|0
1312840800000|2011-08-08 22:00:00|4875|4870|5294.2|5289.2|5295.2|5290.2|4722.9|4717.9|0
1312927200000|2011-08-09 22:00:00|5291.2|5286.2|5007.4|5002.4|5291.2|5286.2|4971.9|4967.8|0
1313013600000|2011-08-10 22:00:00|5000.3|4995.3|5236.2|5231.2|5289.8|5287.8|4940.3|4939.3|0
1313100000000|2011-08-11 22:00:00|5239.2|5234.2|5335.3|5330.3|5362.3|5360.3|5097.3|5096.3|0
1313359200000|2011-08-14 22:00:00|5336.3|5331.3|5383.6|5378.6|5399.5|5396.8|5317.8|5316.8|0
1313445600000|2011-08-15 22:00:00|5381.8|5376.8|5325.5|5320.5|5389.4|5384.4|5264.3|5263.3|0
1313532000000|2011-08-16 22:00:00|5324.6|5319.6|5303.7|5298.7|5372|5371|5279.8|5278.8|0
1313618400000|2011-08-17 22:00:00|5306.4|5301.4|5088.3|5083.3|5312.2|5307.2|5034.5|5032.5|0
1313704800000|2011-08-18 22:00:00|5083.8|5078.8|5011|5006|5109.8|5108.8|4926.8|4925.8|0
1313877600000|2011-08-20 22:00:00|4998.8|4997.8|4998.8|4997.8|4998.8|4997.8|4998.8|4997.8|0
1313964000000|2011-08-21 22:00:00|5000.8|4995.8|5090.6|5085.6|5185.3|5184.3|4956.3|4951.3|0
1314050400000|2011-08-22 22:00:00|5089.7|5084.7|5211.8|5206.8|5217.2|5212.2|5070.9|5065.9|0
1314136800000|2011-08-23 22:00:00|5210.9|5205.9|5235.1|5230.1|5253.1|5252.1|5098.6|5097.6|0
1314223200000|2011-08-24 22:00:00|5236|5231|5092.5|5087.5|5252.4|5251.4|5086.4|5081.4|0
1314309600000|2011-08-25 22:00:00|5091.6|5086.6|5153.9|5148.9|5171|5169|5013|5012|0
1314568800000|2011-08-28 22:00:00|5155.7|5150.7|5258.6|5253.6|5262.9|5257.9|5143.9|5138.9|0
1314655200000|2011-08-29 22:00:00|5257.7|5252.7|5262.4|5257.4|5295|5293|5204.5|5203.5|0
1314741600000|2011-08-30 22:00:00|5265|5260|5388.7|5383.7|5413|5412|5255|5250.8|0
1314828000000|2011-08-31 22:00:00|5389.6|5384.6|5357.6|5352.6|5450.3|5449.3|5345|5340.8|0
1314914400000|2011-09-01 22:00:00|5355.8|5350.8|5257.7|5252.7|5375.3|5374.3|5243.5|5241.5|0
1315173600000|2011-09-04 22:00:00|5240.6|5235.6|5081.9|5076.9|5243.8|5238.8|5065|5063|0
1315260000000|2011-09-05 22:00:00|5073|5068|5218.6|5213.6|5224.6|5219.6|5040.7|5035.7|0
1315346400000|2011-09-06 22:00:00|5216.8|5211.8|5372.2|5367.2|5377.1|5372.1|5207.6|5202.6|0
1315432800000|2011-09-07 22:00:00|5371.3|5366.3|5294.1|5289.1|5375.9|5372.9|5268.9|5267.9|0
1315519200000|2011-09-08 22:00:00|5293.2|5288.2|5200.5|5195.5|5354.2|5353.2|5165.5|5163.5|0
1315778400000|2011-09-11 22:00:00|5153.1|5148.1|5202.9|5197.9|5209.2|5204.2|5058.3|5057.3|0
1315864800000|2011-09-12 22:00:00|5204.7|5199.7|5213|5208|5234.5|5232.5|5067.8|5066.8|0
1315951200000|2011-09-13 22:00:00|5212.1|5207.1|5283.9|5278.9|5329.3|5327.3|5120.5|5115.5|0
1316037600000|2011-09-14 22:00:00|5284.8|5279.8|5403.2|5398.2|5408.8|5403.8|5260.3|5259.3|0
1316124000000|2011-09-15 22:00:00|5400.6|5395.6|5397.4|5392.4|5408.1|5407|5338.8|5337.8|0
1316383200000|2011-09-18 22:00:00|5396.5|5391.5|5285.4|5280.4|5396.5|5391.5|5228.8|5227.8|0
1316469600000|2011-09-19 22:00:00|5284.6|5279.6|5337.4|5332.4|5378.8|5377.8|5209.4|5204.4|0
1316556000000|2011-09-20 22:00:00|5336.5|5331.5|5198|5193|5372.5|5370.5|5183.7|5178.7|0
1316642400000|2011-09-21 22:00:00|5193.5|5188.5|5075.4|5070.4|5198.4|5193.4|4988.8|4986.8|0
1316728800000|2011-09-22 22:00:00|5076.3|5071.3|5075.5|5070.5|5104.8|5103.8|4925.3|4924.3|0
1316988000000|2011-09-25 22:00:00|5044.2|5039.2|5159|5154|5169.3|5164.3|4949.3|4947.3|0
1317074400000|2011-09-26 22:00:00|5157.3|5152.3|5254.3|5249.3|5317.4|5315.4|5144.5|5139.5|0
1317160800000|2011-09-27 22:00:00|5255.2|5250.2|5159|5154|5316.4|5315.4|5146.2|5142.4|0
1317247200000|2011-09-28 22:00:00|5157.2|5152.2|5209|5204|5252.3|5251.3|5120.5|5118.5|0
1317333600000|2011-09-29 22:00:00|5208.1|5203.1|5033.8|5028.8|5213|5208|5030.6|5025.6|0
1317592800000|2011-10-02 22:00:00|5038.3|5033.3|4965.7|4960.7|5090.5|5089.5|4962.1|4957.1|0
1317679200000|2011-10-03 22:00:00|4970.3|4965.3|5037.3|5032.3|5065.1|5063.1|4866|4865|0
1317765600000|2011-10-04 22:00:00|5034.6|5029.6|5138.9|5133.9|5152.5|5150.5|4995.1|4994.1|0
1317852000000|2011-10-05 22:00:00|5138|5133|5322|5317|5326.2|5323|5119.2|5114.2|0
1317938400000|2011-10-06 22:00:00|5321|5316|5292.5|5287.5|5373.8|5372.8|5261.8|5260.8|0
1318197600000|2011-10-09 22:00:00|5299.8|5294.8|5415|5410|5425.7|5420.7|5294.7|5289.7|0
1318284000000|2011-10-10 22:00:00|5414.1|5409.1|5381.2|5376.2|5418.3|5413.3|5330.8|5329.8|0
1318370400000|2011-10-11 22:00:00|5380.3|5375.3|5425.9|5420.9|5465.8|5463.8|5345.3|5344.3|0
1318456800000|2011-10-12 22:00:00|5425|5420|5431.2|5426.2|5455.8|5454.8|5367.5|5366.5|0
1318543200000|2011-10-13 22:00:00|5430.3|5425.3|5497|5492|5502.3|5501.3|5395|5394|0
1318802400000|2011-10-16 22:00:00|5492.5|5487.5|5383.2|5378.2|5544.3|5543.3|5374.9|5369.9|0
1318888800000|2011-10-17 22:00:00|5385|5380|5473|5468|5510.3|5508.3|5347.3|5346.3|0
1318975200000|2011-10-18 22:00:00|5473.8|5468.8|5399.8|5394.8|5484.8|5483.8|5376.8|5374.8|0
1319061600000|2011-10-19 22:00:00|5400.7|5395.7|5405.8|5400.8|5435|5434|5356.8|5354.8|0
1319148000000|2011-10-20 22:00:00|5406.7|5401.7|5500.5|5495.5|5501.8|5500.8|5387.8|5386.8|0
1319407200000|2011-10-23 22:00:00|5496.8|5491.8|5545.4|5540.4|5569|5564|5485.5|5483.4|0
1319493600000|2011-10-24 22:00:00|5546.3|5541.3|5502|5497|5572.8|5571.8|5464|5463|0
1319580000000|2011-10-25 22:00:00|5501.1|5496.1|5612.2|5607.2|5617.8|5612.8|5492.6|5487.6|0
1319666400000|2011-10-26 22:00:00|5607.7|5602.7|5774.1|5769.1|5786|5784|5588.9|5583.9|0
1319752800000|2011-10-27 22:00:00|5772.3|5767.3|5705.2|5700.2|5781|5776|5680.5|5678.5|0
1319925600000|2011-10-29 22:00:00|5696.4|5691.4|5680.9|5675.9|5699.5|5694.5|5680.9|5675.9|0
1320015600000|2011-10-30 23:00:00|5681.8|5676.8|5513.4|5508.4|5687.6|5682.6|5504.3|5499.3|0
1320102000000|2011-10-31 23:00:00|5514.3|5509.3|5432.3|5427.3|5529.2|5524.2|5336.3|5335.3|0
1320188400000|2011-11-01 23:00:00|5431.8|5426.8|5461.8|5456.8|5502.3|5500.3|5383|5382|0
1320274800000|2011-11-02 23:00:00|5461.3|5456.3|5573.7|5568.7|5592.3|5590.3|5388.8|5386.8|0
1320361200000|2011-11-03 23:00:00|5574.6|5569.6|5563.4|5558.4|5603.3|5602.3|5493.3|5492.3|0
1320620400000|2011-11-06 23:00:00|5576.4|5571.4|5567.1|5562.1|5599.9|5594.9|5429.8|5428.8|0
1320706800000|2011-11-07 23:00:00|5564.4|5559.4|5634.3|5629.3|5650.5|5648.5|5512.8|5511.8|0
1320793200000|2011-11-08 23:00:00|5633.4|5628.4|5383.2|5378.2|5642.5|5640.5|5371.8|5369.3|0
1320879600000|2011-11-09 23:00:00|5382.3|5377.3|5470.5|5465.5|5499.3|5498.3|5338.8|5336.8|0
1320966000000|2011-11-10 23:00:00|5467.8|5462.8|5540.4|5535.4|5555.5|5553.5|5438.8|5437.8|0
1321225200000|2011-11-13 23:00:00|5550.7|5545.7|5507.1|5502.1|5588.8|5586.8|5479.5|5477.5|0
1321311600000|2011-11-14 23:00:00|5506.2|5501.2|5526.7|5521.7|5560.2|5558.2|5427.5|5426.5|0
1321398000000|2011-11-15 23:00:00|5528.5|5523.5|5449.3|5444.3|5562.8|5561.8|5442.9|5437.9|0
1321484400000|2011-11-16 23:00:00|5450.2|5445.2|5367.3|5362.3|5502|5501|5342.5|5340.5|0
1321570800000|2011-11-17 23:00:00|5365.5|5360.5|5352.5|5347.5|5418.8|5417.8|5341.8|5339.8|0
1321830000000|2011-11-20 23:00:00|5333.2|5328.2|5243.1|5238.1|5337.8|5335.8|5206.3|5204.3|0
1321916400000|2011-11-21 23:00:00|5247.5|5242.5|5210|5205|5282.5|5281.5|5194.3|5192.3|0
1322002800000|2011-11-22 23:00:00|5211.8|5206.8|5119.9|5114.9|5216.6|5211.6|5108.7|5103.7|0
1322089200000|2011-11-23 23:00:00|5120.8|5115.8|5119.5|5114.5|5185|5184|5097.5|5096.5|0
1322175600000|2011-11-24 23:00:00|5122.1|5117.1|5149.4|5144.4|5201.3|5200.3|5073.3|5072.3|0
1322434800000|2011-11-27 23:00:00|5232.7|5227.7|5316.4|5311.4|5328.8|5327.8|5194|5189|0
1322521200000|2011-11-28 23:00:00|5313.7|5308.7|5309.9|5304.9|5345.3|5344.3|5270.5|5269.5|0
1322607600000|2011-11-29 23:00:00|5312.5|5307.5|5537|5532|5540.3|5539.3|5273.4|5271.9|0
1322694000000|2011-11-30 23:00:00|5535.2|5530.2|5498|5493|5556.1|5554.9|5481.9|5479.9|0
1322780400000|2011-12-01 23:00:00|5497.1|5492.1|5525|5520|5596.5|5595.5|5494|5489|0
1323039600000|2011-12-04 23:00:00|5558.6|5553.6|5548.7|5543.7|5603.3|5602.3|5521.8|5519.8|0
1323126000000|2011-12-05 23:00:00|5546|5541|5579.4|5574.4|5608.4|5606.4|5506|5504|0
1323212400000|2011-12-06 23:00:00|5580.3|5575.3|5592.6|5587.6|5631.9|5630.9|5495.4|5494.4|0
1323298800000|2011-12-07 23:00:00|5591.8|5586.8|5450.1|5445.1|5606|5605|5441|5439|0
1323385200000|2011-12-08 23:00:00|5456.2|5451.2|5567.9|5562.9|5569.2|5564.2|5415.5|5413.5|0
1323644400000|2011-12-11 23:00:00|5549.5|5544.5|5438.2|5433.2|5556.9|5551.9|5406|5404|0
1323730800000|2011-12-12 23:00:00|5439.1|5434.1|5448.9|5443.9|5527.3|5526.3|5412.3|5411.3|0
1323817200000|2011-12-13 23:00:00|5449.8|5444.8|5380.8|5375.8|5471|5470|5366|5364|0
1323903600000|2011-12-14 23:00:00|5379.9|5374.9|5409.8|5404.8|5435.3|5434.3|5352.4|5347.4|0
1323990000000|2011-12-15 23:00:00|5410.7|5405.7|5363.7|5358.7|5454.5|5453.5|5350.5|5348.5|0
1324249200000|2011-12-18 23:00:00|5369.8|5364.8|5334.7|5329.7|5412|5411|5320.5|5318.5|0
1324335600000|2011-12-19 23:00:00|5335.6|5330.6|5444.2|5439.2|5453.2|5448.2|5327.8|5326.8|0
1324422000000|2011-12-20 23:00:00|5442.4|5437.4|5410.3|5405.3|5480.5|5479.5|5367.3|5365.3|0
1324508400000|2011-12-21 23:00:00|5411.2|5406.2|5486|5481|5486.6|5481.8|5388|5383|0
1324594800000|2011-12-22 23:00:00|5485.2|5480.2|5532.7|5527.7|5538.6|5533.6|5473.8|5472.8|0
1324940400000|2011-12-26 23:00:00|5534.7|5529.7|5536.7|5531.7|5560.6|5555.6|5529.2|5524.2|0
1325026800000|2011-12-27 23:00:00|5535.9|5530.9|5497.9|5492.9|5568.8|5567.8|5486.1|5485.1|0
1325026800000|2011-12-27 23:00:00|5535.9|5530.9|5497.9|5492.9|5568.8|5567.8|5486.1|5485.1|0
1325113200000|2011-12-28 23:00:00|5499.7|5494.7|5583.1|5578.1|5596.5|5594.5|5492.5|5491.5|0
1325199600000|2011-12-29 23:00:00|5583.9|5578.9|5553.9|5548.9|5593.5|5591.5|5533.8|5532.8|0
1325545200000|2012-01-02 23:00:00|5655.5|5650.5|5698|5693|5705.3|5703.3|5612.8|5611.8|0
1325631600000|2012-01-03 23:00:00|5696.2|5691.2|5696|5691|5721.8|5720.8|5647.1|5646.1|0
1325718000000|2012-01-04 23:00:00|5695.1|5690.1|5638.2|5633.2|5696|5691|5615.3|5614.3|0
1325804400000|2012-01-05 23:00:00|5640|5635|5645.7|5640.7|5684.8|5683.8|5613.1|5608.1|0
1326063600000|2012-01-08 23:00:00|5646.7|5641.7|5637.4|5632.4|5675.3|5674.3|5602.3|5601.3|0
1326150000000|2012-01-09 23:00:00|5638.3|5633.3|5690.2|5685.2|5712.8|5711.8|5636.1|5631.1|0
1326236400000|2012-01-10 23:00:00|5688.5|5683.5|5689.1|5684.1|5699.8|5698.8|5643.1|5642.1|0
1326322800000|2012-01-11 23:00:00|5688.2|5683.2|5692.9|5687.9|5699.8|5698.8|5637.5|5636.5|0
1326409200000|2012-01-12 23:00:00|5692.1|5687.1|5655.3|5650.3|5708|5707|5581.5|5580.5|0
1326668400000|2012-01-15 23:00:00|5657.3|5652.3|5660.5|5655.5|5663|5661.8|5602.3|5601.3|0
1326754800000|2012-01-16 23:00:00|5656.2|5651.2|5678.6|5673.6|5726.5|5724.5|5651.6|5646.6|0
1326841200000|2012-01-17 23:00:00|5677.7|5672.7|5716.7|5711.7|5719.8|5717.8|5646.2|5645.2|0
1326927600000|2012-01-18 23:00:00|5715.8|5710.8|5745.1|5740.1|5749.4|5746.3|5693|5692|0
1327014000000|2012-01-19 23:00:00|5745.9|5740.9|5761.9|5756.9|5764.2|5759.2|5720.8|5719.8|0
1327273200000|2012-01-22 23:00:00|5748.9|5743.9|5778.6|5773.6|5791.3|5790|5723.8|5722.8|0
1327359600000|2012-01-23 23:00:00|5780.3|5775.3|5764.4|5759.4|5783.9|5778.9|5717.3|5716.3|0
1327446000000|2012-01-24 23:00:00|5763.6|5758.6|5756.7|5751.7|5777.2|5776.2|5691.8|5690.8|0
1327532400000|2012-01-25 23:00:00|5757.6|5752.6|5785.4|5780.4|5807.8|5806.8|5737.3|5736.3|0
1327618800000|2012-01-26 23:00:00|5784.5|5779.5|5735.7|5730.7|5793.8|5792.8|5724.3|5722.3|0
1327878000000|2012-01-29 23:00:00|5739.2|5734.2|5684.1|5679.1|5755.5|5750.5|5651|5650|0
1327964400000|2012-01-30 23:00:00|5684.9|5679.9|5705.1|5700.1|5730.8|5729.8|5680.5|5677.8|0
1328050800000|2012-01-31 23:00:00|5705.9|5700.9|5788.5|5783.5|5802.3|5800.3|5685.3|5683.3|0
1328137200000|2012-02-01 23:00:00|5787.7|5782.7|5796.6|5791.6|5813.5|5812.5|5764.5|5763.5|0
1328223600000|2012-02-02 23:00:00|5798.3|5793.3|5913.8|5908.8|5924.3|5919.3|5783.5|5782.5|0
1328482800000|2012-02-05 23:00:00|5903.2|5898.2|5894.1|5889.1|5919.4|5914.4|5861.5|5860.5|0
1328569200000|2012-02-06 23:00:00|5894.9|5889.9|5890.4|5885.4|5905.8|5903.8|5849.8|5848.8|0
1328655600000|2012-02-07 23:00:00|5889.5|5884.5|5894.2|5889.2|5914.9|5913.9|5870.8|5868.8|0
1328742000000|2012-02-08 23:00:00|5893.4|5888.4|5905.1|5900.1|5916.8|5915.5|5869.8|5868.8|0
1328828400000|2012-02-09 23:00:00|5904.2|5899.2|5865.4|5860.4|5905.8|5900.8|5839.8|5838.3|0
1329087600000|2012-02-12 23:00:00|5894.9|5889.9|5911.4|5906.4|5921.8|5920.8|5872.3|5867.3|0
1329174000000|2012-02-13 23:00:00|5906|5901|5884.2|5879.2|5921.3|5920.3|5858|5856|0
1329260400000|2012-02-14 23:00:00|5885.1|5880.1|5866.5|5861.5|5925.8|5923.8|5855|5850|0
1329346800000|2012-02-15 23:00:00|5863.8|5858.8|5909.4|5904.4|5915.8|5913.8|5829.3|5828.3|0
1329433200000|2012-02-16 23:00:00|5908.6|5903.6|5924.2|5919.2|5927|5925|5897.3|5896.3|0
1329692400000|2012-02-19 23:00:00|5962.3|5957.3|5952.8|5947.8|5978.7|5973.7|5930.3|5929.3|0
1329778800000|2012-02-20 23:00:00|5951|5946|5921.2|5916.2|5958.7|5953.7|5906.3|5904.3|0
1329865200000|2012-02-21 23:00:00|5920.3|5915.3|5918|5913|5939.8|5937.8|5894|5893|0
1329951600000|2012-02-22 23:00:00|5918.5|5913.5|5952.6|5947.6|5957.4|5953.8|5899.8|5898.8|0
1330038000000|2012-02-23 23:00:00|5953.5|5948.5|5927.4|5922.4|5966.5|5964.5|5923|5921|0
1330297200000|2012-02-26 23:00:00|5929.1|5924.1|5915.4|5910.4|5936.7|5931.7|5865.3|5864.3|0
1330383600000|2012-02-27 23:00:00|5916.3|5911.3|5921.1|5916.1|5936.7|5934.8|5899.3|5898.3|0
1330470000000|2012-02-28 23:00:00|5920.2|5915.2|5859|5854|5946.6|5945.6|5847|5842|0
1330556400000|2012-02-29 23:00:00|5860.7|5855.7|5951.5|5946.5|5955.5|5950.5|5853.1|5851.1|0
1330642800000|2012-03-01 23:00:00|5951.9|5946.9|5909.3|5904.3|5955.4|5950.4|5894.3|5892.3|0
1330902000000|2012-03-04 23:00:00|5905|5900|5885.7|5880.7|5917.3|5912.3|5864.8|5863.8|0
1330988400000|2012-03-05 23:00:00|5887.4|5882.4|5738.8|5733.8|5895.6|5890.6|5727.3|5725.3|0
1331074800000|2012-03-06 23:00:00|5739.7|5734.7|5795.9|5790.9|5802.3|5801.3|5739.3|5734.3|0
1331161200000|2012-03-07 23:00:00|5796.8|5791.8|5862|5857|5875.5|5874.5|5792.1|5787.1|0
1331247600000|2012-03-08 23:00:00|5860.3|5855.3|5894.1|5889.1|5902|5900|5842.5|5841.5|0
1331420400000|2012-03-10 23:00:00|5887.2|5882.2|5891.1|5886.1|5896.7|5891.7|5887.2|5882.2|0
1331506800000|2012-03-11 23:00:00|5892|5887|5904.8|5899.8|5908|5906|5861.5|5860.5|0
1331593200000|2012-03-12 23:00:00|5904.3|5899.3|5991.3|5986.3|5995.4|5993.4|5903.9|5898.9|0
1331679600000|2012-03-13 23:00:00|5990.4|5985.4|5941.9|5936.9|5993.7|5988.7|5932.8|5928.5|0
1331766000000|2012-03-14 23:00:00|5942.8|5937.8|5945.5|5940.5|5963|5958.8|5919.3|5918.3|0
1331852400000|2012-03-15 23:00:00|5945.1|5940.1|5965.5|5963.5|5975.3|5974.3|5936.8|5934.8|0
1332025200000|2012-03-17 23:00:00|5961.9|5956.9|5965|5960|5968.4|5963.4|5961.1|5956.1|0
1332111600000|2012-03-18 23:00:00|5964.2|5959.2|5958|5953|5986.4|5981.4|5927|5926|0
1332198000000|2012-03-19 23:00:00|5958.4|5953.4|5892.6|5887.6|5960.5|5955.5|5875.8|5874.8|0
1332284400000|2012-03-20 23:00:00|5893.5|5888.5|5890.1|5885.1|5922.2|5921.2|5879.9|5878.7|0
1332370800000|2012-03-21 23:00:00|5890.9|5885.9|5856.9|5851.9|5899.3|5894.3|5824.7|5823.7|0
1332457200000|2012-03-22 23:00:00|5857.3|5852.3|5875|5873|5877.3|5876.3|5800.3|5799.3|0
1332712800000|2012-03-25 22:00:00|5874.8|5869.8|5917.8|5912.8|5926.3|5921.3|5854.3|5853.3|0
1332799200000|2012-03-26 22:00:00|5916.1|5911.1|5847.2|5842.2|5943.3|5942.3|5846.4|5841.4|0
1332885600000|2012-03-27 22:00:00|5848.1|5843.1|5798.2|5793.2|5876.5|5875.5|5772.5|5770.5|0
1332972000000|2012-03-28 22:00:00|5799|5794|5765.2|5760.2|5812|5811|5725.3|5724.3|0
1333058400000|2012-03-29 22:00:00|5766|5761|5775.9|5770.9|5785.6|5782.5|5752.8|5751.8|0
1333317600000|2012-04-01 22:00:00|5785.7|5780.7|5883.7|5878.7|5906.3|5904.3|5747.8|5746.8|0
1333404000000|2012-04-02 22:00:00|5884.5|5879.5|5833.2|5828.2|5895.5|5893.5|5807.9|5805.9|0
1333490400000|2012-04-03 22:00:00|5833.6|5828.6|5702.8|5697.8|5833.8|5830.7|5683.8|5682.8|0
1333576800000|2012-04-04 22:00:00|5703.7|5698.7|5708.3|5703.3|5732.8|5730.8|5661.3|5660.3|0
1333663200000|2012-04-05 22:00:00|5707.5|5702.5|5640.2|5635.2|5718.7|5713.7|5629.9|5624.9|0
1333922400000|2012-04-08 22:00:00|5639.4|5634.4|5667.1|5662.1|5688.1|5683.1|5637|5632|0
1334008800000|2012-04-09 22:00:00|5668.7|5663.7|5563|5558|5690.3|5689.3|5539.2|5536.9|0
1334095200000|2012-04-10 22:00:00|5562.1|5557.1|5621.5|5616.5|5657.3|5656.3|5557.7|5552.7|0
1334181600000|2012-04-11 22:00:00|5620.7|5615.7|5720.9|5715.9|5730.3|5728.8|5602.8|5601.8|0
1334268000000|2012-04-12 22:00:00|5721.7|5716.7|5641.1|5636.1|5735.2|5730.2|5639.5|5634.5|0
1334527200000|2012-04-15 22:00:00|5647.7|5642.7|5674.7|5669.7|5709.3|5708.3|5626.3|5624.3|0
1334613600000|2012-04-16 22:00:00|5673.9|5668.9|5755.3|5750.3|5778.5|5776.5|5655.8|5653.9|0
1334700000000|2012-04-17 22:00:00|5756.1|5751.1|5753.3|5748.3|5785.2|5784.2|5731.7|5730.7|0
1334786400000|2012-04-18 22:00:00|5754.2|5749.2|5734.2|5729.2|5793.3|5792.3|5706.5|5704.5|0
1334872800000|2012-04-19 22:00:00|5735|5730|5770|5765|5782.3|5780.3|5724.3|5723.3|0
1335132000000|2012-04-22 22:00:00|5760.8|5755.8|5684.7|5679.7|5770.9|5765.9|5637.5|5636.5|0
1335218400000|2012-04-23 22:00:00|5683.9|5678.9|5721|5716|5729.6|5724.6|5658|5657|0
1335304800000|2012-04-24 22:00:00|5722.7|5717.7|5734.8|5729.8|5745.4|5744.4|5701.8|5699.1|0
1335391200000|2012-04-25 22:00:00|5734|5729|5753.1|5748.1|5776.5|5772|5691.5|5690.5|0
1335477600000|2012-04-26 22:00:00|5752.2|5747.2|5778.4|5773.4|5791.5|5789.5|5708|5707|0
1335736800000|2012-04-29 22:00:00|5781.2|5776.2|5760.5|5755.5|5797.5|5795.5|5726.3|5724.3|0
1335823200000|2012-04-30 22:00:00|5758.9|5753.9|5799.9|5794.9|5820.3|5819.3|5737.5|5735.5|0
1335909600000|2012-05-01 22:00:00|5800.7|5795.7|5782|5777|5820.1|5819.1|5734.8|5733.8|0
1335996000000|2012-05-02 22:00:00|5781.2|5776.2|5747.3|5742.3|5802.8|5801.8|5737.3|5735.3|0
1336082400000|2012-05-03 22:00:00|5749.8|5744.8|5644.4|5639.4|5762.8|5761.8|5639|5638|0
1336341600000|2012-05-06 22:00:00|5617.3|5612.3|5640.7|5635.7|5655|5650|5554|5549|0
1336428000000|2012-05-07 22:00:00|5641.5|5636.5|5579.7|5574.7|5668.8|5667.8|5536.4|5534.4|0
1336514400000|2012-05-08 22:00:00|5578.1|5573.1|5511.6|5506.6|5580.2|5575.2|5462.8|5461.8|0
1336600800000|2012-05-09 22:00:00|5510.7|5505.7|5524.3|5519.3|5566.8|5565.8|5489.8|5488.8|0
1336687200000|2012-05-10 22:00:00|5525.9|5520.9|5541.8|5536.8|5587|5586|5498.8|5496.8|0
1336946400000|2012-05-13 22:00:00|5536.8|5531.8|5434.7|5429.7|5545.2|5540.2|5429.2|5424.2|0
1337032800000|2012-05-14 22:00:00|5435.5|5430.5|5409.4|5404.4|5507.8|5506.8|5394.6|5392.6|0
1337119200000|2012-05-15 22:00:00|5410.2|5405.2|5381.2|5376.2|5449.5|5448.5|5353.6|5352.6|0
1337205600000|2012-05-16 22:00:00|5378.7|5373.7|5298.3|5293.3|5422.3|5419.5|5284.2|5279.2|0
1337292000000|2012-05-17 22:00:00|5297.5|5292.5|5231.5|5226.5|5316.3|5315.3|5228.3|5223.3|0
1337551200000|2012-05-20 22:00:00|5237.2|5232.2|5350.1|5345.1|5354.9|5350.5|5223.8|5218.8|0
1337637600000|2012-05-21 22:00:00|5349.3|5344.3|5363.2|5358.2|5410.8|5409.8|5329.8|5328.8|0
1337724000000|2012-05-22 22:00:00|5362.4|5357.4|5324.8|5319.8|5365.5|5360.5|5250.6|5248.6|0
1337810400000|2012-05-23 22:00:00|5325.6|5320.6|5359|5354|5373.3|5372.3|5268.6|5267.6|0
1337896800000|2012-05-24 22:00:00|5359.8|5354.8|5336.7|5331.7|5386.3|5385.3|5312|5311|0
1338156000000|2012-05-27 22:00:00|5340.1|5335.1|5358.5|5353.5|5415.8|5414.8|5340.1|5335.1|0
1338242400000|2012-05-28 22:00:00|5356.9|5351.9|5391|5386|5406|5405|5341.2|5340.2|0
1338328800000|2012-05-29 22:00:00|5390.2|5385.2|5286.4|5281.4|5391.4|5386.4|5281.4|5276.4|0
1338415200000|2012-05-30 22:00:00|5285.6|5280.6|5335.6|5330.6|5363.8|5361.8|5272.3|5269.4|0
1338501600000|2012-05-31 22:00:00|5334.8|5329.8|5235.4|5230.4|5356|5355|5225.6|5223.6|0
1338760800000|2012-06-03 22:00:00|5245.2|5240.2|5218.1|5213.1|5257|5252|5175.3|5170.3|0
1338847200000|2012-06-04 22:00:00|5218.9|5213.9|5265.6|5260.6|5268.5|5263.5|5200|5195|0
1338933600000|2012-06-05 22:00:00|5264.8|5259.8|5417.2|5412.2|5417.2|5413|5253.5|5248.5|0
1339020000000|2012-06-06 22:00:00|5416.4|5411.4|5453|5448|5496.5|5495.5|5391.8|5390.8|0
1339106400000|2012-06-07 22:00:00|5453.8|5448.8|5474.3|5469.3|5475.9|5470.9|5381.3|5380.3|0
1339365600000|2012-06-10 22:00:00|5481.3|5476.3|5399.7|5394.7|5575.7|5570.7|5391.2|5386.2|0
1339452000000|2012-06-11 22:00:00|5400.5|5395.5|5495.3|5490.3|5505.9|5500.9|5387.1|5382.1|0
1339538400000|2012-06-12 22:00:00|5494.5|5489.5|5452.3|5447.3|5508.8|5507.8|5436.3|5435.3|0
1339624800000|2012-06-13 22:00:00|5451.5|5446.5|5492.2|5487.2|5494.7|5490.8|5423.5|5422.5|0
1339711200000|2012-06-14 22:00:00|5491.4|5486.4|5515.5|5510.5|5532.8|5531.8|5464.8|5463.8|0
1339970400000|2012-06-17 22:00:00|5548.5|5543.5|5505.6|5500.6|5604.3|5599.3|5459.5|5458.5|0
1340056800000|2012-06-18 22:00:00|5506.4|5501.4|5579.8|5574.8|5605.3|5604.3|5494.8|5492.8|0
1340143200000|2012-06-19 22:00:00|5579|5574|5637.6|5632.6|5648.3|5646.3|5567|5566|0
1340229600000|2012-06-20 22:00:00|5636.8|5631.8|5520.5|5515.5|5637.2|5632.2|5498.8|5494.7|0
1340316000000|2012-06-21 22:00:00|5521.3|5516.3|5529.6|5524.6|5545.5|5543.5|5498.3|5497.3|0
1340575200000|2012-06-24 22:00:00|5530.6|5525.6|5441|5436|5533.2|5528.2|5434.3|5433.3|0
1340661600000|2012-06-25 22:00:00|5440.2|5435.2|5474.7|5469.7|5482.4|5480.4|5435.8|5433.1|0
1340748000000|2012-06-26 22:00:00|5473.9|5468.9|5530.4|5525.4|5542.8|5540.8|5450.7|5449.7|0
1340834400000|2012-06-27 22:00:00|5531.2|5526.2|5523.8|5518.8|5546.9|5541.9|5435.8|5434.8|0
1340920800000|2012-06-28 22:00:00|5523|5518|5597.4|5592.4|5621.8|5620.8|5504.5|5499.5|0
1341180000000|2012-07-01 22:00:00|5600.4|5595.4|5655.3|5650.3|5663.8|5661.8|5571.5|5570|0
1341266400000|2012-07-02 22:00:00|5654.4|5649.4|5697.2|5692.2|5700.5|5698.5|5636.8|5635.8|0
1341352800000|2012-07-03 22:00:00|5698.1|5693.1|5696|5691|5703.3|5701.3|5669|5668|0
1341439200000|2012-07-04 22:00:00|5689.4|5684.4|5689.1|5684.1|5728.3|5727.3|5662.3|5661.3|0
1341525600000|2012-07-05 22:00:00|5688.3|5683.3|5691.9|5686.9|5695.8|5694.8|5646.3|5645.3|0
1341784800000|2012-07-08 22:00:00|5692.7|5687.7|5648.4|5643.4|5692.7|5687.7|5609.8|5608.8|0
1341871200000|2012-07-09 22:00:00|5649.3|5644.3|5637.1|5632.1|5689.3|5688.3|5621.5|5620.5|0
1341957600000|2012-07-10 22:00:00|5637.9|5632.9|5676.1|5671.1|5676.9|5674.5|5622.3|5621.3|0
1342044000000|2012-07-11 22:00:00|5675.3|5670.3|5631.1|5626.1|5676.1|5671.1|5587.3|5586.3|0
1342130400000|2012-07-12 22:00:00|5631.9|5626.9|5695.4|5690.4|5696.3|5691.3|5620.5|5615.5|0
1342389600000|2012-07-15 22:00:00|5687.5|5682.5|5655|5650|5689.6|5684.6|5640.3|5639.3|0
1342476000000|2012-07-16 22:00:00|5654.6|5649.6|5652.9|5647.9|5685.1|5680.1|5620.5|5619.5|0
1342562400000|2012-07-17 22:00:00|5652|5647|5700.7|5695.7|5702.9|5697.9|5623.5|5622.5|0
1342648800000|2012-07-18 22:00:00|5701.6|5696.6|5716.8|5711.8|5729|5727|5685|5684|0
1342735200000|2012-07-19 22:00:00|5715.9|5710.9|5646.9|5641.9|5718|5713|5643.6|5638.6|0
1342994400000|2012-07-22 22:00:00|5642.5|5637.5|5516.7|5511.7|5642.5|5637.5|5510.3|5509.3|0
1343080800000|2012-07-23 22:00:00|5512.6|5507.6|5460.9|5455.9|5561.3|5559.3|5448.6|5443.6|0
1343167200000|2012-07-24 22:00:00|5460.1|5455.1|5506.4|5501.4|5525.5|5524.5|5454.4|5449.4|0
1343253600000|2012-07-25 22:00:00|5507.2|5502.2|5590.7|5585.7|5596.3|5595.3|5476.3|5475.3|0
1343340000000|2012-07-26 22:00:00|5589.9|5584.9|5660.2|5655.2|5672.3|5670.3|5549.8|5548.8|0
1343599200000|2012-07-29 22:00:00|5647|5642|5687.4|5682.4|5708.5|5707.5|5624.8|5623.8|0
1343685600000|2012-07-30 22:00:00|5688.3|5683.3|5623|5618|5710.7|5708.5|5616.3|5611.3|0
1343772000000|2012-07-31 22:00:00|5623.9|5618.9|5718.6|5713.6|5732.8|5730.8|5616.3|5611.3|0
1343858400000|2012-08-01 22:00:00|5717.7|5712.7|5666.3|5661.3|5774|5773|5628|5626|0
1343944800000|2012-08-02 22:00:00|5664.7|5659.7|5673.4|5668.4|5673.8|5668.8|5657.8|5652.8|0
1344204000000|2012-08-05 22:00:00|5788.7|5783.7|5809.1|5804.1|5838.8|5837.8|5767.3|5766.3|0
1344290400000|2012-08-06 22:00:00|5810.8|5805.8|5814.9|5809.9|5838.3|5836.5|5784.8|5783.8|0
1344376800000|2012-08-07 22:00:00|5815.7|5810.7|5840.8|5835.8|5850.5|5848.5|5797.7|5794.9|0
1344463200000|2012-08-08 22:00:00|5841.6|5836.6|5847.7|5842.7|5875.5|5873.5|5827|5826|0
1344549600000|2012-08-09 22:00:00|5848.6|5843.6|5871.3|5866.3|5873|5868|5828.3|5825.7|0
1344808800000|2012-08-12 22:00:00|5863.8|5858.8|5846.8|5841.8|5868.4|5863.4|5813.3|5812.3|0
1344895200000|2012-08-13 22:00:00|5846|5841|5848.1|5843.1|5877.5|5876.5|5839.8|5837.2|0
1344981600000|2012-08-14 22:00:00|5847.3|5842.3|5848.9|5843.9|5855.3|5854.3|5822.1|5821.1|0
1345068000000|2012-08-15 22:00:00|5848.1|5843.1|5850.1|5845.1|5860|5856.8|5810.8|5809.8|0
1345154400000|2012-08-16 22:00:00|5848.4|5843.4|5860.9|5855.9|5865.1|5860.1|5834.8|5833.8|0
1345413600000|2012-08-19 22:00:00|5860.1|5855.1|5841.8|5836.8|5867.9|5862.9|5802|5801|0
1345500000000|2012-08-20 22:00:00|5840.9|5835.9|5833.7|5828.7|5874.3|5873.3|5816.3|5814.3|0
1345586400000|2012-08-21 22:00:00|5832.8|5827.8|5793.2|5788.2|5834.5|5829.5|5770.3|5768.5|0
1345672800000|2012-08-22 22:00:00|5792.4|5787.4|5775|5770|5814|5813|5754.3|5752.3|0
1345759200000|2012-08-23 22:00:00|5775.8|5770.8|5771.3|5766.3|5792.8|5791.8|5738.8|5737.8|0
1346018400000|2012-08-26 22:00:00|5769.6|5764.6|5770.1|5765.1|5789.8|5784.8|5761.9|5756.9|0
1346104800000|2012-08-27 22:00:00|5770.9|5765.9|5772.4|5767.4|5783.5|5781.5|5749.3|5748.3|0
1346191200000|2012-08-28 22:00:00|5770|5765|5741.9|5736.9|5774.5|5771|5738|5735.3|0
1346277600000|2012-08-29 22:00:00|5741.1|5736.1|5711.5|5706.5|5743.2|5742|5705.3|5704.3|0
1346364000000|2012-08-30 22:00:00|5713.1|5708.1|5710.8|5705.8|5765.3|5764.3|5694.8|5692.8|0
1346623200000|2012-09-02 22:00:00|5713.2|5708.2|5758.5|5753.5|5766.8|5764.8|5672.6|5667.6|0
1346709600000|2012-09-03 22:00:00|5759.3|5754.3|5685|5680|5766.6|5763.3|5658|5657|0
1346796000000|2012-09-04 22:00:00|5685.8|5680.8|5666.8|5661.8|5689.5|5684.5|5634.8|5633.8|0
1346882400000|2012-09-05 22:00:00|5667.6|5662.6|5783|5778|5787.1|5786.1|5665|5660|0
1346968800000|2012-09-06 22:00:00|5781.4|5776.4|5802.6|5797.6|5807.8|5806.8|5772.3|5771.3|0
1347228000000|2012-09-09 22:00:00|5799.4|5794.4|5767.2|5762.2|5808.8|5807.8|5760.2|5755.2|0
1347314400000|2012-09-10 22:00:00|5768|5763|5780.6|5775.6|5797.3|5796.3|5759.3|5754.3|0
1347400800000|2012-09-11 22:00:00|5781.4|5776.4|5792.3|5787.3|5822.3|5821.3|5756|5755|0
1347487200000|2012-09-12 22:00:00|5792.7|5787.7|5876.2|5871.2|5901|5899|5769.5|5768.5|0
1347573600000|2012-09-13 22:00:00|5877|5872|5906.6|5901.6|5934.3|5933.3|5875.8|5870.8|0
1347832800000|2012-09-16 22:00:00|5904.2|5899.2|5873.4|5868.4|5912.5|5911.5|5866.8|5864.8|0
1347919200000|2012-09-17 22:00:00|5874.2|5869.2|5873.4|5868.4|5892.3|5887.3|5838.8|5837.8|0
1348005600000|2012-09-18 22:00:00|5872.6|5867.6|5891.4|5886.4|5900.6|5898.6|5859.6|5858.6|0
1348092000000|2012-09-19 22:00:00|5890.6|5885.6|5869.6|5864.6|5893.4|5888.4|5823.8|5822.8|0
1348178400000|2012-09-20 22:00:00|5870.4|5865.4|5840.3|5835.3|5893|5889.3|5834.8|5831.5|0
1348437600000|2012-09-23 22:00:00|5839.5|5834.5|5851.3|5846.3|5855.5|5853.5|5800.9|5795.9|0
1348524000000|2012-09-24 22:00:00|5850.5|5845.5|5824.2|5819.2|5870.3|5869.3|5807.8|5805.8|0
1348610400000|2012-09-25 22:00:00|5823.4|5818.4|5775.5|5770.5|5826.3|5824.3|5750.6|5749.6|0
1348696800000|2012-09-26 22:00:00|5776.3|5771.3|5804.7|5799.7|5813.8|5811.8|5762|5761|0
1348783200000|2012-09-27 22:00:00|5805.5|5800.5|5753|5748|5811.7|5808|5739.3|5738.3|0
1349042400000|2012-09-30 22:00:00|5747.4|5742.4|5796|5791|5844.8|5843.8|5725|5720|0
1349128800000|2012-10-01 22:00:00|5795.2|5790.2|5815.3|5810.3|5840.8|5839.8|5780|5779|0
1349215200000|2012-10-02 22:00:00|5816.1|5811.1|5823.6|5818.6|5834.8|5832.8|5783.2|5782.2|0
1349301600000|2012-10-03 22:00:00|5822.8|5817.8|5848|5843|5854.8|5853.8|5801.8|5800.8|0
1349388000000|2012-10-04 22:00:00|5848.8|5843.8|5846.6|5841.6|5886.6|5885.6|5835|5834|0
1349647200000|2012-10-07 22:00:00|5849.4|5844.4|5850.2|5845.2|5854.7|5851.6|5819.1|5818.1|0
1349733600000|2012-10-08 22:00:00|5849.4|5844.4|5798.7|5793.7|5864.1|5860.6|5793.3|5790.7|0
1349820000000|2012-10-09 22:00:00|5797.9|5792.9|5763.9|5758.9|5806.2|5805.2|5763.5|5758.5|0
1349906400000|2012-10-10 22:00:00|5764.7|5759.7|5827.6|5822.6|5847.3|5846.3|5760.1|5755.1|0
1349992800000|2012-10-11 22:00:00|5826.8|5821.8|5790.8|5785.8|5830|5828|5781.3|5779.3|0
1350252000000|2012-10-14 22:00:00|5788.3|5786.3|5832.8|5827.8|5836.3|5834.3|5780.3|5778.3|0
1350338400000|2012-10-15 22:00:00|5836.8|5834.8|5884.2|5879.2|5884.2|5882.2|5824.8|5823.8|0
1350424800000|2012-10-16 22:00:00|5883.2|5878.2|5919.7|5914.7|5923.7|5921.7|5868.7|5865.2|0
1350511200000|2012-10-17 22:00:00|5925.7|5920.7|5903.5|5898.5|5929.7|5928.2|5892.4|5890.4|0
1350597600000|2012-10-18 22:00:00|5902.7|5897.7|5861.9|5856.9|5922.4|5921.4|5860.3|5855.3|0
1350856800000|2012-10-21 22:00:00|5862.3|5857.3|5905.8|5900.8|5911.2|5910.2|5854.4|5849.4|0
1350943200000|2012-10-22 22:00:00|5906.6|5901.6|5796|5791|5912|5907|5786.1|5783.6|0
1351029600000|2012-10-23 22:00:00|5795.1|5790.1|5800.4|5795.4|5823.8|5822.8|5774.3|5773.3|0
1351116000000|2012-10-24 22:00:00|5801.2|5796.2|5803.8|5798.8|5842.3|5841.3|5776.6|5771.6|0
1351202400000|2012-10-25 22:00:00|5803|5798|5816.6|5811.6|5825.8|5823.8|5741.2|5736.2|0
1351375200000|2012-10-27 22:00:00|5808.7|5803.7|5799.3|5794.3|5812.4|5807.4|5799.3|5794.3|0
1351465200000|2012-10-28 23:00:00|5798.5|5793.5|5787.8|5782.8|5813.5|5812.5|5762.8|5761.8|0
1351551600000|2012-10-29 23:00:00|5788.2|5783.2|5846.8|5841.8|5852.8|5851.8|5781.7|5776.7|0
1351638000000|2012-10-30 23:00:00|5846|5841|5790.1|5785.1|5868.6|5867.6|5775.6|5773.6|0
1351724400000|2012-10-31 23:00:00|5790.9|5785.9|5857.4|5852.4|5868.3|5867.3|5776.6|5773.3|0
1351810800000|2012-11-01 23:00:00|5858.2|5853.2|5839.5|5837.5|5892.3|5891.3|5829.3|5827.3|0
1352070000000|2012-11-04 23:00:00|5841|5836|5843.5|5838.5|5853.8|5851.8|5826|5825|0
1352156400000|2012-11-05 23:00:00|5844.3|5839.3|5905.9|5900.9|5914.7|5909.7|5841.4|5836.4|0
1352242800000|2012-11-06 23:00:00|5906.8|5901.8|5823.5|5818.5|5924.2|5922.2|5788.7|5786.9|0
1352329200000|2012-11-07 23:00:00|5825.2|5820.2|5764.9|5759.9|5832.2|5827.2|5755.2|5750.2|0
1352415600000|2012-11-08 23:00:00|5764.1|5759.1|5766.4|5761.4|5788.1|5786.8|5713.6|5712.6|0
1352674800000|2012-11-11 23:00:00|5767.2|5762.2|5786.2|5781.2|5795.6|5794.6|5755.9|5750.9|0
1352761200000|2012-11-12 23:00:00|5787.1|5782.1|5750.3|5745.3|5788.5|5787.5|5710|5709|0
1352847600000|2012-11-13 23:00:00|5751.2|5746.2|5679.2|5674.2|5770.8|5767.8|5670|5668|0
1352934000000|2012-11-14 23:00:00|5680.1|5675.1|5677.6|5672.6|5707.3|5706.3|5657|5655|0
1353020400000|2012-11-15 23:00:00|5676.8|5671.8|5648.3|5643.3|5684.3|5682.5|5599.3|5597.3|0
1353279600000|2012-11-18 23:00:00|5649.1|5644.1|5738.2|5733.2|5750|5745|5646.3|5642.1|0
1353366000000|2012-11-19 23:00:00|5734.9|5729.9|5745.8|5740.8|5754|5752|5707.8|5706.8|0
1353452400000|2012-11-20 23:00:00|5745|5740|5766.1|5761.1|5766.9|5761.9|5723.5|5721.3|0
1353538800000|2012-11-21 23:00:00|5765.3|5760.3|5795.9|5790.9|5800.5|5798.5|5764.4|5759.4|0
1353625200000|2012-11-22 23:00:00|5796.8|5791.8|5824.8|5822.8|5839.8|5837.8|5780.7|5779.7|0
1353884400000|2012-11-25 23:00:00|5820|5815|5809|5804|5820|5817.8|5772.8|5771.8|0
1353970800000|2012-11-26 23:00:00|5805.7|5800.7|5793.9|5788.9|5828.7|5824.5|5787.5|5784.8|0
1354057200000|2012-11-27 23:00:00|5793.1|5788.1|5824.9|5819.9|5829.3|5825.3|5754.8|5753.8|0
1354143600000|2012-11-28 23:00:00|5825.7|5820.7|5862.3|5857.3|5885|5884|5818.7|5813.7|0
1354230000000|2012-11-29 23:00:00|5859.8|5854.8|5889.7|5884.7|5905.8|5904.8|5856.3|5851.3|0
1354489200000|2012-12-02 23:00:00|5881.3|5876.3|5861.7|5856.7|5903.7|5902.7|5856.5|5851.5|0
1354575600000|2012-12-03 23:00:00|5863.3|5858.3|5863.1|5858.1|5886.7|5885.7|5853.2|5849.1|0
1354662000000|2012-12-04 23:00:00|5861.4|5856.4|5900.3|5895.3|5916.5|5914.5|5857.7|5852.7|0
1354748400000|2012-12-05 23:00:00|5899.5|5894.5|5913.6|5908.6|5925.8|5924.8|5890.3|5886.3|0
1354834800000|2012-12-06 23:00:00|5911.9|5906.9|5925.3|5920.3|5926.2|5923.7|5889.7|5888.7|0
1355094000000|2012-12-09 23:00:00|5922.8|5917.8|5927.4|5922.4|5937.6|5932.6|5891.7|5890.7|0
1355180400000|2012-12-10 23:00:00|5926.6|5921.6|5937|5932|5944.8|5939.8|5908.9|5907.9|0
1355266800000|2012-12-11 23:00:00|5934.5|5929.5|5940.7|5935.7|5964.2|5962.2|5916.5|5915.5|0
1355353200000|2012-12-12 23:00:00|5939.8|5934.8|5921.8|5916.8|5949.1|5946.2|5911.4|5909.4|0
1355439600000|2012-12-13 23:00:00|5919.3|5914.3|5924.6|5919.6|5945.4|5944.4|5909.9|5907.9|0
1355698800000|2012-12-16 23:00:00|5940.5|5935.5|5922|5917|5946|5941|5880.8|5879.8|0
1355785200000|2012-12-17 23:00:00|5922.8|5917.8|5952.8|5947.8|5958.7|5955.9|5922.4|5917.4|0
1355871600000|2012-12-18 23:00:00|5952|5947|5946.5|5941.5|5979|5978|5945.4|5941.5|0
1355958000000|2012-12-19 23:00:00|5947.3|5942.3|5981.5|5976.5|5989.3|5984.3|5940|5935|0
1356044400000|2012-12-20 23:00:00|5982.3|5977.3|5959.4|5954.4|5982.8|5977.8|5851.4|5846.4|0
1356303600000|2012-12-23 23:00:00|5943.6|5938.6|5951.9|5946.9|5958.9|5955.4|5927.3|5922.3|0
1356476400000|2012-12-25 23:00:00|5953.5|5948.5|5944|5939|5960.2|5955.2|5925.4|5920.4|0
1356562800000|2012-12-26 23:00:00|5944.9|5939.9|5974.3|5969.3|5999.3|5998.3|5939.5|5937.4|0
1356649200000|2012-12-27 23:00:00|5972.6|5967.6|5878.4|5873.4|5982.2|5977.2|5854.1|5849.1|0
1356908400000|2012-12-30 23:00:00|5882.1|5877.1|5939.6|5934.6|5945.7|5940.7|5864.5|5859.5|0
1357081200000|2013-01-01 23:00:00|5928.2|5923.2|6044.3|6039.3|6053.2|6049.3|5928.2|5923.2|0
1357167600000|2013-01-02 23:00:00|6042.9|6037.9|6047.7|6042.7|6055.3|6053.3|6016.8|6015.8|0
1357254000000|2013-01-03 23:00:00|6046.9|6041.9|6103.5|6098.5|6106.8|6104.8|6036.3|6031.4|0
1357513200000|2013-01-06 23:00:00|6106|6101|6075.3|6070.3|6107.6|6102.6|6055.3|6053.3|0
1357599600000|2013-01-07 23:00:00|6074.6|6069.6|6066.4|6061.4|6090.5|6089.5|6051.1|6049.1|0
1357686000000|2013-01-08 23:00:00|6065.7|6060.7|6099|6094|6113.3|6112.3|6065.7|6060.7|0
1357772400000|2013-01-09 23:00:00|6097.6|6092.6|6129|6124|6134|6129|6090.3|6085.3|0
1357858800000|2013-01-10 23:00:00|6128.3|6123.3|6120.8|6115.8|6131.6|6126.6|6096.3|6095.3|0
1358118000000|2013-01-13 23:00:00|6118.7|6113.7|6113|6108|6143.9|6138.9|6098.8|6096.8|0
1358204400000|2013-01-14 23:00:00|6112.2|6107.2|6132.9|6127.9|6133.2|6128.2|6086.4|6085.4|0
1358290800000|2013-01-15 23:00:00|6131.5|6126.5|6100.3|6095.3|6133.3|6128.3|6075.8|6074.8|0
1358377200000|2013-01-16 23:00:00|6101.8|6096.8|6139|6134|6145.3|6143.3|6085.1|6080.1|0
1358463600000|2013-01-17 23:00:00|6137.6|6132.6|6184.5|6179.5|6186.5|6181.5|6130.1|6125.1|0
1358722800000|2013-01-20 23:00:00|6181.2|6176.2|6185.7|6180.7|6195.6|6190.6|6162.5|6161.5|0
1358809200000|2013-01-21 23:00:00|6184.3|6179.3|6220.2|6215.2|6222.6|6217.6|6148.5|6147.5|0
1358895600000|2013-01-22 23:00:00|6218.7|6213.7|6190|6185|6221.5|6216.5|6180.7|6179.7|0
1358982000000|2013-01-23 23:00:00|6185|6180|6250.3|6245.3|6273.3|6272.3|6183.9|6178.9|0
1359068400000|2013-01-24 23:00:00|6249.6|6244.6|6289.6|6284.6|6299|6295.3|6246.3|6241.3|0
1359327600000|2013-01-27 23:00:00|6288.9|6283.9|6306.4|6301.4|6313.7|6312.7|6277.1|6276.1|0
1359414000000|2013-01-28 23:00:00|6305.7|6300.7|6348.7|6343.7|6350.3|6348.3|6286.3|6285.3|0
1359500400000|2013-01-29 23:00:00|6347.2|6342.2|6299.1|6294.1|6354.8|6353.8|6297.5|6292.5|0
1359586800000|2013-01-30 23:00:00|6300.5|6295.5|6289.9|6284.9|6314.3|6313.3|6274.3|6272.3|0
1359673200000|2013-01-31 23:00:00|6289.2|6284.2|6356.5|6351.5|6363.8|6361.8|6285.7|6280.7|0
1359932400000|2013-02-03 23:00:00|6357.6|6352.6|6251.8|6246.8|6359.9|6354.9|6235.3|6234.3|0
1360018800000|2013-02-04 23:00:00|6251.1|6246.1|6287|6282|6297.3|6295.8|6239.8|6238.8|0
1360105200000|2013-02-05 23:00:00|6286.3|6281.3|6299.7|6294.7|6320.8|6319.8|6264.3|6263.3|0
1360191600000|2013-02-06 23:00:00|6302.6|6297.6|6248.7|6243.7|6313.8|6312.8|6215.5|6214.5|0
1360278000000|2013-02-07 23:00:00|6247.9|6242.9|6265.6|6260.6|6279.2|6278.2|6245.2|6241.1|0
1360537200000|2013-02-10 23:00:00|6262.7|6257.7|6278.9|6273.9|6295.9|6294.9|6252.2|6249.6|0
1360623600000|2013-02-11 23:00:00|6277.5|6272.5|6319.9|6314.9|6335.7|6334.5|6259.3|6258.3|0
1360710000000|2013-02-12 23:00:00|6319.2|6314.2|6361.9|6356.9|6387|6386|6310.5|6308.5|0
1360796400000|2013-02-13 23:00:00|6362.6|6357.6|6339.8|6334.8|6368.4|6363.4|6302|6301|0
1360882800000|2013-02-14 23:00:00|6340.6|6335.6|6321.2|6316.2|6353.8|6352.8|6305.8|6303.8|0
1361142000000|2013-02-17 23:00:00|6316.5|6311.5|6324.2|6319.2|6335.3|6333.3|6306.8|6305.8|0
1361228400000|2013-02-18 23:00:00|6322.8|6317.8|6377.7|6372.7|6389.3|6387.8|6301.3|6300.1|0
1361314800000|2013-02-19 23:00:00|6377|6372|6368.6|6363.6|6413.7|6412.7|6363.1|6358.1|0
1361401200000|2013-02-20 23:00:00|6370.8|6365.8|6305.8|6300.8|6373.9|6368.9|6277.1|6276.1|0
1361487600000|2013-02-21 23:00:00|6307.2|6302.2|6358.7|6353.7|6367|6364.8|6306.5|6301.5|0
1361746800000|2013-02-24 23:00:00|6361.7|6356.7|6249.4|6244.4|6390.8|6389.8|6240.6|6235.6|0
1361833200000|2013-02-25 23:00:00|6251.6|6246.6|6282.3|6277.3|6295.3|6294.3|6237.5|6235.5|0
1361919600000|2013-02-26 23:00:00|6281.5|6276.5|6366.3|6361.3|6373.6|6371.6|6269.4|6266.7|0
1362006000000|2013-02-27 23:00:00|6365.6|6360.6|6360.1|6355.1|6385|6383|6332.4|6331.4|0
1362092400000|2013-02-28 23:00:00|6360.8|6355.8|6388.5|6383.5|6393.3|6392.3|6307.8|6306.8|0
1362351600000|2013-03-03 23:00:00|6383.4|6378.4|6381.4|6376.4|6385.2|6380.2|6332.3|6331.3|0
1362438000000|2013-03-04 23:00:00|6379.2|6374.2|6428.5|6423.5|6438.8|6437.8|6370.4|6365.4|0
1362524400000|2013-03-05 23:00:00|6427.8|6422.8|6443.5|6438.5|6462.3|6461.3|6416.8|6414.8|0
1362610800000|2013-03-06 23:00:00|6444.2|6439.2|6456.9|6451.9|6460|6459|6430.8|6426|0
1362697200000|2013-03-07 23:00:00|6453.2|6448.2|6490.6|6485.6|6493|6489.8|6443.3|6438.3|0
1362870000000|2013-03-09 23:00:00|6491|6486|6489.3|6484.3|6492.3|6487.3|6487.2|6482.2|0
1362956400000|2013-03-10 23:00:00|6487.3|6482.3|6510.4|6505.4|6515.2|6510.3|6474.8|6471.8|0
1363042800000|2013-03-11 23:00:00|6509.7|6504.7|6486.4|6481.4|6535|6534|6475.5|6473.5|0
1363129200000|2013-03-12 23:00:00|6487.4|6482.4|6480.8|6475.8|6496.4|6494.4|6435.9|6434.9|0
1363215600000|2013-03-13 23:00:00|6480|6475|6535.6|6530.6|6538.3|6536.3|6478.4|6473.4|0
1363302000000|2013-03-14 23:00:00|6536.4|6531.4|6473.6|6468.6|6552|6550|6470.3|6468.6|0
1363474800000|2013-03-16 23:00:00|6443.1|6438.1|6411.9|6406.9|6444.7|6439.7|6411.1|6406.1|0
1363561200000|2013-03-17 23:00:00|6411.1|6406.1|6444.9|6439.9|6476|6475|6347.3|6342.3|0
1363647600000|2013-03-18 23:00:00|6444.2|6439.2|6428.3|6423.3|6476.3|6475.3|6413.7|6411.7|0
1363734000000|2013-03-19 23:00:00|6429|6424|6426.4|6421.4|6477.5|6476.5|6420.3|6417.8|0
1363820400000|2013-03-20 23:00:00|6425.7|6420.7|6372.6|6367.6|6434.4|6429.5|6362.5|6360.5|0
1363906800000|2013-03-21 23:00:00|6373.3|6368.3|6401.3|6396.3|6428.5|6427.5|6361.5|6356.8|0
1364079600000|2013-03-23 23:00:00|6386.6|6381.6|6391.5|6386.5|6393.3|6388.3|6382|6377|0
1364166000000|2013-03-24 23:00:00|6392.4|6387.4|6388.9|6383.9|6460|6459|6360.3|6358.3|0
1364252400000|2013-03-25 23:00:00|6388.5|6383.5|6418.6|6413.6|6418.6|6413.6|6368.8|6367.8|0
1364338800000|2013-03-26 23:00:00|6418.3|6413.3|6398|6393|6424.7|6423.2|6343.3|6342.3|0
1364425200000|2013-03-27 23:00:00|6397.3|6392.3|6420.7|6415.7|6448.8|6447.8|6369.8|6364.8|0
1364767200000|2013-03-31 22:00:00|6419.3|6414.3|6409.8|6404.8|6428.9|6423.9|6395.4|6390.4|0
1364853600000|2013-04-01 22:00:00|6409.1|6404.1|6479|6474|6503.8|6502.8|6392.5|6390.3|0
1364940000000|2013-04-02 22:00:00|6478.3|6473.3|6409.9|6404.9|6481.3|6476.3|6392.3|6390.3|0
1365026400000|2013-04-03 22:00:00|6408.5|6403.5|6356.8|6351.8|6428.8|6427.8|6335.3|6333.3|0
1365112800000|2013-04-04 22:00:00|6357.5|6352.5|6281.2|6276.2|6362.9|6357.9|6213.8|6212.8|0
1365372000000|2013-04-07 22:00:00|6278.7|6273.7|6311.5|6306.5|6318.4|6313.4|6259.3|6258.3|0
1365458400000|2013-04-08 22:00:00|6310.8|6305.8|6319.5|6314.5|6333.2|6331.2|6289.3|6288.3|0
1365544800000|2013-04-09 22:00:00|6320.3|6315.3|6398.1|6393.1|6407|6406|6312.2|6307.2|0
1365631200000|2013-04-10 22:00:00|6396.7|6391.7|6401.2|6396.2|6424.8|6423.8|6377.3|6375.8|0
1365717600000|2013-04-11 22:00:00|6400.5|6395.5|6404.3|6399.3|6411.8|6409.8|6368|6367|0
1365976800000|2013-04-14 22:00:00|6405|6400|6289.2|6284.2|6412|6407|6267.6|6262.6|0
1366063200000|2013-04-15 22:00:00|6288.5|6283.5|6327.3|6322.3|6343.8|6342.8|6287.8|6282.8|0
1366149600000|2013-04-16 22:00:00|6326.6|6321.6|6248|6243|6337.8|6336.8|6224.3|6223.3|0
1366236000000|2013-04-17 22:00:00|6247.3|6242.3|6244.2|6239.2|6278|6277|6225|6224|0
1366322400000|2013-04-18 22:00:00|6243.5|6238.5|6295.3|6290.3|6298.2|6294.8|6238.9|6233.9|0
1366581600000|2013-04-21 22:00:00|6296|6291|6302.6|6297.6|6357|6352|6256.8|6255.8|0
1366668000000|2013-04-22 22:00:00|6301.1|6296.1|6413.3|6408.3|6421.7|6416.7|6270.8|6266.8|0
1366754400000|2013-04-23 22:00:00|6407.6|6402.6|6430.6|6425.6|6440.8|6438.8|6396.5|6392.7|0
1366840800000|2013-04-24 22:00:00|6429.2|6424.2|6429.9|6424.9|6467.8|6466.8|6410.8|6409.8|0
1366927200000|2013-04-25 22:00:00|6430.6|6425.6|6425.1|6420.1|6439.8|6438.8|6399.3|6398.3|0
1367186400000|2013-04-28 22:00:00|6424.4|6419.4|6478.9|6473.9|6487.3|6485.3|6418.8|6413.8|0
1367272800000|2013-04-29 22:00:00|6477.5|6472.5|6447.9|6442.9|6488.7|6484.8|6412.8|6411.8|0
1367359200000|2013-04-30 22:00:00|6447.2|6442.2|6434.2|6429.2|6477.1|6476.1|6415.6|6413.6|0
1367445600000|2013-05-01 22:00:00|6435.6|6430.6|6465.6|6460.6|6472.5|6471.3|6408|6407|0
1367532000000|2013-05-02 22:00:00|6464.9|6459.9|6535|6530|6543.3|6542.3|6451.3|6450.3|0
1367791200000|2013-05-05 22:00:00|6533.6|6528.6|6540.3|6535.3|6548.4|6543.4|6531.4|6526.4|0
1367877600000|2013-05-06 22:00:00|6539.6|6534.6|6562.2|6557.2|6566.3|6565.3|6517.8|6512.8|0
1367964000000|2013-05-07 22:00:00|6560.1|6555.1|6594.3|6589.3|6599.1|6594.7|6551.4|6548.4|0
1368050400000|2013-05-08 22:00:00|6593.6|6588.6|6597.3|6592.3|6607.8|6605.8|6570.7|6569.7|0
1368136800000|2013-05-09 22:00:00|6596.5|6591.5|6637.7|6632.7|6641.6|6638.3|6594.3|6591|0
1368396000000|2013-05-12 22:00:00|6625.6|6620.6|6644.7|6639.7|6647.4|6644|6602.8|6601.8|0
1368482400000|2013-05-13 22:00:00|6644|6639|6696.1|6691.1|6711.7|6706.7|6617.8|6616.8|0
1368568800000|2013-05-14 22:00:00|6693.3|6688.3|6705.9|6700.9|6710.7|6708.7|6669.7|6668.7|0
1368655200000|2013-05-15 22:00:00|6706.6|6701.6|6684.1|6679.1|6715.4|6714.4|6670.7|6668.7|0
1368741600000|2013-05-16 22:00:00|6684.8|6679.8|6757.8|6752.8|6757.8|6752.8|6668.9|6667.9|0
1369000800000|2013-05-19 22:00:00|6752.2|6747.2|6751.4|6746.4|6760.5|6758.5|6709.3|6708.3|0
1369087200000|2013-05-20 22:00:00|6749.9|6744.9|6796.3|6791.3|6806.8|6804.8|6742.5|6737.8|0
1369173600000|2013-05-21 22:00:00|6797|6792|6789.9|6784.9|6877.3|6876.3|6765.8|6763.8|0
1369260000000|2013-05-22 22:00:00|6790.6|6785.6|6710.1|6705.1|6797.1|6792.1|6656.7|6655.7|0
1369346400000|2013-05-23 22:00:00|6711.6|6706.6|6687.2|6682.2|6725.4|6720.4|6638.8|6637.8|0
1369605600000|2013-05-26 22:00:00|6688.6|6683.6|6693.4|6688.4|6701.4|6696.4|6665.4|6660.4|0
1369692000000|2013-05-27 22:00:00|6692.7|6687.7|6738.7|6733.7|6792|6791|6689.5|6684.5|0
1369778400000|2013-05-28 22:00:00|6734.4|6729.4|6647.3|6642.3|6744.8|6739.8|6621.3|6620.3|0
1369864800000|2013-05-29 22:00:00|6646.6|6641.6|6654.9|6649.9|6672.8|6670.8|6602.6|6597.6|0
1369951200000|2013-05-30 22:00:00|6655.6|6650.6|6542.3|6537.3|6664|6659|6540.7|6535.7|0
1370210400000|2013-06-02 22:00:00|6549.4|6544.4|6550.6|6545.6|6580.3|6579.3|6513.3|6512.3|0
1370296800000|2013-06-03 22:00:00|6549.9|6544.9|6530.1|6525.1|6578.3|6577.3|6506.4|6504.4|0
1370383200000|2013-06-04 22:00:00|6528|6523|6405.3|6400.3|6537.4|6532.4|6397.4|6392.4|0
1370469600000|2013-06-05 22:00:00|6406|6401|6353.8|6348.8|6436.5|6435.5|6285.8|6283.8|0
1370556000000|2013-06-06 22:00:00|6353.1|6348.1|6403.4|6398.4|6423.8|6422.8|6313.3|6312.3|0
1370815200000|2013-06-09 22:00:00|6395.6|6390.6|6392.9|6387.9|6422.3|6421.3|6378.8|6376.8|0
1370901600000|2013-06-10 22:00:00|6393.6|6388.6|6298.8|6293.8|6394.3|6389.3|6279.9|6278.9|0
1370988000000|2013-06-11 22:00:00|6298.1|6293.1|6258|6253|6363.5|6362.5|6258|6253|0
1371074400000|2013-06-12 22:00:00|6260.7|6255.7|6345.8|6340.8|6347.8|6345.8|6198.5|6196.5|0
1371160800000|2013-06-13 22:00:00|6346.5|6341.5|6289.4|6284.4|6352.9|6347.9|6274|6272|0
1371420000000|2013-06-16 22:00:00|6297.5|6292.5|6327.4|6322.4|6371.8|6370.8|6294.5|6289.5|0
1371506400000|2013-06-17 22:00:00|6326|6321|6379.1|6374.1|6399.8|6398.8|6309.8|6308.8|0
1371592800000|2013-06-18 22:00:00|6378.5|6373.5|6308|6303|6389.4|6387.4|6308|6303|0
1371679200000|2013-06-19 22:00:00|6308.7|6303.7|6128.8|6123.8|6315.5|6310.5|6116.3|6114.3|0
1371765600000|2013-06-20 22:00:00|6130.1|6125.1|6133.5|6128.5|6243|6242|6100.8|6098.8|0
1372024800000|2013-06-23 22:00:00|6138.9|6133.9|6052.3|6047.3|6146|6141|6022.8|6021.8|0
1372111200000|2013-06-24 22:00:00|6053.7|6048.7|6119.8|6114.8|6133.1|6131.1|6007.5|6002.5|0
1372197600000|2013-06-25 22:00:00|6119.1|6114.1|6185.6|6180.6|6191.3|6189.3|6088.9|6084.1|0
1372284000000|2013-06-26 22:00:00|6184.9|6179.9|6228.6|6223.6|6274.3|6273.3|6169.8|6168.8|0
1372370400000|2013-06-27 22:00:00|6227.9|6222.9|6210.2|6205.2|6270.3|6269.3|6204.3|6203.3|0
1372629600000|2013-06-30 22:00:00|6233.2|6228.2|6285.6|6280.6|6319.8|6318.8|6206.3|6201.3|0
1372716000000|2013-07-01 22:00:00|6286.3|6281.3|6283.4|6278.4|6315.5|6313.5|6255.4|6253.4|0
1372802400000|2013-07-02 22:00:00|6282.7|6277.7|6246.1|6241.1|6286.9|6281.9|6184|6183|0
1372888800000|2013-07-03 22:00:00|6243.4|6238.4|6420.8|6415.8|6434.3|6433.3|6238.5|6233.5|0
1372975200000|2013-07-04 22:00:00|6421.4|6416.4|6439.2|6434.2|6500.8|6499.8|6363.3|6362.3|0
1373234400000|2013-07-07 22:00:00|6435.2|6430.2|6466.8|6461.8|6477.5|6476.5|6411.3|6410.3|0
1373320800000|2013-07-08 22:00:00|6466.1|6461.1|6534.6|6529.6|6534.6|6531.8|6458.5|6453.5|0
1373407200000|2013-07-09 22:00:00|6533.9|6528.9|6544.4|6539.4|6551.6|6546.6|6471.8|6470.8|0
1373493600000|2013-07-10 22:00:00|6550.6|6545.6|6566.4|6561.4|6654|6649|6524.5|6523.5|0
1373580000000|2013-07-11 22:00:00|6565|6560|6549.2|6544.2|6584.8|6583.8|6538.3|6537.3|0
1373839200000|2013-07-14 22:00:00|6550.6|6545.6|6593.6|6588.6|6607.3|6606.3|6547.2|6542.2|0
1373925600000|2013-07-15 22:00:00|6594.3|6589.3|6562.8|6557.8|6608.3|6607.3|6546.5|6544.5|0
1374012000000|2013-07-16 22:00:00|6563.5|6558.5|6577.1|6572.1|6597.8|6596.8|6514|6513|0
1374098400000|2013-07-17 22:00:00|6577.7|6572.7|6631.2|6626.2|6659.8|6658.8|6555|6554|0
1374184800000|2013-07-18 22:00:00|6630.5|6625.5|6628.3|6623.3|6637.3|6636.3|6591.3|6590.3|0
1374444000000|2013-07-21 22:00:00|6629.7|6624.7|6623.8|6618.8|6658|6653|6607.8|6606.8|0
1374530400000|2013-07-22 22:00:00|6623.2|6618.2|6619.1|6614.1|6659.8|6658.8|6593.7|6591.7|0
1374616800000|2013-07-23 22:00:00|6618.4|6613.4|6631|6626|6663.9|6662.9|6580.4|6579.4|0
1374703200000|2013-07-24 22:00:00|6630.4|6625.4|6609.4|6604.4|6632.1|6627.1|6539.3|6538.3|0
1374789600000|2013-07-25 22:00:00|6608|6603|6589.6|6584.6|6632|6631|6533.3|6532.3|0
1375048800000|2013-07-28 22:00:00|6588.9|6583.9|6577.8|6572.8|6608.8|6607.8|6542.8|6541.8|0
1375135200000|2013-07-29 22:00:00|6577.1|6572.1|6580.4|6575.4|6602.5|6601.5|6550.1|6548.1|0
1375221600000|2013-07-30 22:00:00|6579.7|6574.7|6621.3|6616.3|6661.1|6660.1|6553.3|6552.3|0
1375308000000|2013-07-31 22:00:00|6622|6617|6708.6|6703.6|6716.3|6714.3|6611.3|6610.3|0
1375394400000|2013-08-01 22:00:00|6708|6703|6659.7|6654.7|6713.5|6709.3|6622.7|6621.7|0
1375653600000|2013-08-04 22:00:00|6656.6|6651.6|6618.3|6613.3|6687.7|6686.7|6588.7|6587.7|0
1375740000000|2013-08-05 22:00:00|6616.9|6611.9|6590.2|6585.2|6630.2|6629.2|6561.7|6560.7|0
1375826400000|2013-08-06 22:00:00|6590.8|6585.8|6510.9|6505.9|6628.8|6627.8|6485.8|6483.8|0
1375912800000|2013-08-07 22:00:00|6510.2|6505.2|6555.1|6550.1|6561.5|6560.5|6506.2|6503.5|0
1375999200000|2013-08-08 22:00:00|6553.8|6548.8|6591.3|6586.3|6611.1|6609.1|6528.7|6527.7|0
1376258400000|2013-08-11 22:00:00|6592.7|6587.7|6582.1|6577.1|6611.6|6609.6|6546|6545|0
1376344800000|2013-08-12 22:00:00|6581.4|6576.4|6612.6|6607.6|6623.3|6622.3|6568|6566.8|0
1376431200000|2013-08-13 22:00:00|6614.7|6609.7|6599.8|6594.8|6630.2|6629.2|6580|6578|0
1376517600000|2013-08-14 22:00:00|6598.4|6593.4|6457.9|6452.9|6599.1|6594.1|6457.9|6452.9|0
1376604000000|2013-08-15 22:00:00|6458.5|6453.5|6492.5|6487.5|6511.5|6509.5|6452.3|6451.3|0
1376863200000|2013-08-18 22:00:00|6494.5|6489.5|6443.3|6438.3|6512.8|6510.8|6438.5|6433.6|0
1376949600000|2013-08-19 22:00:00|6444.7|6439.7|6448|6443|6458|6456|6396.8|6395.8|0
1377036000000|2013-08-20 22:00:00|6448.7|6443.7|6369.1|6364.1|6451|6447.5|6362.1|6357.1|0
1377122400000|2013-08-21 22:00:00|6369.8|6364.8|6462|6457|6470.2|6469.2|6353.5|6348.5|0
1377208800000|2013-08-22 22:00:00|6461.4|6456.4|6510.7|6505.7|6519|6518|6420.7|6419.7|0
1377468000000|2013-08-25 22:00:00|6510|6505|6491.3|6486.3|6526.8|6521.8|6481.5|6476.5|0
1377554400000|2013-08-26 22:00:00|6490.7|6485.7|6396.5|6391.5|6493.7|6490|6391.1|6386.1|0
1377640800000|2013-08-27 22:00:00|6397.2|6392.2|6421.9|6416.9|6446.2|6444.2|6392.7|6388.1|0
1377727200000|2013-08-28 22:00:00|6422.6|6417.6|6472.8|6467.8|6503.7|6502.7|6414.9|6409.9|0
1377813600000|2013-08-29 22:00:00|6474.9|6469.9|6409.1|6404.1|6505.7|6504.7|6391.6|6389.6|0
1378072800000|2013-09-01 22:00:00|6432.4|6427.4|6503.9|6498.9|6534.1|6533.1|6427|6422|0
1378159200000|2013-09-02 22:00:00|6503.2|6498.2|6463.7|6458.7|6529.1|6527.1|6435.9|6433.9|0
1378245600000|2013-09-03 22:00:00|6464.4|6459.4|6490.8|6485.8|6494.8|6489.9|6422.1|6421.1|0
1378332000000|2013-09-04 22:00:00|6490.1|6485.1|6532.8|6527.8|6545.4|6544.4|6459.9|6458.9|0
1378418400000|2013-09-05 22:00:00|6533.5|6528.5|6536.8|6531.8|6571|6570|6490.8|6489.8|0
1378677600000|2013-09-08 22:00:00|6533.3|6528.3|6552.7|6547.7|6562.2|6560|6507.3|6506.3|0
1378764000000|2013-09-09 22:00:00|6552|6547|6600.9|6595.9|6606.3|6604.3|6550.8|6545.8|0
1378850400000|2013-09-10 22:00:00|6599.5|6594.5|6595.1|6590.1|6605.5|6600.5|6560|6559|0
1378936800000|2013-09-11 22:00:00|6593.8|6588.8|6592.1|6587.1|6608.3|6607.3|6558|6557|0
1379023200000|2013-09-12 22:00:00|6590.1|6585.1|6599.9|6594.9|6606.7|6601.7|6561.8|6560.8|0
1379282400000|2013-09-15 22:00:00|6632.8|6627.8|6615.9|6610.9|6667.6|6662.6|6609.8|6608.8|0
1379368800000|2013-09-16 22:00:00|6615.2|6610.2|6589.3|6584.3|6620.5|6615.5|6567.6|6565.6|0
1379455200000|2013-09-17 22:00:00|6588.7|6583.7|6629.9|6624.9|6641|6639|6531.5|6530.5|0
1379541600000|2013-09-18 22:00:00|6628.6|6623.6|6623.9|6618.9|6659.3|6658.3|6608.5|6606.5|0
1379628000000|2013-09-19 22:00:00|6624.6|6619.6|6583.2|6578.2|6634.5|6633.5|6575.6|6572.8|0
1379887200000|2013-09-22 22:00:00|6590.6|6585.6|6559.1|6554.1|6601.1|6600.1|6541.8|6540.8|0
1379973600000|2013-09-23 22:00:00|6559.8|6554.8|6563.6|6558.6|6587.8|6586.8|6545.5|6540.5|0
1380060000000|2013-09-24 22:00:00|6562.9|6557.9|6542|6537|6590.8|6589.8|6525.6|6524.6|0
1380146400000|2013-09-25 22:00:00|6542.6|6537.6|6573.5|6568.5|6583.3|6582.3|6535.8|6531.1|0
1380232800000|2013-09-26 22:00:00|6574.2|6569.2|6510.4|6505.4|6577.3|6572.3|6485.4|6484.4|0
1380492000000|2013-09-29 22:00:00|6480.8|6475.8|6464.1|6459.1|6484.2|6479.2|6432.7|6428.2|0
1380578400000|2013-09-30 22:00:00|6463.4|6458.4|6464.5|6459.5|6490.9|6485.9|6422.8|6421.8|0
1380664800000|2013-10-01 22:00:00|6463.8|6458.8|6446.2|6441.2|6464.1|6459.1|6383.8|6382.8|0
1380751200000|2013-10-02 22:00:00|6446.9|6441.9|6428|6423|6473.3|6472.3|6420.8|6416.9|0
1380837600000|2013-10-03 22:00:00|6429.4|6424.4|6474.2|6469.2|6482.2|6477.4|6426.3|6421.3|0
1381096800000|2013-10-06 22:00:00|6456.8|6451.8|6418.4|6413.4|6468.5|6463.5|6391.2|6390.2|0
1381183200000|2013-10-07 22:00:00|6417.1|6412.1|6312.3|6307.3|6434.3|6432.5|6310.6|6305.6|0
1381269600000|2013-10-08 22:00:00|6317|6312|6342.2|6337.2|6373.8|6372.8|6316|6311|0
1381356000000|2013-10-09 22:00:00|6343.6|6338.6|6450.1|6445.1|6466.8|6464.8|6340.9|6335.9|0
1381442400000|2013-10-10 22:00:00|6449.4|6444.4|6529.1|6524.1|6530.1|6525.1|6422.7|6417.7|0
1381701600000|2013-10-13 22:00:00|6485|6480|6545.8|6540.8|6551.1|6547.3|6454.9|6449.9|0
1381788000000|2013-10-14 22:00:00|6546.4|6541.4|6536.4|6531.4|6570.3|6569.3|6525|6520|0
1381874400000|2013-10-15 22:00:00|6535|6530|6567.4|6562.4|6585.1|6584.1|6504.8|6503.8|0
1381960800000|2013-10-16 22:00:00|6565.4|6560.4|6608.4|6603.4|6613.3|6611.3|6528.6|6527.6|0
1382047200000|2013-10-17 22:00:00|6606.4|6601.4|6625.5|6620.5|6634.5|6632.5|6584.8|6583.8|0
1382306400000|2013-10-20 22:00:00|6627.5|6622.5|6660.8|6655.8|6681.2|6676.2|6616.5|6615.5|0
1382392800000|2013-10-21 22:00:00|6661.4|6656.4|6696.1|6691.1|6720.7|6719.7|6649.4|6644.4|0
1382479200000|2013-10-22 22:00:00|6695.4|6690.4|6684.7|6679.7|6695.4|6690.4|6654.2|6653.2|0
1382565600000|2013-10-23 22:00:00|6685.3|6680.3|6729|6724|6735.4|6730.4|6677.3|6672.3|0
1382652000000|2013-10-24 22:00:00|6727|6722|6725.8|6720.8|6732.7|6731|6702.7|6700.2|0
1382824800000|2013-10-26 22:00:00|6726.4|6721.4|6728.4|6723.4|6732.5|6727.5|6724.1|6719.1|0
1382914800000|2013-10-27 23:00:00|6729.4|6724.4|6728.4|6723.4|6752.8|6747.8|6703|6702|0
1383001200000|2013-10-28 23:00:00|6728.7|6723.7|6778.1|6773.1|6789.8|6786.3|6718|6713|0
1383087600000|2013-10-29 23:00:00|6777.7|6772.7|6753.2|6748.2|6820.3|6819.3|6747.9|6745.9|0
1383174000000|2013-10-30 23:00:00|6753.5|6748.5|6749.9|6744.9|6769.6|6768.6|6719.3|6718.3|0
1383260400000|2013-10-31 23:00:00|6749.6|6744.6|6753.9|6748.9|6760.5|6758.5|6714.3|6713.3|0
1383519600000|2013-11-03 23:00:00|6751.2|6746.2|6787.3|6782.3|6795.3|6790.3|6746.8|6745.2|0
1383606000000|2013-11-04 23:00:00|6786.6|6781.6|6735|6730|6796|6791|6708.5|6707.5|0
1383692400000|2013-11-05 23:00:00|6735.6|6730.6|6742.4|6737.4|6769.2|6768.2|6733.3|6728.3|0
1383778800000|2013-11-06 23:00:00|6741.8|6736.8|6653.6|6648.6|6781.5|6780.5|6645|6643|0
1383865200000|2013-11-07 23:00:00|6654.2|6649.2|6739.1|6734.1|6740.8|6738.3|6641.3|6640.3|0
1384124400000|2013-11-10 23:00:00|6738.4|6733.4|6732.8|6727.8|6746.8|6745.8|6701.8|6700.8|0
1384210800000|2013-11-11 23:00:00|6732.1|6727.1|6707.6|6702.6|6740.5|6735.5|6688.2|6686.2|0
1384297200000|2013-11-12 23:00:00|6706.9|6701.9|6666.5|6661.5|6710.4|6705.4|6612.3|6611.3|0
1384383600000|2013-11-13 23:00:00|6667.2|6662.2|6672.5|6667.5|6697.8|6696.8|6641|6640|0
1384470000000|2013-11-14 23:00:00|6673.1|6668.1|6695|6690|6704.8|6703.8|6664.5|6663.5|0
1384729200000|2013-11-17 23:00:00|6693|6688|6705.1|6700.1|6733.8|6732.8|6669.8|6668.8|0
1384815600000|2013-11-18 23:00:00|6704.5|6699.5|6676.2|6671.2|6710.3|6709.3|6670.4|6668.4|0
1384902000000|2013-11-19 23:00:00|6677.5|6672.5|6666.2|6661.2|6714.1|6713.1|6650.4|6648.4|0
1384988400000|2013-11-20 23:00:00|6665.5|6660.5|6702.2|6697.2|6704.1|6700.3|6642.4|6641.4|0
1385074800000|2013-11-21 23:00:00|6700.9|6695.9|6681.5|6676.5|6713|6712|6659.8|6658.8|0
1385334000000|2013-11-24 23:00:00|6683.5|6678.5|6681.1|6676.1|6711.3|6710.3|6676.3|6674.3|0
1385420400000|2013-11-25 23:00:00|6680.5|6675.5|6636.9|6631.9|6699.8|6696.8|6630.5|6628.3|0
1385506800000|2013-11-26 23:00:00|6636.3|6631.3|6645.1|6640.1|6666|6665|6630|6625|0
1385593200000|2013-11-27 23:00:00|6645.8|6640.8|6652.3|6647.3|6681|6680|6639.5|6634.5|0
1385679600000|2013-11-28 23:00:00|6651.7|6646.7|6643.3|6638.3|6683.3|6682.3|6636.8|6634.8|0
1385938800000|2013-12-01 23:00:00|6649|6644|6583|6578|6659.8|6658.8|6578.8|6574|0
1386025200000|2013-12-02 23:00:00|6584.2|6579.2|6529.3|6524.3|6591.8|6587.3|6510.4|6508.4|0
1386111600000|2013-12-03 23:00:00|6530.6|6525.6|6515.4|6510.4|6552.4|6550.4|6463.7|6461.7|0
1386198000000|2013-12-04 23:00:00|6516|6511|6488.5|6483.5|6518.5|6517.5|6479.8|6477.8|0
1386284400000|2013-12-05 23:00:00|6490.5|6485.5|6581.9|6576.9|6581.9|6576.9|6489.8|6484.8|0
1386543600000|2013-12-08 23:00:00|6583.8|6578.8|6550.7|6545.7|6593.2|6588.2|6534.8|6533.8|0
1386630000000|2013-12-09 23:00:00|6550.1|6545.1|6530.6|6525.6|6573.3|6572.3|6517.2|6515.2|0
1386716400000|2013-12-10 23:00:00|6533.2|6528.2|6484.5|6479.5|6557.3|6556.3|6479.3|6477.3|0
1386802800000|2013-12-11 23:00:00|6485.1|6480.1|6434.9|6429.9|6494.3|6489.3|6425.8|6423.8|0
1386889200000|2013-12-12 23:00:00|6434.3|6429.3|6441|6436|6463.8|6462.8|6430.8|6426.5|0
1387148400000|2013-12-15 23:00:00|6447.5|6442.5|6517.5|6512.5|6533.5|6532.5|6399.3|6394.3|0
1387234800000|2013-12-16 23:00:00|6515.7|6510.7|6493.5|6488.5|6520|6515|6481.8|6480.8|0
1387321200000|2013-12-17 23:00:00|6494|6489|6567|6562|6581.3|6576.3|6447|6445|0
1387407600000|2013-12-18 23:00:00|6567.6|6562.6|6591|6586|6595.3|6593.3|6540.8|6539.4|0
1387494000000|2013-12-19 23:00:00|6591.6|6586.6|6611.2|6606.2|6658.5|6653.5|6576.8|6575.8|0
1387753200000|2013-12-22 23:00:00|6611.8|6606.8|6675.3|6670.3|6687.3|6685.3|6610|6605|0
1387839600000|2013-12-23 23:00:00|6674.1|6669.1|6713.4|6708.4|6716.5|6715.5|6666.1|6661.1|0
1388012400000|2013-12-25 23:00:00|6714|6709|6733.1|6728.1|6740.6|6735.6|6714|6709|0
1388098800000|2013-12-26 23:00:00|6732.5|6727.5|6751.8|6746.8|6777.3|6775.3|6713.3|6712.3|0
1388358000000|2013-12-29 23:00:00|6748.3|6743.3|6748.1|6743.1|6770.3|6769.3|6717.5|6716.5|0
1388444400000|2013-12-30 23:00:00|6748.7|6743.7|6769.6|6764.6|6772.2|6767.2|6736.8|6735.8|0
1388617200000|2014-01-01 23:00:00|6771.6|6766.6|6729|6724|6773.7|6771.7|6705.3|6703.3|0
1388703600000|2014-01-02 23:00:00|6730.8|6725.8|6736.9|6731.9|6752.2|6750.2|6698.3|6695.8|0
1388962800000|2014-01-05 23:00:00|6739.9|6734.9|6725.9|6720.9|6753.7|6752.7|6713.5|6712.5|0
1389049200000|2014-01-06 23:00:00|6725.3|6720.3|6756.5|6751.5|6769.5|6768.5|6716.5|6715.5|0
1389135600000|2014-01-07 23:00:00|6757.1|6752.1|6730.8|6725.8|6764.4|6761.4|6713.7|6712.7|0
1389222000000|2014-01-08 23:00:00|6729.6|6724.6|6710.6|6705.6|6748.2|6747.2|6678.2|6677.2|0
1389308400000|2014-01-09 23:00:00|6710|6705|6764.1|6759.1|6771.7|6770.7|6708.5|6703.5|0
1389567600000|2014-01-12 23:00:00|6764.7|6759.7|6717.1|6712.1|6767.3|6766.3|6704.8|6702.8|0
1389654000000|2014-01-13 23:00:00|6718.9|6713.9|6779.7|6774.7|6786.9|6783.9|6693.8|6692.8|0
1389740400000|2014-01-14 23:00:00|6780.3|6775.3|6826.4|6821.4|6831.9|6829.9|6775.4|6772.8|0
1389826800000|2014-01-15 23:00:00|6825.8|6820.8|6832.4|6827.4|6839.8|6837.3|6810.3|6808.8|0
1389913200000|2014-01-16 23:00:00|6834.2|6829.2|6827.9|6822.9|6844.8|6843.8|6808.3|6803.9|0
1390172400000|2014-01-19 23:00:00|6829.1|6824.1|6840.3|6835.3|6842.8|6840.8|6811.8|6810.8|0
1390258800000|2014-01-20 23:00:00|6839.6|6834.6|6844.7|6839.7|6869|6868|6820.5|6819.5|0
1390345200000|2014-01-21 23:00:00|6845.3|6840.3|6842.8|6837.8|6865.4|6864.4|6821.4|6820.4|0
1390431600000|2014-01-22 23:00:00|6843.4|6838.4|6781.5|6776.5|6853.9|6848.9|6760.7|6758.7|0
1390518000000|2014-01-23 23:00:00|6782.1|6777.1|6596.3|6591.3|6799.4|6794.4|6574.8|6569.8|0
1390777200000|2014-01-26 23:00:00|6598.7|6593.7|6526.8|6521.8|6631.6|6629.8|6508.4|6504.2|0
1390863600000|2014-01-27 23:00:00|6524.4|6519.4|6598.8|6593.8|6611.6|6606.6|6523.8|6518.8|0
1390950000000|2014-01-28 23:00:00|6602.4|6597.4|6518.4|6513.4|6644.8|6643.8|6480.3|6479.3|0
1391036400000|2014-01-29 23:00:00|6517.8|6512.8|6551.5|6546.5|6570.3|6568.3|6506.3|6502.3|0
1391122800000|2014-01-30 23:00:00|6550.9|6545.9|6494|6489|6555|6550|6419.5|6418.5|0
1391382000000|2014-02-02 23:00:00|6496.9|6491.9|6411|6406|6538.5|6537.5|6398.1|6393.1|0
1391468400000|2014-02-03 23:00:00|6415.1|6410.1|6450|6445|6480.8|6479.8|6411.3|6406.3|0
1391554800000|2014-02-04 23:00:00|6451.8|6446.8|6481.9|6476.9|6486.9|6485.5|6416.8|6411.8|0
1391641200000|2014-02-05 23:00:00|6482.5|6477.5|6578|6573|6580.7|6577|6460.8|6459.8|0
1391727600000|2014-02-06 23:00:00|6576.8|6571.8|6604.2|6599.2|6607.4|6603.4|6538.4|6537.4|0
1391986800000|2014-02-09 23:00:00|6601.2|6596.2|6601.2|6596.2|6605.4|6600.4|6564.3|6563.3|0
1392073200000|2014-02-10 23:00:00|6600.6|6595.6|6681.8|6676.8|6694.3|6692.3|6598.6|6593.6|0
1392159600000|2014-02-11 23:00:00|6682.4|6677.4|6687.2|6682.2|6710.3|6709.3|6665.3|6663.3|0
1392246000000|2014-02-12 23:00:00|6686.6|6681.6|6672.2|6667.2|6687.2|6682.2|6607.3|6606.3|0
1392332400000|2014-02-13 23:00:00|6671|6666|6677|6672|6680.7|6678.7|6645.3|6640.3|0
1392591600000|2014-02-16 23:00:00|6675.8|6670.8|6738.3|6733.3|6746.8|6745.8|6661.4|6656.4|0
1392678000000|2014-02-17 23:00:00|6736.6|6731.6|6790.6|6785.6|6806.8|6804.8|6715.8|6714.8|0
1392764400000|2014-02-18 23:00:00|6790|6785|6772.5|6767.5|6811.8|6810.8|6752.5|6750.5|0
1392850800000|2014-02-19 23:00:00|6771.9|6766.9|6821.8|6816.8|6831.5|6829.5|6731.2|6730.2|0
1392937200000|2014-02-20 23:00:00|6822.4|6817.4|6808.5|6803.5|6863.3|6862.3|6804.8|6802.2|0
1393196400000|2014-02-23 23:00:00|6812.7|6807.7|6860.2|6855.2|6887.3|6885.3|6796.3|6795.3|0
1393282800000|2014-02-24 23:00:00|6860.8|6855.8|6817.1|6812.1|6864.4|6861.3|6791.3|6790.3|0
1393369200000|2014-02-25 23:00:00|6816.5|6811.5|6790.5|6785.5|6837.6|6835.1|6772|6770|0
1393455600000|2014-02-26 23:00:00|6789.3|6784.3|6825.8|6820.8|6830.1|6825.1|6732.8|6731.8|0
1393542000000|2014-02-27 23:00:00|6825.2|6820.2|6813|6808|6835.3|6834.1|6771.3|6769.3|0
1393801200000|2014-03-02 23:00:00|6778|6773|6717.6|6712.6|6780.1|6775.1|6670.8|6669.8|0
1393887600000|2014-03-03 23:00:00|6718.3|6713.3|6821.2|6816.2|6828.8|6827.8|6717.3|6712.3|0
1393974000000|2014-03-04 23:00:00|6819.2|6814.2|6785.1|6780.1|6822.1|6817.1|6766.2|6764.2|0
1394060400000|2014-03-05 23:00:00|6784.4|6779.4|6783.7|6778.7|6810.9|6809.9|6770.8|6769.3|0
1394146800000|2014-03-06 23:00:00|6781.7|6776.7|6738.3|6733.3|6802.5|6801.5|6705.3|6704.3|0
1394319600000|2014-03-08 23:00:00|6734.3|6729.3|6726|6721|6736.7|6731.7|6723.3|6718.3|0
1394406000000|2014-03-09 23:00:00|6726.3|6721.3|6695.7|6690.7|6759.3|6758.3|6670.3|6669.3|0
1394492400000|2014-03-10 23:00:00|6696|6691|6653.7|6648.7|6719.8|6718.8|6640.9|6638.9|0
1394578800000|2014-03-11 23:00:00|6654|6649|6630.3|6625.3|6654.3|6653.2|6598.2|6597.2|0
1394665200000|2014-03-12 23:00:00|6630.7|6625.7|6540.7|6535.7|6644.2|6639.2|6507.8|6505.8|0
1394751600000|2014-03-13 23:00:00|6541.1|6536.1|6526.8|6521.8|6548.3|6547.3|6499.8|6498.8|0
1394924400000|2014-03-15 23:00:00|6530.5|6525.5|6509.5|6504.5|6534.5|6529.5|6495.3|6490.3|0
1395010800000|2014-03-16 23:00:00|6509|6504|6572.8|6567.8|6593.5|6592.5|6506.8|6501.8|0
1395097200000|2014-03-17 23:00:00|6572.4|6567.4|6611.2|6606.2|6681|6680|6533.8|6532.8|0
1395183600000|2014-03-18 23:00:00|6611.6|6606.6|6558.6|6553.6|6619.2|6614.2|6521.8|6519.8|0
1395270000000|2014-03-19 23:00:00|6559|6554|6537.1|6532.1|6563.9|6558.9|6491.8|6490.8|0
1395356400000|2014-03-20 23:00:00|6536.7|6531.7|6521.5|6516.5|6573.3|6572.3|6512.8|6510.8|0
1395529200000|2014-03-22 23:00:00|6516.3|6511.3|6524.7|6519.7|6525.3|6520.3|6513.7|6508.7|0
1395615600000|2014-03-23 23:00:00|6525.1|6520.1|6532.5|6527.5|6571.2|6570.2|6505.4|6504.4|0
1395702000000|2014-03-24 23:00:00|6532|6527|6617.4|6612.4|6626.7|6624.7|6529.2|6524.2|0
1395788400000|2014-03-25 23:00:00|6616.9|6611.9|6561.2|6556.2|6645.1|6644.1|6556.1|6554.1|0
1395874800000|2014-03-26 23:00:00|6561.7|6556.7|6595.6|6590.6|6597.4|6593.9|6559.9|6556.7|0
1395961200000|2014-03-27 23:00:00|6596|6591|6605.6|6600.6|6633.3|6632.3|6585|6584|0
1396216800000|2014-03-30 22:00:00|6628.6|6623.6|6622.7|6617.7|6659.8|6658.8|6581.5|6580.5|0
1396303200000|2014-03-31 22:00:00|6624.5|6619.5|6648.1|6643.1|6661.3|6660.3|6607.7|6602.7|0
1396389600000|2014-04-01 22:00:00|6646.4|6641.4|6677.2|6672.2|6682.3|6677.3|6638|6637|0
1396476000000|2014-04-02 22:00:00|6676.3|6671.3|6661.7|6656.7|6682.5|6681.5|6637|6636|0
1396562400000|2014-04-03 22:00:00|6660.8|6655.8|6666.1|6661.1|6707.8|6706.8|6646.8|6644.8|0
1396821600000|2014-04-06 22:00:00|6664.3|6659.3|6600.8|6595.8|6675.3|6674.3|6586.8|6584.8|0
1396908000000|2014-04-07 22:00:00|6602.5|6597.5|6588|6583|6623.8|6622.8|6549.3|6548.3|0
1396994400000|2014-04-08 22:00:00|6588.9|6583.9|6664.3|6659.3|6667.1|6665|6588|6583|0
1397080800000|2014-04-09 22:00:00|6663.4|6658.4|6590.3|6585.3|6689.2|6688.2|6567|6565|0
1397167200000|2014-04-10 22:00:00|6591.2|6586.2|6544.7|6539.7|6601.3|6600.3|6530.8|6526.3|0
1397426400000|2014-04-13 22:00:00|6520.4|6515.4|6576.3|6571.3|6587|6585|6503.5|6498.5|0
1397512800000|2014-04-14 22:00:00|6577.1|6572.1|6576.8|6571.8|6596.3|6595.3|6503.8|6501.8|0
1397599200000|2014-04-15 22:00:00|6575.9|6570.9|6599.8|6594.8|6610.6|6605.6|6551.5|6550.5|0
1397685600000|2014-04-16 22:00:00|6598.9|6593.9|6653.8|6648.8|6660.8|6655.8|6558.3|6557.3|0
1398031200000|2014-04-20 22:00:00|6658.8|6653.8|6666|6661|6675.5|6670.5|6649.4|6644.4|0
1398117600000|2014-04-21 22:00:00|6665.1|6660.1|6687.7|6682.7|6708.3|6707.3|6647.8|6645.8|0
1398204000000|2014-04-22 22:00:00|6685.2|6680.2|6696.3|6691.3|6704.4|6699.4|6660.8|6659.8|0
1398290400000|2014-04-23 22:00:00|6692|6687|6695.5|6690.5|6725.3|6724.3|6666.3|6665.3|0
1398376800000|2014-04-24 22:00:00|6693.8|6688.8|6698.2|6693.2|6701.1|6696.1|6656.8|6655.8|0
1398636000000|2014-04-27 22:00:00|6704.2|6699.2|6708.1|6703.1|6722|6721|6666.8|6664.8|0
1398722400000|2014-04-28 22:00:00|6707.2|6702.2|6757.9|6752.9|6770.4|6768.4|6704.2|6699.2|0
1398808800000|2014-04-29 22:00:00|6757|6752|6798.5|6793.5|6806.5|6803.8|6745.6|6743.6|0
1398895200000|2014-04-30 22:00:00|6799.3|6794.3|6817.5|6812.5|6819.2|6816.8|6786.3|6781.3|0
1398981600000|2014-05-01 22:00:00|6816.7|6811.7|6815.6|6810.6|6840.1|6839.1|6798.8|6797.8|0
1399240800000|2014-05-04 22:00:00|6826|6821|6825.6|6820.6|6830.3|6825.3|6779.1|6774.1|0
1399327200000|2014-05-05 22:00:00|6823.9|6818.9|6798|6793|6835.1|6832.8|6783.6|6781.6|0
1399413600000|2014-05-06 22:00:00|6797.1|6792.1|6812|6807|6815.9|6810.9|6766.3|6765.3|0
1399500000000|2014-05-07 22:00:00|6812.9|6807.9|6821.8|6816.8|6842.8|6841.8|6799|6794|0
1399586400000|2014-05-08 22:00:00|6822.7|6817.7|6832.2|6827.2|6837.3|6836.3|6806.3|6805.3|0
1399845600000|2014-05-11 22:00:00|6829.6|6824.6|6874.1|6869.1|6879|6874|6819.8|6818.8|0
1399932000000|2014-05-12 22:00:00|6873.3|6868.3|6870.6|6865.6|6881.3|6877.5|6847.4|6846.4|0
1400018400000|2014-05-13 22:00:00|6869.7|6864.7|6874.3|6869.3|6888.8|6886.8|6853.5|6852.5|0
1400104800000|2014-05-14 22:00:00|6873.4|6868.4|6855.2|6850.2|6897.3|6896.3|6820.3|6819.3|0
1400191200000|2014-05-15 22:00:00|6854.3|6849.3|6868.1|6863.1|6873.5|6868.5|6813.1|6812.1|0
1400450400000|2014-05-18 22:00:00|6872.4|6867.4|6850.2|6845.2|6872.9|6867.9|6802.3|6801.3|0
1400536800000|2014-05-19 22:00:00|6849.4|6844.4|6788|6783|6856|6851|6773.8|6771.8|0
1400623200000|2014-05-20 22:00:00|6788.8|6783.8|6822|6817|6828.5|6826.5|6781.5|6776.5|0
1400709600000|2014-05-21 22:00:00|6822.9|6817.9|6817.6|6812.6|6847.5|6846.5|6809.3|6808.3|0
1400796000000|2014-05-22 22:00:00|6816.7|6811.7|6812.3|6807.3|6828|6823|6793.8|6792.8|0
1401055200000|2014-05-25 22:00:00|6817.4|6812.4|6834.2|6829.2|6842.6|6837.6|6814.6|6809.6|0
1401141600000|2014-05-26 22:00:00|6831.6|6826.6|6840.1|6835.1|6858.9|6857.9|6828.1|6823.8|0
1401228000000|2014-05-27 22:00:00|6840.9|6835.9|6846.9|6841.9|6857.3|6856.3|6833.3|6831.3|0
1401314400000|2014-05-28 22:00:00|6847.8|6842.8|6883.5|6878.5|6885|6882.3|6842.3|6837.3|0
1401400800000|2014-05-29 22:00:00|6881|6876|6848.2|6843.2|6883.1|6878.1|6829.8|6828.8|0
1401660000000|2014-06-01 22:00:00|6857.5|6852.5|6864.6|6859.6|6875.8|6874.8|6848.5|6847.5|0
1401746400000|2014-06-02 22:00:00|6862.9|6857.9|6839.9|6834.9|6864.2|6859.2|6817.3|6816.3|0
1401832800000|2014-06-03 22:00:00|6838.2|6833.2|6822.1|6817.1|6842.3|6840.8|6798.8|6797.8|0
1401919200000|2014-06-04 22:00:00|6823|6818|6822.8|6817.8|6849.3|6848.3|6794.3|6793.3|0
1402005600000|2014-06-05 22:00:00|6822|6817|6879.5|6874.5|6881.6|6878.3|6817.5|6814.9|0
1402264800000|2014-06-08 22:00:00|6878.6|6873.6|6869.3|6864.3|6880.3|6879.1|6860.8|6859.8|0
1402351200000|2014-06-09 22:00:00|6868.5|6863.5|6871.4|6866.4|6873.6|6871.1|6834.3|6833.3|0
1402437600000|2014-06-10 22:00:00|6868.9|6863.9|6839.2|6834.2|6873.1|6868.1|6823.8|6822.8|0
1402524000000|2014-06-11 22:00:00|6837.5|6832.5|6828|6823|6853.8|6852.8|6813.8|6811.8|0
1402610400000|2014-06-12 22:00:00|6827.1|6822.1|6776.7|6771.7|6833.3|6828.3|6756.8|6755.8|0
1402869600000|2014-06-15 22:00:00|6779.2|6774.2|6771.8|6766.8|6780.4|6779.3|6747.3|6746.3|0
1402956000000|2014-06-16 22:00:00|6770.9|6765.9|6782.6|6777.6|6785.9|6783.9|6735.3|6734.3|0
1403042400000|2014-06-17 22:00:00|6780.9|6775.9|6807.2|6802.2|6811.9|6808.8|6775.3|6771.4|0
1403128800000|2014-06-18 22:00:00|6805.5|6800.5|6810.3|6805.3|6839.8|6838.8|6804.7|6799.7|0
1403215200000|2014-06-19 22:00:00|6808.6|6803.6|6828|6823|6841.8|6840.8|6798.3|6795.5|0
1403474400000|2014-06-22 22:00:00|6824.7|6819.7|6811.4|6806.4|6838.3|6836.3|6785.3|6784.3|0
1403560800000|2014-06-23 22:00:00|6810.6|6805.6|6765.3|6760.3|6825.3|6824.3|6756.8|6754.8|0
1403647200000|2014-06-24 22:00:00|6766.1|6761.1|6743.3|6738.3|6768.6|6764.1|6715.3|6714.3|0
1403733600000|2014-06-25 22:00:00|6742.5|6737.5|6750.2|6745.2|6760.7|6755.8|6700.3|6699.3|0
1403820000000|2014-06-26 22:00:00|6749.4|6744.4|6774.1|6769.1|6778.6|6773.8|6736|6731|0
1404079200000|2014-06-29 22:00:00|6770.9|6765.9|6756.2|6751.2|6779.3|6778.3|6728.8|6727.8|0
1404165600000|2014-06-30 22:00:00|6754.6|6749.6|6798.6|6793.6|6810.7|6808.7|6751.8|6746.8|0
1404252000000|2014-07-01 22:00:00|6797.8|6792.8|6824.4|6819.4|6830|6829|6791.7|6789.7|0
1404338400000|2014-07-02 22:00:00|6823.5|6818.5|6865.2|6860.2|6870.3|6868.3|6815.8|6814.8|0
1404424800000|2014-07-03 22:00:00|6863.5|6858.5|6872.6|6867.6|6876.6|6875.6|6856.3|6855.3|0
1404684000000|2014-07-06 22:00:00|6873.4|6868.4|6830.6|6825.6|6877.1|6872.1|6817.3|6816.3|0
1404770400000|2014-07-07 22:00:00|6829.8|6824.8|6740.8|6735.8|6834.3|6832.3|6712.3|6710.3|0
1404856800000|2014-07-08 22:00:00|6740|6735|6736|6731|6743.5|6739.8|6692.6|6691.6|0
1404943200000|2014-07-09 22:00:00|6735.2|6730.2|6688.4|6683.4|6737.3|6732.3|6644.3|6643.3|0
1405029600000|2014-07-10 22:00:00|6687.6|6682.6|6696.5|6691.5|6697.3|6694.8|6663.3|6662.3|0
1405288800000|2014-07-13 22:00:00|6695.7|6690.7|6740.2|6735.2|6762.3|6761.3|6695.7|6690.7|0
1405375200000|2014-07-14 22:00:00|6739.3|6734.3|6731.2|6726.2|6763.9|6762.9|6695.9|6693.9|0
1405461600000|2014-07-15 22:00:00|6728.8|6723.8|6776.5|6771.5|6793.8|6792.8|6723.2|6718.2|0
1405548000000|2014-07-16 22:00:00|6775.6|6770.6|6713.2|6708.2|6779.5|6775.8|6704.2|6699.2|0
1405634400000|2014-07-17 22:00:00|6714.8|6709.8|6759.7|6754.7|6770|6768|6687.3|6682.3|0
1405893600000|2014-07-20 22:00:00|6755.7|6750.7|6740.4|6735.4|6762.7|6757.7|6715.7|6714.7|0
1405980000000|2014-07-21 22:00:00|6741.2|6736.2|6781.9|6776.9|6802.7|6801.7|6739.2|6734.2|0
1406066400000|2014-07-22 22:00:00|6777.9|6772.9|6797.3|6792.3|6824|6823|6772.2|6767.9|0
1406152800000|2014-07-23 22:00:00|6796.5|6791.5|6807.3|6802.3|6826.4|6824.4|6766.2|6765.2|0
1406239200000|2014-07-24 22:00:00|6805.7|6800.7|6800.3|6795.3|6831.9|6830.9|6781.2|6780.2|0
1406498400000|2014-07-27 22:00:00|6802.7|6797.7|6798.3|6793.3|6816.7|6814.7|6759.6|6758.6|0
1406584800000|2014-07-28 22:00:00|6799.1|6794.1|6808.7|6803.7|6836|6835|6783|6782|0
1406671200000|2014-07-29 22:00:00|6807.8|6802.8|6794.5|6789.5|6817.8|6816.8|6757.8|6756.8|0
1406757600000|2014-07-30 22:00:00|6793.7|6788.7|6701.7|6696.7|6798|6797|6694.5|6689.5|0
1406844000000|2014-07-31 22:00:00|6703.3|6698.3|6669.1|6664.1|6724.2|6721.3|6623.8|6622.8|0
1407103200000|2014-08-03 22:00:00|6679.8|6674.8|6694.6|6689.6|6717.3|6716.3|6667.8|6665.8|0
1407189600000|2014-08-04 22:00:00|6693.8|6688.8|6646.8|6641.8|6715.3|6714.3|6629.6|6627.6|0
1407276000000|2014-08-05 22:00:00|6647.6|6642.6|6631.2|6626.2|6653.5|6652.1|6587.1|6586.1|0
1407362400000|2014-08-06 22:00:00|6630.4|6625.4|6587|6582|6651|6650|6571.8|6569.8|0
1407448800000|2014-08-07 22:00:00|6586.2|6581.2|6593.8|6588.8|6610.8|6608.8|6528.8|6527.8|0
1407708000000|2014-08-10 22:00:00|6596.2|6591.2|6627.4|6622.4|6647.3|6646.3|6593.3|6590.4|0
1407794400000|2014-08-11 22:00:00|6629|6624|6622.9|6617.9|6645.3|6644.3|6606.4|6604.4|0
1407880800000|2014-08-12 22:00:00|6622.1|6617.1|6667.7|6662.7|6669.3|6664.3|6620.4|6615.4|0
1407967200000|2014-08-13 22:00:00|6666.9|6661.9|6705.2|6700.2|6707.8|6702.8|6641|6639.3|0
1408053600000|2014-08-14 22:00:00|6704.4|6699.4|6712.5|6707.5|6744.3|6743.3|6665|6663|0
1408312800000|2014-08-17 22:00:00|6725.5|6720.5|6759.6|6754.6|6760.4|6755.6|6713.8|6708.8|0
1408399200000|2014-08-18 22:00:00|6760.4|6755.4|6777.6|6772.6|6785.2|6784.2|6756.1|6751.8|0
1408485600000|2014-08-19 22:00:00|6776.8|6771.8|6768.4|6763.4|6780|6776.2|6739.1|6738.1|0
1408572000000|2014-08-20 22:00:00|6766|6761|6777|6772|6781.8|6780.8|6751.8|6750.8|0
1408658400000|2014-08-21 22:00:00|6777.8|6772.8|6773.6|6768.6|6787.5|6786.3|6745.8|6744.8|0
1408917600000|2014-08-24 22:00:00|6772.8|6767.8|6812.3|6807.3|6825.3|6820.3|6772.8|6767.8|0
1409004000000|2014-08-25 22:00:00|6810.6|6805.6|6814.3|6809.3|6829.8|6828.3|6780.3|6779.3|0
1409090400000|2014-08-26 22:00:00|6815.9|6810.9|6825.5|6820.5|6832.5|6830.5|6813.1|6808.1|0
1409176800000|2014-08-27 22:00:00|6824.7|6819.7|6816.3|6811.3|6832|6827|6797.5|6796.5|0
1409263200000|2014-08-28 22:00:00|6815.5|6810.5|6815.8|6810.8|6830.7|6829.7|6781.1|6780.1|0
1409522400000|2014-08-31 22:00:00|6816.6|6811.6|6824.3|6819.3|6828|6826|6797.5|6796.5|0
1409608800000|2014-09-01 22:00:00|6822.6|6817.6|6831.4|6826.4|6851|6850|6805.7|6803.7|0
1409695200000|2014-09-02 22:00:00|6830.6|6825.6|6874.7|6869.7|6899.9|6898.9|6825.7|6820.7|0
1409781600000|2014-09-03 22:00:00|6873.9|6868.9|6882.4|6877.4|6906.2|6905.2|6857.2|6855.2|0
1409868000000|2014-09-04 22:00:00|6881.6|6876.6|6880.8|6875.8|6883.2|6882.2|6827.7|6826.7|0
1410127200000|2014-09-07 22:00:00|6869.3|6864.3|6829.3|6824.3|6870.5|6865.5|6773.3|6772.3|0
1410213600000|2014-09-08 22:00:00|6827.7|6822.7|6827.3|6822.3|6847.8|6846.8|6812.2|6810.2|0
1410300000000|2014-09-09 22:00:00|6828.1|6823.1|6856.3|6851.3|6861.6|6858.3|6800.3|6799.3|0
1410386400000|2014-09-10 22:00:00|6855.5|6850.5|6819.1|6814.1|6858.8|6857.8|6764.3|6763.3|0
1410472800000|2014-09-11 22:00:00|6819.9|6814.9|6797.2|6792.2|6820.4|6819.4|6788.2|6786.2|0
1410732000000|2014-09-14 22:00:00|6758.1|6753.1|6815.8|6810.8|6820|6818|6757.7|6752.7|0
1410818400000|2014-09-15 22:00:00|6815|6810|6820.4|6815.4|6825|6820.7|6747.9|6746.9|0
1410904800000|2014-09-16 22:00:00|6819.6|6814.6|6797.8|6792.8|6822.5|6818.4|6771.3|6769.3|0
1410991200000|2014-09-17 22:00:00|6797|6792|6839.4|6834.4|6846.4|6841.4|6768.3|6767.3|0
1411077600000|2014-09-18 22:00:00|6838.6|6833.6|6839.9|6834.9|6903.5|6898.5|6832.8|6828.1|0
1411336800000|2014-09-21 22:00:00|6848|6843|6765|6760|6849.6|6844.6|6759.6|6757.4|0
1411423200000|2014-09-22 22:00:00|6766.6|6761.6|6643.1|6638.1|6784.6|6782.6|6635.3|6630.3|0
1411509600000|2014-09-23 22:00:00|6642.3|6637.3|6719.3|6714.3|6723.8|6721.8|6642.3|6637.3|0
1411596000000|2014-09-24 22:00:00|6720.1|6715.1|6642.8|6637.8|6728.8|6727.8|6620.8|6619.8|0
1411682400000|2014-09-25 22:00:00|6639.6|6634.6|6670.8|6665.8|6687.4|6685.4|6615.9|6614.9|0
1411941600000|2014-09-28 22:00:00|6674.8|6669.8|6642.6|6637.6|6676.3|6671.3|6608.3|6607.3|0
1412028000000|2014-09-29 22:00:00|6643.4|6638.4|6599.8|6594.8|6663.5|6658.5|6589.1|6587.1|0
1412114400000|2014-09-30 22:00:00|6600.6|6595.6|6546.1|6541.1|6617.8|6615.8|6529.3|6527.3|0
1412200800000|2014-10-01 22:00:00|6545.3|6540.3|6479.8|6474.8|6558.8|6557.8|6424.8|6422.8|0
1412287200000|2014-10-02 22:00:00|6480.6|6475.6|6530.7|6525.7|6544.8|6543.8|6470.7|6465.7|0
1412546400000|2014-10-05 22:00:00|6533.1|6528.1|6563.7|6558.7|6589.8|6588.8|6531.9|6526.9|0
1412632800000|2014-10-06 22:00:00|6562.9|6557.9|6459.9|6454.9|6571.3|6566.3|6448.3|6443.3|0
1412719200000|2014-10-07 22:00:00|6463.9|6458.9|6542.8|6537.8|6552.7|6550.7|6452.8|6447.8|0
1412805600000|2014-10-08 22:00:00|6542|6537|6373.7|6368.7|6560.2|6555.2|6356|6351|0
1412892000000|2014-10-09 22:00:00|6373|6368|6298.2|6293.2|6410.8|6409.8|6294|6289|0
1413151200000|2014-10-12 22:00:00|6288.7|6283.7|6307.5|6302.5|6390.5|6388.5|6244.3|6239.3|0
1413237600000|2014-10-13 22:00:00|6306.7|6301.7|6389.5|6384.5|6413.3|6411.3|6303.3|6301.7|0
1413324000000|2014-10-14 22:00:00|6391.9|6386.9|6222.1|6217.1|6416.6|6411.6|6152.2|6150.2|0
1413410400000|2014-10-15 22:00:00|6222.9|6217.9|6182.1|6177.1|6283.2|6282.2|6070.9|6069.9|0
1413496800000|2014-10-16 22:00:00|6182.9|6177.9|6312.3|6307.3|6322.4|6318.8|6175.3|6170.3|0
1413756000000|2014-10-19 22:00:00|6328.2|6323.2|6305.7|6300.7|6359.3|6354.3|6238.5|6237.5|0
1413842400000|2014-10-20 22:00:00|6305|6300|6408.9|6403.9|6413.5|6408.5|6229.3|6228.3|0
1413928800000|2014-10-21 22:00:00|6407.3|6402.3|6360.7|6355.7|6415.9|6410.9|6340.7|6339.7|0
1414015200000|2014-10-22 22:00:00|6359.9|6354.9|6413.4|6408.4|6431.8|6430.3|6314.6|6313.6|0
1414101600000|2014-10-23 22:00:00|6412.6|6407.6|6418.6|6413.6|6422.9|6417.9|6369.3|6364.3|0
1414278000000|2014-10-25 23:00:00|6417.8|6412.8|6417.2|6412.2|6422.1|6417.1|6417.2|6412.2|0
1414364400000|2014-10-26 23:00:00|6418|6413|6382.3|6377.3|6453.8|6452.8|6336.3|6335.3|0
1414450800000|2014-10-27 23:00:00|6381.5|6376.5|6420.2|6415.2|6438|6436|6377.3|6374|0
1414537200000|2014-10-28 23:00:00|6419.9|6414.9|6452.2|6447.2|6476.8|6475.8|6418.3|6414.5|0
1414623600000|2014-10-29 23:00:00|6452.6|6447.6|6489.6|6484.6|6495|6493|6377.7|6376.7|0
1414710000000|2014-10-30 23:00:00|6488.9|6483.9|6545.3|6540.3|6561.1|6559.1|6478.8|6473.8|0
1414969200000|2014-11-02 23:00:00|6550.4|6545.4|6484.9|6479.9|6558.1|6557.1|6476.3|6474.3|0
1415055600000|2014-11-03 23:00:00|6482.7|6477.7|6482|6477|6511.3|6510.3|6443.8|6442.8|0
1415142000000|2014-11-04 23:00:00|6482.7|6477.7|6528.3|6523.3|6539.1|6538.1|6474.8|6470.8|0
1415228400000|2014-11-05 23:00:00|6527.5|6522.5|6564.5|6559.5|6581.3|6580.3|6503.5|6502.5|0
1415314800000|2014-11-06 23:00:00|6561.6|6556.6|6575.3|6570.3|6609.3|6608.3|6551.8|6550.8|0
1415574000000|2014-11-09 23:00:00|6573.9|6568.9|6617.8|6612.8|6620.7|6617.3|6561.8|6559.8|0
1415660400000|2014-11-10 23:00:00|6616.4|6611.4|6633.8|6628.8|6636.4|6632.8|6605.3|6604|0
1415746800000|2014-11-11 23:00:00|6633.1|6628.1|6609.6|6604.6|6633.8|6629.5|6589.4|6588.4|0
1415833200000|2014-11-12 23:00:00|6610.3|6605.3|6640.7|6635.7|6650.3|6645.7|6596|6595|0
1415919600000|2014-11-13 23:00:00|6640|6635|6656.8|6651.8|6659.1|6657.1|6610.1|6609.1|0
1416178800000|2014-11-16 23:00:00|6653.8|6648.8|6686.3|6681.3|6689.8|6687.8|6611.6|6606.6|0
1416265200000|2014-11-17 23:00:00|6687.1|6682.1|6719.4|6714.4|6730.5|6728.5|6674.3|6673.3|0
1416351600000|2014-11-18 23:00:00|6720.1|6715.1|6703.7|6698.7|6721|6716|6677.8|6676.8|0
1416438000000|2014-11-19 23:00:00|6705.2|6700.2|6686.7|6681.7|6708.5|6703.5|6640.8|6639.8|0
1416524400000|2014-11-20 23:00:00|6686|6681|6747|6742|6774.4|6773.4|6679.8|6674.8|0
1416783600000|2014-11-23 23:00:00|6747.7|6742.7|6742.3|6737.3|6767.7|6762.7|6719.5|6718.5|0
1416870000000|2014-11-24 23:00:00|6741.6|6736.6|6744|6739|6751.1|6750.1|6705.3|6703.3|0
1416956400000|2014-11-25 23:00:00|6743.3|6738.3|6743.4|6738.4|6767.1|6766.1|6717.1|6716.1|0
1417042800000|2014-11-26 23:00:00|6744.1|6739.1|6722.3|6717.3|6751.9|6750.9|6713.2|6712.2|0
1417129200000|2014-11-27 23:00:00|6723|6718|6707.1|6702.1|6737.3|6736.3|6666.9|6665.9|0
1417388400000|2014-11-30 23:00:00|6696.8|6691.8|6656|6651|6711.3|6706.3|6636.8|6635.8|0
1417474800000|2014-12-01 23:00:00|6656.8|6651.8|6751.8|6746.8|6756.3|6754.3|6656.4|6651.4|0
1417561200000|2014-12-02 23:00:00|6751.1|6746.1|6727.1|6722.1|6764.7|6759.7|6712.3|6710.3|0
1417647600000|2014-12-03 23:00:00|6726.4|6721.4|6697|6692|6740|6735|6671.8|6669.8|0
1417734000000|2014-12-04 23:00:00|6696.3|6691.3|6762.2|6757.2|6763|6758|6695.9|6690.9|0
1417993200000|2014-12-07 23:00:00|6759.3|6754.3|6664.5|6659.5|6759.3|6754.3|6636.7|6634.7|0
1418079600000|2014-12-08 23:00:00|6663.8|6658.8|6554.8|6549.8|6669.3|6664.3|6516.8|6514.8|0
1418166000000|2014-12-09 23:00:00|6555.5|6550.5|6469.8|6464.8|6565.3|6564.3|6463.9|6461.6|0
1418252400000|2014-12-10 23:00:00|6471.2|6466.2|6405.6|6400.6|6520.4|6519.4|6383.3|6378.3|0
1418338800000|2014-12-11 23:00:00|6406.3|6401.3|6234.3|6229.3|6437.3|6436.3|6210.8|6205.8|0
1418598000000|2014-12-14 23:00:00|6226.5|6221.5|6186.1|6181.1|6356.1|6355.1|6124.3|6122.3|0
1418684400000|2014-12-15 23:00:00|6188.9|6183.9|6266.4|6261.4|6351.8|6349.8|6143|6142|0
1418770800000|2014-12-16 23:00:00|6267.1|6262.1|6398.1|6393.1|6401.8|6396.8|6236.5|6235.5|0
1418857200000|2014-12-17 23:00:00|6398.8|6393.8|6520.6|6515.6|6527.7|6522.7|6358|6357|0
1418943600000|2014-12-18 23:00:00|6518.5|6513.5|6568.7|6563.7|6593.8|6591.8|6475|6474|0
1419202800000|2014-12-21 23:00:00|6574.4|6569.4|6614.1|6609.1|6628|6627|6564.3|6563.3|0
1419289200000|2014-12-22 23:00:00|6615.5|6610.5|6597.7|6592.7|6624.3|6623.3|6583|6582|0
1419375600000|2014-12-23 23:00:00|6598.4|6593.4|6602.7|6597.7|6632|6631|6595.2|6590.2|0
1419548400000|2014-12-25 23:00:00|6609.4|6604.4|6620|6615|6634.8|6629.8|6609.4|6604.4|0
1419807600000|2014-12-28 23:00:00|6620.7|6615.7|6618.4|6613.4|6658.6|6657.6|6586|6585|0
1419894000000|2014-12-29 23:00:00|6619.1|6614.1|6555.6|6550.6|6620.9|6615.9|6524.3|6523.3|0
1419980400000|2014-12-30 23:00:00|6556.3|6551.3|6504.4|6499.4|6583.8|6582.8|6486.6|6481.6|0
1420153200000|2015-01-01 23:00:00|6511.8|6506.8|6531|6526|6611.9|6610.9|6507.8|6506.1|0
1420412400000|2015-01-04 23:00:00|6530.3|6525.3|6421.2|6416.2|6576|6575|6386.3|6384.3|0
1420498800000|2015-01-05 23:00:00|6424|6419|6370.8|6365.8|6452.8|6451.8|6327.3|6326.3|0
1420585200000|2015-01-06 23:00:00|6374.3|6369.3|6460.3|6455.3|6464.8|6461.2|6366.3|6364.7|0
1420671600000|2015-01-07 23:00:00|6461|6456|6572.6|6567.6|6583|6582|6456.6|6451.6|0
1420758000000|2015-01-08 23:00:00|6571.9|6566.9|6489.3|6484.3|6575.4|6571.2|6470.7|6469.7|0
1421017200000|2015-01-11 23:00:00|6496.5|6491.5|6482.3|6477.3|6545.8|6544.8|6447.3|6446.3|0
1421103600000|2015-01-12 23:00:00|6481.6|6476.6|6503|6498|6559|6558|6453.5|6451.5|0
1421190000000|2015-01-13 23:00:00|6502.3|6497.3|6432|6427|6508.4|6503.4|6352|6351|0
1421276400000|2015-01-14 23:00:00|6431.3|6426.3|6453.8|6448.8|6508.3|6506.3|6296|6295|0
1421362800000|2015-01-15 23:00:00|6457.4|6452.4|6588|6583|6591.5|6589.5|6426.6|6421.6|0
1421622000000|2015-01-18 23:00:00|6585.8|6580.8|6596|6591|6614.4|6609.4|6548.3|6545.9|0
1421708400000|2015-01-19 23:00:00|6597.5|6592.5|6641.1|6636.1|6651.3|6649.3|6593.5|6588.5|0
1421794800000|2015-01-20 23:00:00|6639.7|6634.7|6726.6|6721.6|6731.8|6729.8|6632.5|6627.5|0
1421881200000|2015-01-21 23:00:00|6725.2|6720.2|6831.2|6826.2|6844.3|6842.3|6721.6|6716.6|0
1421967600000|2015-01-22 23:00:00|6830.4|6825.4|6808.2|6803.2|6849.3|6847.3|6796.8|6795.8|0
1422226800000|2015-01-25 23:00:00|6769.9|6764.9|6875.8|6870.8|6889.8|6887.8|6740.3|6735.3|0
1422313200000|2015-01-26 23:00:00|6874.3|6869.3|6857|6852|6879.2|6874.2|6773.8|6772.8|0
1422399600000|2015-01-27 23:00:00|6857.8|6852.8|6755.5|6750.5|6883.5|6878.5|6743.8|6738.8|0
1422486000000|2015-01-28 23:00:00|6758.6|6753.6|6845|6840|6856.5|6851.5|6743.6|6738.6|0
1422572400000|2015-01-29 23:00:00|6845.8|6840.8|6741|6736|6849.2|6844.2|6729.9|6727.9|0
1422831600000|2015-02-01 23:00:00|6740.9|6735.9|6799.9|6794.9|6814.3|6809.3|6721.2|6716.2|0
1422918000000|2015-02-02 23:00:00|6799.1|6794.1|6895.1|6890.1|6906.5|6904.5|6777.4|6772.4|0
1423004400000|2015-02-03 23:00:00|6893.6|6888.6|6810.7|6805.7|6901.7|6896.7|6803.8|6798.9|0
1423090800000|2015-02-04 23:00:00|6813.7|6808.7|6860.6|6855.6|6872.8|6871.3|6804.3|6799.3|0
1423177200000|2015-02-05 23:00:00|6861.4|6856.4|6851|6846|6888.8|6887.8|6818.3|6816.3|0
1423436400000|2015-02-08 23:00:00|6823.1|6818.1|6831.6|6826.6|6849.3|6847.8|6777|6776|0
1423522800000|2015-02-09 23:00:00|6830.8|6825.8|6839.5|6834.5|6855.9|6850.9|6788|6787|0
1423609200000|2015-02-10 23:00:00|6840.2|6835.2|6827.5|6822.5|6855.5|6850.5|6786|6785|0
1423695600000|2015-02-11 23:00:00|6822.3|6817.3|6849|6844|6862.1|6857.1|6789.3|6784.3|0
1423782000000|2015-02-12 23:00:00|6849.7|6844.7|6891.5|6886.5|6893.3|6888.3|6845.6|6840.6|0
1424041200000|2015-02-15 23:00:00|6883.1|6878.1|6841|6836|6891.5|6889.5|6823.8|6821.8|0
1424127600000|2015-02-16 23:00:00|6830.7|6825.7|6905.9|6900.9|6916|6914|6817.5|6816.5|0
1424214000000|2015-02-17 23:00:00|6905.1|6900.1|6887.3|6882.3|6921.8|6920.8|6877.3|6876.3|0
1424300400000|2015-02-18 23:00:00|6886.6|6881.6|6893.2|6888.2|6908.2|6907.2|6858.7|6857.7|0
1424386800000|2015-02-19 23:00:00|6893.9|6888.9|6953.6|6948.6|6962|6960|6880.7|6878.7|0
1424646000000|2015-02-22 23:00:00|6950.3|6945.3|6907.3|6902.3|6959|6958|6887|6886|0
1424732400000|2015-02-23 23:00:00|6908.1|6903.1|6950.3|6945.3|6960.3|6959.3|6899.5|6898.5|0
1424818800000|2015-02-24 23:00:00|6949.6|6944.6|6921.2|6916.2|6956.8|6955.8|6905.3|6904.3|0
1424905200000|2015-02-25 23:00:00|6920.4|6915.4|6950.3|6945.3|6959.7|6957.7|6918.6|6913.6|0
1424991600000|2015-02-26 23:00:00|6949.5|6944.5|6930.5|6925.5|6970.5|6969.5|6920.6|6915.6|0
1425250800000|2015-03-01 23:00:00|6933.8|6928.8|6951.6|6946.6|6976.3|6975.3|6925.3|6924.3|0
1425337200000|2015-03-02 23:00:00|6950.9|6945.9|6908.2|6903.2|6965.3|6964.3|6876.3|6874.3|0
1425423600000|2015-03-03 23:00:00|6907.4|6902.4|6903.7|6898.7|6920.1|6918.1|6861.3|6860.3|0
1425510000000|2015-03-04 23:00:00|6904.4|6899.4|6958.6|6953.6|6970.5|6968.5|6900.4|6895.4|0
1425596400000|2015-03-05 23:00:00|6959.4|6954.4|6894.1|6889.1|6964.3|6961.5|6880.5|6878.5|0
1425769200000|2015-03-07 23:00:00|6897.4|6892.4|6887.5|6882.5|6898.2|6893.2|6885.5|6880.5|0
1425855600000|2015-03-08 23:00:00|6887.1|6882.1|6867.9|6862.9|6898.3|6896.3|6860.3|6859.3|0
1425942000000|2015-03-09 23:00:00|6868.2|6863.2|6709.5|6704.5|6873.4|6868.5|6692.9|6690.9|0
1426028400000|2015-03-10 23:00:00|6709.8|6704.8|6720.9|6715.9|6738.9|6737.9|6694.9|6693.9|0
1426114800000|2015-03-11 23:00:00|6721.3|6716.3|6768.1|6763.1|6801.8|6800.8|6715|6710|0
1426201200000|2015-03-12 23:00:00|6768.9|6763.9|6762.5|6757.5|6781.9|6777.3|6713.5|6712.5|0
1426374000000|2015-03-14 23:00:00|6761|6756|6754.7|6749.7|6763.6|6758.6|6753.2|6748.2|0
1426460400000|2015-03-15 23:00:00|6755.1|6750.1|6798.5|6793.5|6820.3|6818.3|6746.4|6741.4|0
1426546800000|2015-03-16 23:00:00|6799.2|6794.2|6847.7|6842.7|6863.1|6861.1|6790.8|6785.8|0
1426633200000|2015-03-17 23:00:00|6848|6843|6953.1|6948.1|6987.3|6985.3|6832.1|6830.1|0
1426719600000|2015-03-18 23:00:00|6952.4|6947.4|6955.9|6950.9|6983.8|6982.8|6928.6|6927.6|0
1426806000000|2015-03-19 23:00:00|6956.7|6951.7|7022.7|7017.7|7033.5|7031.5|6956.7|6951.7|0
1426978800000|2015-03-21 23:00:00|7029|7024|7040.8|7035.8|7060.5|7055.5|7029|7024|0
1427065200000|2015-03-22 23:00:00|7041.1|7036.1|7027.8|7022.8|7047|7042.9|6990.2|6989.2|0
1427151600000|2015-03-23 23:00:00|7028.5|7023.5|7013.1|7008.1|7065.7|7064.7|7004.8|7002.8|0
1427238000000|2015-03-24 23:00:00|7012.4|7007.4|6975.6|6970.6|7036.5|7035.5|6961.6|6956.6|0
1427324400000|2015-03-25 23:00:00|6976.3|6971.3|6905.6|6900.6|6978|6977|6875.8|6874.8|0
1427410800000|2015-03-26 23:00:00|6904.9|6899.9|6871.8|6866.8|6934.4|6929.4|6837.6|6836.6|0
1427666400000|2015-03-29 22:00:00|6873.7|6868.7|6896.6|6891.6|6915.4|6914.4|6859.8|6854.8|0
1427752800000|2015-03-30 22:00:00|6898.1|6893.1|6763.1|6758.1|6913.2|6908.2|6760.8|6755.8|0
1427839200000|2015-03-31 22:00:00|6763.9|6758.9|6821.2|6816.2|6858.3|6857.3|6674.6|6669.6|0
1427925600000|2015-04-01 22:00:00|6822|6817|6846.1|6841.1|6853|6852|6793|6791|0
1428012000000|2015-04-02 22:00:00|6845.4|6840.4|6790.7|6785.7|6853.1|6848.1|6785.2|6780.2|0
1428271200000|2015-04-05 22:00:00|6800|6795|6860.9|6855.9|6874.1|6869.1|6792.4|6787.4|0
1428357600000|2015-04-06 22:00:00|6860.2|6855.2|6936.4|6931.4|6968.8|6967.8|6850.3|6845.3|0
1428444000000|2015-04-07 22:00:00|6937.2|6932.2|6972.4|6967.4|7012.6|7011.6|6929.6|6926.1|0
1428530400000|2015-04-08 22:00:00|6973.2|6968.2|7040.7|7035.7|7048.1|7046.1|6955.6|6952.1|0
1428616800000|2015-04-09 22:00:00|7040|7035|7093.2|7088.2|7098.6|7097.6|7028.1|7025.3|0
1428876000000|2015-04-12 22:00:00|7092.1|7087.1|7053.1|7048.1|7105.4|7100.4|7042.5|7040.5|0
1428962400000|2015-04-13 22:00:00|7050.9|7045.9|7084.1|7079.1|7090.3|7089.3|7043.5|7038.5|0
1429048800000|2015-04-14 22:00:00|7083.3|7078.3|7100.9|7095.9|7112.8|7111.8|7057|7056|0
1429135200000|2015-04-15 22:00:00|7100.2|7095.2|7089.2|7084.2|7128.3|7126.3|7052.3|7050.3|0
1429221600000|2015-04-16 22:00:00|7088.4|7083.4|7011.7|7006.7|7105.8|7104.8|6975.5|6973.5|0
1429480800000|2015-04-19 22:00:00|7024.9|7019.9|7031.6|7026.6|7069.8|7068.8|7011.3|7009.3|0
1429567200000|2015-04-20 22:00:00|7030.9|7025.9|7070.2|7065.2|7105.3|7104.3|7028.8|7025.9|0
1429653600000|2015-04-21 22:00:00|7070.9|7065.9|7030.8|7025.8|7090|7089|6996.5|6995.5|0
1429740000000|2015-04-22 22:00:00|7031.6|7026.6|7077.6|7072.6|7085|7083|6995.2|6994.2|0
1429826400000|2015-04-23 22:00:00|7075.4|7070.4|7064.9|7059.9|7103.5|7102.5|7050.3|7049.3|0
1430085600000|2015-04-26 22:00:00|7067.7|7062.7|7081.9|7076.9|7123.3|7122.3|7022.3|7021.3|0
1430172000000|2015-04-27 22:00:00|7081.1|7076.1|7052.4|7047.4|7088.5|7086.5|6981.8|6980.8|0
1430258400000|2015-04-28 22:00:00|7050.9|7045.9|6971.9|6966.9|7060.8|7059.8|6925.2|6923.2|0
1430344800000|2015-04-29 22:00:00|6972.6|6967.6|6949.1|6944.1|6989.3|6987.3|6904.4|6903.4|0
1430431200000|2015-04-30 22:00:00|6948.3|6943.3|7037.9|7032.9|7038.6|7036.3|6915.3|6914.3|0
1430690400000|2015-05-03 22:00:00|7030.8|7025.8|7044.2|7039.2|7065.6|7060.6|6998.5|6993.5|0
1430776800000|2015-05-04 22:00:00|7043.4|7038.4|6946.1|6941.1|7055|7054|6923.3|6921.3|0
1430863200000|2015-05-05 22:00:00|6945.3|6940.3|6922.8|6917.8|6975.8|6974.8|6891|6889|0
1430949600000|2015-05-06 22:00:00|6922.1|6917.1|6949.1|6944.1|6966.1|6961.1|6809.3|6808.3|0
1431036000000|2015-05-07 22:00:00|6949.8|6944.8|7037.9|7032.9|7063.3|7061.3|6949.1|6944.1|0
1431295200000|2015-05-10 22:00:00|7046.5|7041.5|7015.9|7010.9|7087.3|7086.3|7005.8|7000.8|0
1431381600000|2015-05-11 22:00:00|7018.9|7013.9|6946.1|6941.1|7038.8|7036.8|6886.3|6885.3|0
1431468000000|2015-05-12 22:00:00|6946.8|6941.8|6931.4|6926.4|6993|6992|6920.5|6919.3|0
1431554400000|2015-05-13 22:00:00|6932.1|6927.1|6977.9|6972.9|6986.8|6984.8|6883.6|6882.6|0
1431640800000|2015-05-14 22:00:00|6977.1|6972.1|6980.3|6975.3|7011.5|7010.5|6935.8|6934.8|0
1431900000000|2015-05-17 22:00:00|6974.1|6969.1|6983.5|6978.5|7020.5|7019.5|6929.8|6928.8|0
1431986400000|2015-05-18 22:00:00|6984.3|6979.3|6987.7|6982.7|7012|7011|6971.5|6970.5|0
1432072800000|2015-05-19 22:00:00|6988.5|6983.5|7006|7001|7018.8|7017.8|6958.8|6957.8|0
1432159200000|2015-05-20 22:00:00|7006.7|7001.7|7019.9|7014.9|7030.3|7028.3|6991|6986|0
1432245600000|2015-05-21 22:00:00|7021.3|7016.3|7041.6|7036.6|7064.8|7063.8|7011|7009|0
1432504800000|2015-05-24 22:00:00|7030.5|7025.5|7042.3|7037.3|7055|7050|7027.1|7022.1|0
1432591200000|2015-05-25 22:00:00|7043.4|7038.4|6961.8|6956.8|7054.5|7052.5|6929.8|6928.8|0
1432677600000|2015-05-26 22:00:00|6961|6956|7035.8|7030.8|7056.4|7055.4|6947.8|6946.8|0
1432764000000|2015-05-27 22:00:00|7035|7030|7048.4|7043.4|7054.4|7049.4|7005.4|7004.4|0
1432850400000|2015-05-28 22:00:00|7046.2|7041.2|6992.6|6987.6|7072.3|7071.3|6961.8|6959.8|0
1433109600000|2015-05-31 22:00:00|6996.3|6991.3|6972|6967|7040.5|7039.5|6938.8|6937.8|0
1433196000000|2015-06-01 22:00:00|6970.6|6965.6|6927.5|6922.5|6974.1|6972.3|6867.8|6866.8|0
1433282400000|2015-06-02 22:00:00|6928.2|6923.2|6947|6942|6989.8|6988.8|6901.3|6900.3|0
1433368800000|2015-06-03 22:00:00|6946.3|6941.3|6844.1|6839.1|6947.8|6942.8|6809.5|6807.5|0
1433455200000|2015-06-04 22:00:00|6843.3|6838.3|6824.8|6819.8|6851.3|6849.3|6786|6785|0
1433714400000|2015-06-07 22:00:00|6829.4|6824.4|6786.5|6781.5|6832.3|6827.3|6764.3|6762.3|0
1433800800000|2015-06-08 22:00:00|6788|6783|6742.5|6737.5|6805.3|6804.3|6728|6726|0
1433887200000|2015-06-09 22:00:00|6744|6739|6827.3|6822.3|6845.5|6844.5|6732.3|6731.3|0
1433973600000|2015-06-10 22:00:00|6826.6|6821.6|6845.3|6840.3|6872.1|6871.1|6805.6|6804.6|0
1434060000000|2015-06-11 22:00:00|6841.7|6836.7|6790|6785|6842.4|6837.4|6760.4|6759.4|0
1434319200000|2015-06-14 22:00:00|6753.7|6748.7|6720.2|6715.2|6775.9|6773.9|6703.3|6701.3|0
1434405600000|2015-06-15 22:00:00|6721.7|6716.7|6726.7|6721.7|6731.7|6726.7|6656|6655|0
1434492000000|2015-06-16 22:00:00|6727.4|6722.4|6669.3|6664.3|6745.6|6740.6|6656.4|6654.4|0
1434578400000|2015-06-17 22:00:00|6670.7|6665.7|6721.2|6716.2|6744|6742|6625.1|6624.1|0
1434664800000|2015-06-18 22:00:00|6721.9|6716.9|6690.6|6685.6|6760.8|6759.8|6683.8|6678.8|0
1434924000000|2015-06-21 22:00:00|6717.9|6712.9|6810.5|6805.5|6828.3|6826.3|6716.4|6711.4|0
1435010400000|2015-06-22 22:00:00|6811.2|6806.2|6846.4|6841.4|6858.2|6857.2|6809|6804|0
1435096800000|2015-06-23 22:00:00|6845.7|6840.7|6828.8|6823.8|6875.7|6874.7|6821|6816|0
1435183200000|2015-06-24 22:00:00|6829.6|6824.6|6799.5|6794.5|6870.2|6869.2|6789.7|6787.6|0
1435269600000|2015-06-25 22:00:00|6800.2|6795.2|6760|6755|6804.3|6799.3|6728.2|6727.2|0
1435528800000|2015-06-28 22:00:00|6563.5|6553.5|6582.1|6577.1|6693.8|6692.8|6513.8|6511.8|42644
1435615200000|2015-06-29 22:00:00|6587.1|6582.1|6537.3|6532.3|6606.5|6605.5|6497.7|6495.7|47162
1435701600000|2015-06-30 22:00:00|6537|6532|6589.2|6584.2|6641.2|6640.2|6537|6532|35611
1435788000000|2015-07-01 22:00:00|6588.5|6583.5|6631.6|6626.6|6649.8|6648.8|6579.9|6574.9|23152
1435874400000|2015-07-02 22:00:00|6630.1|6625.1|6595.8|6590.8|6640.5|6635.5|6572.5|6571|18871
1436133600000|2015-07-05 22:00:00|6420.4|6410.4|6545.2|6540.2|6573|6572|6419.3|6409.3|40073
1436220000000|2015-07-06 22:00:00|6543.8|6538.8|6521.5|6516.5|6569.5|6564.5|6430.2|6428.2|39560
1436306400000|2015-07-07 22:00:00|6519.4|6514.4|6466.9|6461.9|6521.3|6516.3|6435.7|6434.7|44066
1436392800000|2015-07-08 22:00:00|6467.6|6462.6|6554.6|6549.6|6597.6|6596.6|6467.6|6462.6|35406
1436479200000|2015-07-09 22:00:00|6564.6|6559.6|6701.9|6688.9|6704.7|6694.3|6564.6|6559.6|39010
1436738400000|2015-07-12 22:00:00|6629|6619|6743|6736|6775.8|6773.8|6627.5|6617.5|0
1436824800000|2015-07-13 22:00:00|6739.9|6732.9|6757.1|6750.1|6762.7|6757.3|6709.5|6708.5|0
1436911200000|2015-07-14 22:00:00|6756.1|6749.1|6755.2|6748.2|6783.2|6776.2|6721.3|6719.3|0
1436997600000|2015-07-15 22:00:00|6748.4|6741.4|6790.7|6785.7|6813.7|6806.7|6745.2|6738.2|0
1437084000000|2015-07-16 22:00:00|6789.8|6784.8|6784.2|6779.2|6803.8|6802.8|6763.8|6762.8|0
1437343200000|2015-07-19 22:00:00|6782.4|6777.4|6802.9|6797.9|6815.1|6814.1|6769.5|6767.5|0
1437429600000|2015-07-20 22:00:00|6798.5|6793.5|6754.9|6749.9|6813.5|6808.5|6750.3|6748.3|0
1437516000000|2015-07-21 22:00:00|6756.4|6751.4|6696.9|6691.9|6760.3|6755.3|6652.2|6651.2|0
1437602400000|2015-07-22 22:00:00|6694.8|6689.8|6646.9|6641.9|6715.5|6713.5|6624.6|6622.6|0
1437688800000|2015-07-23 22:00:00|6645.4|6640.4|6553.4|6548.4|6687|6686|6541|6539|0
1437948000000|2015-07-26 22:00:00|6550.9|6545.9|6508.5|6503.5|6589|6588|6490.3|6488.3|0
1438034400000|2015-07-27 22:00:00|6510.6|6505.6|6590.5|6585.5|6592.8|6590.8|6503.3|6498.3|0
1438120800000|2015-07-28 22:00:00|6589.1|6584.1|6642.4|6637.4|6648|6646|6575.3|6573.6|0
1438207200000|2015-07-29 22:00:00|6638.2|6633.2|6672.6|6667.6|6700.8|6699.8|6631.5|6627.9|0
1438293600000|2015-07-30 22:00:00|6671.2|6666.2|6689.9|6684.9|6710.8|6709.3|6646.8|6645.8|0
1438552800000|2015-08-02 22:00:00|6691.7|6686.7|6670.6|6665.6|6712.3|6711.3|6636.3|6634.3|0
1438639200000|2015-08-03 22:00:00|6669.9|6664.9|6684.3|6679.3|6718.7|6717.7|6643.3|6642.3|0
1438725600000|2015-08-04 22:00:00|6683.6|6678.6|6726.7|6721.7|6767.1|6766.1|6682.3|6677.3|0
1438812000000|2015-08-05 22:00:00|6724.5|6719.5|6751.4|6746.4|6765.2|6764.2|6704.4|6702.4|0
1438898400000|2015-08-06 22:00:00|6752.1|6747.1|6734.4|6729.4|6761|6756|6717.7|6716.2|0
1439157600000|2015-08-09 22:00:00|6735.5|6730.5|6754.3|6749.3|6766.2|6764.2|6653.2|6652.2|0
1439244000000|2015-08-10 22:00:00|6753.5|6748.5|6674.5|6669.5|6756.1|6751.1|6651.8|6649.8|0
1439330400000|2015-08-11 22:00:00|6673.8|6668.8|6593|6588|6689|6684|6530.6|6528.6|0
1439416800000|2015-08-12 22:00:00|6593.7|6588.7|6566.2|6561.2|6637.1|6636.1|6552.1|6551.1|0
1439503200000|2015-08-13 22:00:00|6565.3|6560.3|6592.7|6587.7|6603.6|6602.6|6543.5|6542.5|0
1439762400000|2015-08-16 22:00:00|6593.7|6588.7|6571.1|6566.1|6604|6599|6507.2|6506.2|0
1439848800000|2015-08-17 22:00:00|6569.6|6564.6|6527|6522|6582.1|6577.1|6504.8|6503.8|0
1439935200000|2015-08-18 22:00:00|6527.6|6522.6|6396.7|6391.7|6535.9|6530.9|6385.5|6383.5|0
1440021600000|2015-08-19 22:00:00|6395.3|6390.3|6299|6294|6412.5|6408.5|6294|6289|0
1440108000000|2015-08-20 22:00:00|6301.8|6296.8|6134.7|6129.7|6345|6344|6124.5|6122.5|0
1440367200000|2015-08-23 22:00:00|6128.3|6123.3|5828.7|5823.7|6128.3|6123.3|5769.3|5768.3|0
1440453600000|2015-08-24 22:00:00|5835|5830|5983.4|5978.4|6118.2|6117.2|5832.2|5827.2|0
1440540000000|2015-08-25 22:00:00|5989.1|5984.1|6083.3|6078.3|6099.1|6096.5|5898.6|5893.6|0
1440626400000|2015-08-26 22:00:00|6088|6083|6221.5|6216.5|6233.8|6231.8|6071.6|6069.6|0
1440712800000|2015-08-27 22:00:00|6219.2|6214.2|6236.5|6231.5|6260.9|6258.9|6150.9|6149.9|0
1440972000000|2015-08-30 22:00:00|6225.3|6220.3|6212.7|6207.7|6244|6239|6154.3|6149.3|0
1441058400000|2015-08-31 22:00:00|6212.1|6207.1|6011.4|6006.4|6245.6|6244.6|5984.1|5979.1|0
1441144800000|2015-09-01 22:00:00|6013.8|6008.8|6138|6133|6166.3|6165.3|5994.5|5989.5|0
1441231200000|2015-09-02 22:00:00|6136.4|6131.4|6156.5|6151.5|6217.8|6216.8|6119.3|6117.3|0
1441317600000|2015-09-03 22:00:00|6158.1|6153.1|6041.5|6036.5|6165|6160|6013|6011|0
1441576800000|2015-09-06 22:00:00|6050.6|6045.6|6077.5|6072.5|6128.3|6127.3|6042.6|6037.6|0
1441663200000|2015-09-07 22:00:00|6074.4|6069.4|6172.4|6167.4|6198.8|6197.8|6071.8|6068.1|0
1441749600000|2015-09-08 22:00:00|6174|6169|6173.1|6168.1|6302.3|6301.3|6144.5|6142.5|0
1441836000000|2015-09-09 22:00:00|6172.3|6167.3|6173.4|6168.4|6219.7|6218.7|6126.7|6125.7|0
1441922400000|2015-09-10 22:00:00|6167.1|6162.1|6167.7|6162.7|6198.8|6193.8|6113.4|6112.4|0
1442181600000|2015-09-13 22:00:00|6167.3|6162.3|6102.3|6097.3|6204|6199|6064.3|6063.3|0
1442268000000|2015-09-14 22:00:00|6100.8|6095.8|6181.8|6176.8|6185.2|6180.2|6018.5|6017.5|0
1442354400000|2015-09-15 22:00:00|6179.5|6174.5|6267.5|6262.5|6272.5|6267.5|6152.4|6147.4|0
1442440800000|2015-09-16 22:00:00|6266|6261|6175.9|6170.9|6267.8|6262.8|6148.3|6146.3|0
1442527200000|2015-09-17 22:00:00|6172.1|6167.1|6106.8|6101.8|6192.3|6187.3|6063.8|6062.8|0
1442786400000|2015-09-20 22:00:00|6110.2|6105.2|6127.4|6122.4|6171.3|6170.3|6070.8|6067|0
1442872800000|2015-09-21 22:00:00|6129|6124|5955.3|5950.3|6130.9|6125.9|5928.8|5926.8|0
1442959200000|2015-09-22 22:00:00|5957.6|5952.6|6040.8|6035.8|6069.5|6068.5|5881|5876|0
1443045600000|2015-09-23 22:00:00|6041.5|6036.5|6013.1|6008.1|6056.8|6055.8|5946.3|5945.3|0
1443132000000|2015-09-24 22:00:00|5992.9|5987.9|6065.3|6060.3|6134.5|6132.5|5991.3|5986.3|0
1443391200000|2015-09-27 22:00:00|6059.4|6054.4|5941.3|5936.3|6102|6101|5911.5|5909.5|0
1443477600000|2015-09-28 22:00:00|5945.2|5940.2|5935.6|5930.6|5955.8|5953.5|5875.2|5873.2|0
1443564000000|2015-09-29 22:00:00|5937.2|5932.2|6059.4|6054.4|6081.9|6079.9|5925.8|5920.8|0
1443650400000|2015-09-30 22:00:00|6057.8|6052.8|6104.2|6099.2|6174.9|6173.9|6035.6|6033.6|0
1443736800000|2015-10-01 22:00:00|6103.4|6098.4|6229.8|6224.8|6243.2|6238.2|6050.4|6049.4|0
1443996000000|2015-10-04 22:00:00|6224.3|6219.3|6331.2|6326.2|6343.6|6341.6|6207.9|6202.9|0
1444082400000|2015-10-05 22:00:00|6324|6319|6292|6287|6345.3|6344.3|6253.8|6252.8|0
1444168800000|2015-10-06 22:00:00|6280.9|6275.9|6375.6|6370.6|6397.3|6396.3|6279.3|6274.3|0
1444255200000|2015-10-07 22:00:00|6373.2|6368.2|6431.7|6426.7|6437.5|6432.5|6302.5|6301.5|0
1444341600000|2015-10-08 22:00:00|6426.1|6421.1|6410.5|6405.5|6454.5|6453.5|6387.5|6385.5|0
1444600800000|2015-10-11 22:00:00|6397|6392|6390.5|6385.5|6414.5|6412.5|6351.5|6350.5|0
1444687200000|2015-10-12 22:00:00|6388.9|6383.9|6291.1|6286.1|6388.9|6383.9|6286|6281|0
1444773600000|2015-10-13 22:00:00|6288.8|6283.8|6263.6|6258.6|6317.8|6316.8|6255.4|6250.4|0
1444860000000|2015-10-14 22:00:00|6265.2|6260.2|6395|6390|6399.4|6395.8|6262.9|6257.9|0
1444946400000|2015-10-15 22:00:00|6393.5|6388.5|6394|6389|6410|6405|6356.5|6355.5|0
1445205600000|2015-10-18 22:00:00|6390.1|6385.1|6360.7|6355.7|6409.5|6408.5|6333.3|6331.3|0
1445292000000|2015-10-19 22:00:00|6358.4|6353.4|6345.3|6340.3|6369.5|6368.5|6319.5|6318.5|0
1445378400000|2015-10-20 22:00:00|6344.6|6339.6|6312.8|6307.8|6390.5|6387.3|6304.2|6299.2|0
1445464800000|2015-10-21 22:00:00|6312|6307|6415.9|6410.9|6418.9|6413.9|6309.2|6304.2|0
1445551200000|2015-10-22 22:00:00|6412.7|6407.7|6445|6440|6489.8|6488.8|6400.9|6397.8|0
1445724000000|2015-10-24 22:00:00|6446.1|6441.1|6448.1|6443.1|6448.1|6443.1|6442.2|6437.2|0
1445814000000|2015-10-25 23:00:00|6447.7|6442.7|6422.2|6417.2|6455.3|6454.3|6404.5|6403.5|0
1445900400000|2015-10-26 23:00:00|6421.4|6416.4|6366.6|6361.6|6422.9|6417.9|6358.8|6356.8|0
1445986800000|2015-10-27 23:00:00|6367.4|6362.4|6448.3|6443.3|6456.3|6454.3|6356.5|6355.5|0
1446073200000|2015-10-28 23:00:00|6449|6444|6394|6389|6452.6|6447.6|6357.2|6356.2|0
1446159600000|2015-10-29 23:00:00|6394.4|6389.4|6344.3|6339.3|6421.8|6416.8|6336.6|6335.6|0
1446418800000|2015-11-01 23:00:00|6338.4|6333.4|6386|6381|6404.8|6402.8|6313.3|6309.6|0
1446505200000|2015-11-02 23:00:00|6385.2|6380.2|6397.1|6392.1|6414.8|6412.8|6344.8|6343.8|0
1446591600000|2015-11-03 23:00:00|6396.3|6391.3|6406.8|6401.8|6461.2|6460.2|6385.9|6380.9|0
1446678000000|2015-11-04 23:00:00|6404.5|6399.5|6379.7|6374.7|6423.8|6422.8|6356.8|6354.8|0
1446764400000|2015-11-05 23:00:00|6378.9|6373.9|6376.8|6371.8|6397.2|6396.2|6331.7|6330.7|0
1447023600000|2015-11-08 23:00:00|6372.4|6367.4|6306.7|6301.7|6384.7|6381.7|6278.4|6276.4|0
1447110000000|2015-11-09 23:00:00|6307.4|6302.4|6289.1|6284.1|6330.6|6329.6|6248.8|6247.8|0
1447196400000|2015-11-10 23:00:00|6286.9|6281.9|6270.9|6265.9|6328.3|6327.3|6266.7|6261.7|0
1447282800000|2015-11-11 23:00:00|6270.2|6265.2|6154.1|6149.1|6302.4|6301.4|6128.8|6126.8|0
1447369200000|2015-11-12 23:00:00|6153.4|6148.4|6082.5|6077.5|6169.8|6164.8|6078|6073|0
1447628400000|2015-11-15 23:00:00|6035.4|6027.4|6226|6221|6238.7|6233.7|6005.4|5997.4|0
1447714800000|2015-11-16 23:00:00|6223|6218|6267.6|6262.6|6281.4|6279.4|6209.9|6208.9|0
1447801200000|2015-11-17 23:00:00|6266.9|6261.9|6297|6292|6312|6310|6227.9|6226.9|0
1447887600000|2015-11-18 23:00:00|6296.3|6291.3|6340.1|6335.1|6368.5|6367.5|6294.8|6289.8|0
1447974000000|2015-11-19 23:00:00|6337.1|6332.1|6318.9|6313.9|6362.3|6361.3|6306.8|6304.8|0
1448233200000|2015-11-22 23:00:00|6319.3|6314.3|6291|6286|6332.4|6327.8|6265.3|6264.3|0
1448319600000|2015-11-23 23:00:00|6290.2|6285.2|6302.6|6297.6|6315|6313|6221.3|6220.3|0
1448406000000|2015-11-24 23:00:00|6303.3|6298.3|6345.3|6340.3|6349.3|6348.3|6289.8|6287.5|0
1448492400000|2015-11-25 23:00:00|6348.3|6343.3|6388|6383|6402|6400|6332.1|6331.1|0
1448578800000|2015-11-26 23:00:00|6386.4|6381.4|6375.8|6370.8|6390.3|6389.3|6345|6344|0
1448838000000|2015-11-29 23:00:00|6369.3|6364.3|6368.7|6363.7|6388.8|6387.8|6328.8|6327.8|0
1448924400000|2015-11-30 23:00:00|6369.5|6364.5|6416.3|6411.3|6425.3|6423.3|6366|6364.1|0
1449010800000|2015-12-01 23:00:00|6417.1|6412.1|6399.1|6394.1|6448.3|6447.3|6372.2|6370.2|0
1449097200000|2015-12-02 23:00:00|6398.4|6393.4|6233.6|6228.6|6445.4|6444.4|6198.1|6196.1|0
1449183600000|2015-12-03 23:00:00|6234.4|6229.4|6289.3|6284.3|6295.7|6293.7|6218.7|6217.7|0
1449442800000|2015-12-06 23:00:00|6296.5|6291.5|6242.2|6237.2|6298|6293|6209|6207|0
1449529200000|2015-12-07 23:00:00|6239.2|6234.2|6132.8|6127.8|6249.8|6244.8|6119.4|6118.4|0
1449615600000|2015-12-08 23:00:00|6131.3|6126.3|6085.6|6080.6|6176.1|6175.1|6048.7|6046.7|0
1449702000000|2015-12-09 23:00:00|6087|6082|6079.3|6074.3|6126.7|6125.7|6065.5|6060.5|0
1449788400000|2015-12-10 23:00:00|6080.1|6075.1|5910.4|5905.4|6093|6088|5904.5|5899.5|0
1450047600000|2015-12-13 23:00:00|5936.4|5931.4|5947.2|5942.2|6011.8|6010.8|5865.3|5863.3|0
1450134000000|2015-12-14 23:00:00|5951.6|5946.6|6030.8|6025.8|6039.3|6038.3|5916.8|5915.8|0
1450220400000|2015-12-15 23:00:00|6031.5|6026.5|6128.4|6123.4|6151.7|6149.7|6021.9|6016.9|0
1450306800000|2015-12-16 23:00:00|6130.6|6125.6|6073.6|6068.6|6169.4|6167.4|6069.6|6064.6|0
1450393200000|2015-12-17 23:00:00|6076.6|6071.6|6006.7|6001.7|6110.3|6105.8|5993|5988|0
1450652400000|2015-12-20 23:00:00|6018.1|6013.1|6076.5|6071.5|6116.1|6115.1|5998.8|5993.8|0
1450738800000|2015-12-21 23:00:00|6073.9|6068.9|6127.1|6122.1|6140.6|6135.6|6030.8|6029.8|0
1450825200000|2015-12-22 23:00:00|6127.7|6122.7|6254.2|6249.2|6269.2|6267.2|6122.8|6117.8|0
1450911600000|2015-12-23 23:00:00|6253.6|6248.6|6243.6|6238.6|6272.4|6267.4|6236.4|6231.4|0
1451257200000|2015-12-27 23:00:00|6241.5|6236.5|6237.8|6232.8|6260.2|6255.2|6205.6|6200.6|0
1451343600000|2015-12-28 23:00:00|6237.2|6232.2|6315.5|6310.5|6325|6323|6225.1|6220.1|0
1451430000000|2015-12-29 23:00:00|6312.3|6307.3|6257.3|6252.3|6314.6|6309.6|6251.6|6246.6|0
1451516400000|2015-12-30 23:00:00|6254.8|6249.8|6231.5|6226.5|6269|6268|6221.5|6216.5|0
1451862000000|2016-01-03 23:00:00|6241.7|6236.7|6139.8|6134.8|6259.5|6254.5|6068|6067|0
1451948400000|2016-01-04 23:00:00|6138.5|6133.5|6155.9|6150.9|6169.8|6168.8|6078.3|6077.3|0
1452034800000|2016-01-05 23:00:00|6157.4|6152.4|6055.8|6050.8|6170.2|6165.2|6012.6|6010.6|0
1452121200000|2016-01-06 23:00:00|6058.7|6053.7|5891.9|5886.9|6069.4|6064.4|5877.1|5872.1|0
1452207600000|2016-01-07 23:00:00|5897.6|5892.6|5894.7|5889.7|6014.6|6013.6|5875.4|5870.4|0
1452466800000|2016-01-10 23:00:00|5872.5|5867.5|5908|5903|5943.9|5942.9|5839.6|5834.6|0
1452553200000|2016-01-11 23:00:00|5910.9|5905.9|5925.8|5920.8|5989.3|5988.3|5861.1|5859.1|0
1452639600000|2016-01-12 23:00:00|5926.5|5921.5|5862.7|5857.7|6012.3|6011.3|5836.7|5834.7|0
1452726000000|2016-01-13 23:00:00|5864.9|5859.9|5972.2|5967.2|6005.3|6003.3|5829.3|5828.3|0
1452812400000|2016-01-14 23:00:00|5975.1|5970.1|5795.3|5790.3|5997.2|5992.2|5738.3|5736.3|0
1453071600000|2016-01-17 23:00:00|5766.6|5761.6|5779.2|5774.2|5854.1|5853.1|5748.9|5743.9|0
1453158000000|2016-01-18 23:00:00|5777|5772|5843.7|5838.7|5916.5|5915.5|5772.3|5767.3|0
1453244400000|2016-01-19 23:00:00|5843|5838|5722.8|5717.8|5862.5|5857.5|5599.7|5597.7|0
1453330800000|2016-01-20 23:00:00|5730.8|5725.8|5778.3|5773.3|5824.8|5822.8|5657.2|5656.2|0
1453417200000|2016-01-21 23:00:00|5769.6|5764.6|5938.2|5933.2|5945.9|5943.9|5762.6|5757.6|0
1453676400000|2016-01-24 23:00:00|5949.6|5944.6|5846.4|5841.4|5960.4|5955.4|5830.9|5825.9|0
1453762800000|2016-01-25 23:00:00|5845.5|5840.5|5910.4|5905.4|5942.8|5940.8|5769.8|5768.8|0
1453849200000|2016-01-26 23:00:00|5902.7|5897.7|5940.6|5935.6|6028.3|6026.3|5871|5870|0
1453935600000|2016-01-27 23:00:00|5947.5|5942.5|5937.6|5932.6|6021.3|6020.3|5887.8|5886.8|0
1454022000000|2016-01-28 23:00:00|5926.4|5921.4|6126.8|6121.8|6131|6127.4|5917|5912|0
1454281200000|2016-01-31 23:00:00|6127|6122|6062.5|6057.5|6127.8|6122.8|5992.3|5991.3|0
1454367600000|2016-02-01 23:00:00|6060.8|6055.8|5888.7|5883.7|6064.2|6059.2|5868.3|5866.3|0
1454454000000|2016-02-02 23:00:00|5882.8|5877.8|5900|5895|5922.8|5921.8|5789.8|5788.8|0
1454540400000|2016-02-03 23:00:00|5899.3|5894.3|5904.1|5899.1|5947.4|5945.4|5831|5830|0
1454626800000|2016-02-04 23:00:00|5902.7|5897.7|5845.9|5840.9|5946.2|5945.2|5822.8|5820.8|0
1454886000000|2016-02-07 23:00:00|5859|5854|5724.6|5719.6|5891.5|5886.5|5658.8|5656.8|0
1454972400000|2016-02-08 23:00:00|5720.9|5715.9|5650|5645|5741.3|5740.3|5594.5|5593.5|0
1455058800000|2016-02-09 23:00:00|5660.8|5655.8|5626.2|5621.2|5713.6|5712.6|5615|5610.2|0
1455145200000|2016-02-10 23:00:00|5626.9|5621.9|5564.9|5559.9|5639.5|5634.5|5497.8|5496.8|0
1455231600000|2016-02-11 23:00:00|5569.2|5564.2|5732.1|5727.1|5737|5732.5|5563|5560|0
1455490800000|2016-02-14 23:00:00|5750.2|5745.2|5821.9|5816.9|5846.3|5845.3|5741|5736|0
1455577200000|2016-02-15 23:00:00|5819.8|5814.8|5892.3|5887.3|5906.7|5901.7|5812.8|5811.8|0
1455663600000|2016-02-16 23:00:00|5890.2|5885.2|6025.9|6020.9|6034.3|6032.3|5866.3|5864.3|0
1455750000000|2016-02-17 23:00:00|6023.1|6018.1|5979.2|5974.2|6035.6|6030.6|5948.8|5947.8|0
1455836400000|2016-02-18 23:00:00|5977.1|5972.1|5952|5947|6003.3|6002.3|5916.1|5915.1|0
1456095600000|2016-02-21 23:00:00|5900.1|5895.1|6015.3|6010.3|6066.2|6065.2|5899.3|5894.3|0
1456182000000|2016-02-22 23:00:00|6016.8|6011.8|5948.6|5943.6|6025.6|6024.6|5944.1|5939.1|0
1456268400000|2016-02-23 23:00:00|5947.9|5942.9|5962.5|5957.5|5971.3|5966.3|5844.5|5843.5|0
1456354800000|2016-02-24 23:00:00|5961|5956|6051.4|6046.4|6059.3|6054.3|5914.7|5912.7|0
1456441200000|2016-02-25 23:00:00|6049.1|6044.1|6066.2|6061.2|6116.8|6115.8|6041.4|6036.4|0
1456700400000|2016-02-28 23:00:00|6062.3|6057.3|6048.8|6043.8|6107.3|6105.8|6033.3|6032.3|0
1456786800000|2016-02-29 23:00:00|6048.1|6043.1|6180.3|6175.3|6186.3|6183.3|6035.3|6030.3|0
1456873200000|2016-03-01 23:00:00|6176.8|6171.8|6136|6131|6214.8|6209.8|6099.3|6098.3|0
1456959600000|2016-03-02 23:00:00|6134.6|6129.6|6152.5|6147.5|6174.5|6173.5|6106.8|6105.8|0
1457046000000|2016-03-03 23:00:00|6151.2|6146.2|6183.6|6178.6|6221.6|6219.6|6149.3|6144.3|0
1457305200000|2016-03-06 23:00:00|6175.8|6170.8|6181.3|6176.3|6215.9|6214.9|6125.1|6124.1|0
1457391600000|2016-03-07 23:00:00|6179.2|6174.2|6130.6|6125.6|6182.3|6177.3|6101.5|6100.5|0
1457478000000|2016-03-08 23:00:00|6128.5|6123.5|6146.1|6141.1|6176.5|6175.5|6117.5|6113.8|0
1457564400000|2016-03-09 23:00:00|6148.1|6143.1|6070.3|6065.3|6204.8|6203.8|6007.6|6005.6|0
1457650800000|2016-03-10 23:00:00|6066.9|6061.9|6163.9|6158.9|6166.6|6164|6062.8|6057.8|0
1457823600000|2016-03-12 23:00:00|6158.8|6153.8|6155.7|6150.7|6165.6|6160.6|6155.7|6150.7|0
1457910000000|2016-03-13 23:00:00|6156|6151|6175.3|6170.3|6199|6198|6141.2|6137.5|0
1457996400000|2016-03-14 23:00:00|6176|6171|6160.1|6155.1|6176|6171|6114.2|6113.2|0
1458082800000|2016-03-15 23:00:00|6160.5|6155.5|6179.8|6174.8|6187.1|6186.1|6133.9|6132.9|0
1458169200000|2016-03-16 23:00:00|6180.2|6175.2|6204|6199|6227.2|6226.2|6124.5|6123.5|0
1458255600000|2016-03-17 23:00:00|6204.4|6199.4|6183.6|6178.6|6238.3|6237.3|6171.8|6169.8|0
1458428400000|2016-03-19 23:00:00|6179.2|6174.2|6177.5|6172.5|6180.2|6175.2|6173.8|6168.8|0
1458514800000|2016-03-20 23:00:00|6178.2|6173.2|6192.4|6187.4|6215.8|6214.8|6151.3|6150.3|0
1458601200000|2016-03-21 23:00:00|6191.7|6186.7|6183.5|6178.5|6201|6199|6109.3|6108.3|0
1458687600000|2016-03-22 23:00:00|6182.8|6177.8|6173.2|6168.2|6218.3|6217.3|6161.9|6157.8|0
1458774000000|2016-03-23 23:00:00|6172.5|6167.5|6148.7|6143.7|6173.9|6168.9|6089.5|6088.5|0
1459116000000|2016-03-27 22:00:00|6152.4|6147.4|6141.6|6136.6|6172|6167|6123.8|6118.8|0
1459202400000|2016-03-28 22:00:00|6141|6136|6149.3|6144.3|6159.7|6158.7|6067.8|6066.8|0
1459288800000|2016-03-29 22:00:00|6148.6|6143.6|6206|6201|6222.3|6221.3|6145|6140|0
1459375200000|2016-03-30 22:00:00|6205.4|6200.4|6161.1|6156.1|6207.7|6202.7|6149.3|6148.3|0
1459461600000|2016-03-31 22:00:00|6162.4|6157.4|6153.8|6148.8|6173.1|6168.1|6076.3|6075.3|0
1459720800000|2016-04-03 22:00:00|6149.4|6144.4|6159.9|6154.9|6204.3|6203.3|6129.5|6127.5|0
1459807200000|2016-04-04 22:00:00|6156.6|6151.6|6092.9|6087.9|6159|6154|6061.3|6060.3|0
1459893600000|2016-04-05 22:00:00|6093.5|6088.5|6172.2|6167.2|6182.6|6179.8|6090.9|6085.9|0
1459980000000|2016-04-06 22:00:00|6173.6|6168.6|6126.9|6121.9|6204.6|6203.6|6108.2|6106.2|0
1460066400000|2016-04-07 22:00:00|6124.2|6119.2|6200|6195|6217.8|6216.8|6114|6109|0
1460325600000|2016-04-10 22:00:00|6197.9|6192.9|6180.2|6175.2|6231.1|6230.1|6163.6|6162.6|0
1460412000000|2016-04-11 22:00:00|6178.8|6173.8|6258.7|6253.7|6265.1|6263.1|6172.4|6167.4|0
1460498400000|2016-04-12 22:00:00|6258|6253|6363.3|6358.3|6371.9|6369.9|6254.9|6249.9|0
1460584800000|2016-04-13 22:00:00|6364.6|6359.6|6367.6|6362.6|6377.6|6375.6|6335.9|6334.9|0
1460671200000|2016-04-14 22:00:00|6366.9|6361.9|6334.3|6329.3|6376.1|6373.6|6328.3|6327|0
1460930400000|2016-04-17 22:00:00|6284.4|6279.4|6351.8|6346.8|6358.5|6356.5|6260.3|6259.3|0
1461016800000|2016-04-18 22:00:00|6348.8|6343.8|6415.4|6410.4|6419.8|6416.8|6340|6335|0
1461103200000|2016-04-19 22:00:00|6414.7|6409.7|6413.1|6408.1|6429.7|6427.7|6366.3|6365.3|0
1461189600000|2016-04-20 22:00:00|6412.4|6407.4|6350.5|6345.5|6433.5|6431.5|6334.4|6329.4|0
1461276000000|2016-04-21 22:00:00|6342.2|6337.2|6328.6|6323.6|6371.2|6369.2|6288|6287|0
1461535200000|2016-04-24 22:00:00|6345.2|6340.2|6278.8|6273.8|6346|6341|6249.5|6248.5|0
1461621600000|2016-04-25 22:00:00|6278.1|6273.1|6283.2|6278.2|6303.6|6298.7|6267.5|6266.2|0
1461708000000|2016-04-26 22:00:00|6278|6273|6328.9|6323.9|6339.3|6337.3|6255.1|6254.1|0
1461794400000|2016-04-27 22:00:00|6328.2|6323.2|6285.4|6280.4|6339.6|6334.6|6224.8|6223.8|0
1461880800000|2016-04-28 22:00:00|6283.9|6278.9|6261.9|6256.9|6294.8|6293.8|6232.8|6230.8|0
1462140000000|2016-05-01 22:00:00|6258.5|6253.5|6289|6284|6295|6290|6240.3|6235.3|0
1462226400000|2016-05-02 22:00:00|6288.2|6283.2|6197.9|6192.9|6297.5|6292.5|6159|6158|0
1462312800000|2016-05-03 22:00:00|6196.4|6191.4|6117.6|6112.6|6208.3|6203.3|6093.8|6091.8|0
1462399200000|2016-05-04 22:00:00|6116.9|6111.9|6113.7|6108.7|6154.3|6153.3|6100.3|6098.3|0
1462485600000|2016-05-05 22:00:00|6114.4|6109.4|6157.3|6152.3|6162.1|6157.8|6054.8|6053.8|0
1462744800000|2016-05-08 22:00:00|6152.7|6147.7|6125.6|6120.6|6179.8|6178.8|6108.3|6106.3|0
1462831200000|2016-05-09 22:00:00|6124.9|6119.9|6164.5|6159.5|6183|6182|6108.2|6103.2|0
1462917600000|2016-05-10 22:00:00|6165.2|6160.2|6137.9|6132.9|6174.3|6173.3|6129.4|6124.4|0
1463004000000|2016-05-11 22:00:00|6137.1|6132.1|6120.1|6115.1|6197.5|6196.5|6091.7|6089.7|0
1463090400000|2016-05-12 22:00:00|6117.9|6112.9|6099.1|6094.1|6145.5|6143.5|6060.5|6059.5|0
1463349600000|2016-05-15 22:00:00|6080.1|6075.1|6172.8|6167.8|6179.7|6177.7|6077.2|6072.2|0
1463436000000|2016-05-16 22:00:00|6173.5|6168.5|6144.5|6139.5|6217.4|6216.4|6130.4|6128.4|0
1463522400000|2016-05-17 22:00:00|6142.4|6137.4|6128.6|6123.6|6171.9|6170.9|6096.7|6094.7|0
1463608800000|2016-05-18 22:00:00|6129.3|6124.3|6096.2|6091.2|6139.2|6134.2|6049.8|6048.8|0
1463695200000|2016-05-19 22:00:00|6095.5|6090.5|6155|6150|6160.3|6158.3|6090.6|6085.6|0
1463954400000|2016-05-22 22:00:00|6158.9|6153.9|6136.2|6131.2|6174.3|6173.3|6122|6121|0
1464040800000|2016-05-23 22:00:00|6136.9|6131.9|6252.6|6247.6|6254.7|6249.7|6108.3|6107.3|0
1464127200000|2016-05-24 22:00:00|6254|6249|6277.4|6272.4|6279.3|6277.3|6245.3|6241.7|0
1464213600000|2016-05-25 22:00:00|6276.7|6271.7|6271.1|6266.1|6282.1|6281.1|6244.3|6243.3|0
1464300000000|2016-05-26 22:00:00|6270.4|6265.4|6275.9|6270.9|6279.6|6276.3|6249.8|6248.8|0
1464559200000|2016-05-29 22:00:00|6279.1|6274.1|6288|6283|6296|6291|6272.9|6267.9|0
1464645600000|2016-05-30 22:00:00|6287.3|6282.3|6225|6220|6291.3|6290.3|6208.4|6206.4|0
1464732000000|2016-05-31 22:00:00|6223.6|6218.6|6203.1|6198.1|6237.4|6232.4|6150.4|6149.4|0
1464818400000|2016-06-01 22:00:00|6202.4|6197.4|6219.3|6214.3|6225.8|6221.8|6173.3|6172.3|0
1464904800000|2016-06-02 22:00:00|6218.6|6213.6|6231.8|6226.8|6254.3|6253.3|6167.8|6166.8|0
1465164000000|2016-06-05 22:00:00|6233.6|6228.6|6275.8|6270.8|6303|6302|6211|6206|0
1465250400000|2016-06-06 22:00:00|6275.1|6270.1|6273.8|6268.8|6324|6323|6266|6261.7|0
1465336800000|2016-06-07 22:00:00|6273.1|6268.1|6292.3|6287.3|6306|6305|6260.7|6255.7|0
1465423200000|2016-06-08 22:00:00|6291.6|6286.6|6232.4|6227.4|6299.2|6294.2|6219.3|6217.3|0
1465509600000|2016-06-09 22:00:00|6233.1|6228.1|6095.5|6090.5|6234.8|6229.8|6079.3|6077.3|0
1465768800000|2016-06-12 22:00:00|6079.1|6074.1|6032.7|6027.7|6104.3|6103.3|6016.8|6014.8|0
1465855200000|2016-06-13 22:00:00|6033.4|6028.4|5929.1|5924.1|6045.3|6041.8|5907.6|5905.6|0
1465941600000|2016-06-14 22:00:00|5928.4|5923.4|5949.5|5944.5|6009.1|6008.1|5915.8|5910.8|0
1466028000000|2016-06-15 22:00:00|5948.8|5943.8|5983.4|5978.4|6022.8|6020.8|5895.6|5893.6|0
1466114400000|2016-06-16 22:00:00|5981.3|5976.3|6053.7|6048.7|6058.5|6056.5|5971.3|5970.3|0
1466373600000|2016-06-19 22:00:00|6129.1|6124.1|6198.9|6193.9|6239.8|6238.8|6116.7|6111.7|0
1466460000000|2016-06-20 22:00:00|6181.2|6176.2|6243.4|6238.4|6283.8|6281.8|6156.3|6155.3|0
1466546400000|2016-06-21 22:00:00|6242.2|6237.2|6265.2|6260.2|6319.3|6318.3|6223.3|6222.3|0
1466632800000|2016-06-22 22:00:00|6293.9|6288.9|6455.6|6435.6|6464.6|6444.6|6271.3|6270.3|0
1466719200000|2016-06-23 22:00:00|6455|6435|6026|6011|6462|6447|5729.8|5724.8|0
1466978400000|2016-06-26 22:00:00|5975.9|5960.9|5984.3|5979.3|6130.5|6129.5|5887.3|5877.3|0
1467064800000|2016-06-27 22:00:00|5986.7|5981.7|6195.9|6190.9|6217.6|6212.6|5983.5|5978.5|0
1467151200000|2016-06-28 22:00:00|6197.1|6192.1|6377.1|6372.1|6394.6|6389.6|6164|6159|0
1467237600000|2016-06-29 22:00:00|6368.5|6363.5|6551.1|6546.1|6586.1|6584.1|6309.1|6308.1|0
1467324000000|2016-06-30 22:00:00|6552.2|6547.2|6592.7|6587.7|6615.5|6613.5|6501.9|6500.9|0
1467583200000|2016-07-03 22:00:00|6598|6593|6545.3|6540.3|6628.5|6626.5|6513.3|6512.3|81850
1467669600000|2016-07-04 22:00:00|6543.1|6538.1|6566.7|6561.7|6570.7|6565.7|6472.3|6471.3|173933
1467756000000|2016-07-05 22:00:00|6564.5|6559.5|6536.5|6531.5|6581.8|6580.8|6431|6430|171443
1467842400000|2016-07-06 22:00:00|6531.1|6526.1|6533.8|6528.8|6580|6579|6504.7|6502.7|128903
1467928800000|2016-07-07 22:00:00|6531.7|6526.7|6591.3|6586.3|6606.7|6605.7|6514.7|6509.7|104101
1468188000000|2016-07-10 22:00:00|6586.7|6581.7|6674.5|6669.5|6696.7|6695.7|6586.6|6581.6|116145
1468274400000|2016-07-11 22:00:00|6675.5|6670.5|6673.9|6668.9|6703.8|6702.8|6662.9|6657.9|110423
1468360800000|2016-07-12 22:00:00|6671.8|6666.8|6687.5|6682.5|6718.3|6717.3|6648.8|6643.8|114216
1468447200000|2016-07-13 22:00:00|6685.3|6680.3|6666.4|6661.4|6744.8|6743.8|6647|6646|137873
1468533600000|2016-07-14 22:00:00|6660|6655|6648|6643|6678.8|6676.8|6610.5|6609.5|104277
1468792800000|2016-07-17 22:00:00|6688.3|6683.3|6698.3|6693.3|6716.2|6715.2|6665.3|6660.3|89221
1468879200000|2016-07-18 22:00:00|6696.1|6691.1|6703|6698|6713.7|6710.8|6660|6659|79080
1468965600000|2016-07-19 22:00:00|6703.8|6698.8|6713.1|6708.1|6737.8|6736.8|6692.3|6687.3|79255
1469052000000|2016-07-20 22:00:00|6710.9|6705.9|6691.4|6686.4|6733.3|6732.3|6678.8|6676.8|75651
1469138400000|2016-07-21 22:00:00|6690.3|6685.3|6734.1|6729.1|6739|6737|6663.3|6662.3|82699
1469397600000|2016-07-24 22:00:00|6729.4|6724.4|6713.6|6708.6|6757|6756|6691.3|6690.3|69639
1469484000000|2016-07-25 22:00:00|6710.4|6705.4|6744.1|6739.1|6746.3|6745.3|6702.5|6697.5|75354
1469570400000|2016-07-26 22:00:00|6744.9|6739.9|6745|6740|6779.9|6778.9|6726.7|6721.7|86899
1469656800000|2016-07-27 22:00:00|6741.7|6736.7|6744|6739|6762.5|6761.5|6712.3|6710.3|94126
1469743200000|2016-07-28 22:00:00|6740.8|6735.8|6740.3|6735.3|6747.9|6742.9|6691.3|6690.3|107136
1470002400000|2016-07-31 22:00:00|6749.5|6744.5|6678.7|6673.7|6770.8|6769.8|6666|6664|98268
1470088800000|2016-08-01 22:00:00|6680.9|6675.9|6663.6|6658.6|6697.5|6692.5|6630.5|6628.8|105108
1470175200000|2016-08-02 22:00:00|6660.3|6655.3|6634.1|6629.1|6676|6675|6614.5|6612.5|109570
1470261600000|2016-08-03 22:00:00|6633.1|6628.1|6758.8|6753.8|6764.3|6760.3|6612.5|6611.5|158012
1470348000000|2016-08-04 22:00:00|6755.5|6750.5|6795.7|6790.7|6804.3|6803.3|6737.8|6736.8|107167
1470607200000|2016-08-07 22:00:00|6794.6|6789.6|6814.5|6809.5|6830.3|6829.3|6782.5|6781.5|69324
1470693600000|2016-08-08 22:00:00|6811.2|6806.2|6843.3|6838.3|6864.7|6863.7|6806.4|6801.4|73750
1470780000000|2016-08-09 22:00:00|6841.1|6836.1|6823.8|6818.8|6864.9|6863.9|6810.5|6808.5|101733
1470866400000|2016-08-10 22:00:00|6821.6|6816.6|6907.3|6902.3|6918.8|6916.8|6813.5|6808.5|102105
1470952800000|2016-08-11 22:00:00|6906.2|6901.2|6914.3|6909.3|6932.5|6931.5|6897|6895|84590
1471212000000|2016-08-14 22:00:00|6912.7|6907.7|6939.3|6934.3|6956.3|6955.3|6911|6906.6|70649
1471298400000|2016-08-15 22:00:00|6941.5|6936.5|6906.5|6901.5|6944.8|6939.8|6889.8|6887.8|86947
1471384800000|2016-08-16 22:00:00|6903.2|6898.2|6890|6885|6920.3|6919.3|6848.5|6846.5|95042
1471471200000|2016-08-17 22:00:00|6891.1|6886.1|6873.9|6869.9|6902.7|6897.7|6849.3|6848.3|85843
1471557600000|2016-08-18 22:00:00|6876.1|6872.1|6866.1|6862.1|6878.9|6874.9|6841.3|6840.3|80818
1471816800000|2016-08-21 22:00:00|6867.4|6863.4|6844.7|6840.7|6887.1|6886.1|6812.3|6811.3|87832
1471903200000|2016-08-22 22:00:00|6843.6|6839.6|6861.3|6857.3|6885.8|6884.8|6838.7|6834.7|75234
1471989600000|2016-08-23 22:00:00|6862.4|6858.4|6821.6|6817.6|6868|6867|6810|6808|76017
1472076000000|2016-08-24 22:00:00|6818.3|6814.3|6819.4|6815.4|6828.8|6826.8|6778.5|6777.5|80555
1472162400000|2016-08-25 22:00:00|6817.2|6813.2|6797.9|6793.9|6859.8|6858.8|6771.3|6769.3|79487
1472421600000|2016-08-28 22:00:00|6791.8|6787.8|6828.9|6824.9|6832.1|6828.1|6776.2|6772.2|0
1472508000000|2016-08-29 22:00:00|6827.8|6823.8|6829.7|6825.7|6853|6852|6807.8|6806.8|76556
1472594400000|2016-08-30 22:00:00|6830.8|6826.8|6783.3|6779.3|6832.8|6831.8|6763.2|6761.2|101660
1472680800000|2016-08-31 22:00:00|6785.5|6781.5|6768.1|6764.1|6827.7|6826.7|6722.3|6721.3|108452
1472767200000|2016-09-01 22:00:00|6769.2|6765.2|6908.1|6904.1|6930.5|6929.5|6754.3|6753.3|158468
1473026400000|2016-09-04 22:00:00|6904.2|6900.2|6886.6|6882.6|6937.7|6933.7|6867.8|6866.8|73186
1473112800000|2016-09-05 22:00:00|6887.7|6883.7|6841.3|6837.3|6900.3|6896.3|6817.9|6816.9|97344
1473199200000|2016-09-06 22:00:00|6842.4|6838.4|6840.1|6836.1|6856.4|6855.4|6813.9|6812.9|96720
1473285600000|2016-09-07 22:00:00|6839.1|6835.1|6860.2|6856.2|6889.9|6888.9|6819.5|6818.5|116585
1473372000000|2016-09-08 22:00:00|6856.9|6852.9|6705.1|6701.1|6862.7|6859.6|6696.5|6692.5|117718
1473631200000|2016-09-11 22:00:00|6717.3|6713.3|6762.3|6758.3|6773.2|6769.2|6654.8|6653.8|209994
1473717600000|2016-09-12 22:00:00|6759|6755|6687.1|6683.1|6760.1|6756.1|6647.8|6645.8|228295
1473804000000|2016-09-13 22:00:00|6684.8|6680.8|6660|6656|6721.3|6720.3|6643.2|6639.2|183090
1473890400000|2016-09-14 22:00:00|6656.7|6652.7|6729|6725|6751.8|6749.8|6642.1|6638.1|127574
1473976800000|2016-09-15 22:00:00|6730.1|6726.1|6751.2|6747.2|6754.8|6750.8|6693.3|6692.3|142605
1474236000000|2016-09-18 22:00:00|6750.7|6746.7|6799.1|6795.1|6818.5|6816.5|6744.4|6740.4|95327
1474322400000|2016-09-19 22:00:00|6801.4|6797.4|6827.2|6823.2|6871.8|6870.8|6786.8|6782.8|96610
1474408800000|2016-09-20 22:00:00|6826.2|6822.2|6869.7|6865.7|6881.3|6880.3|6818.4|6816.4|80756
1474495200000|2016-09-21 22:00:00|6868.7|6864.7|6914.6|6910.6|6938.8|6937.8|6857.6|6853.6|99543
1474581600000|2016-09-22 22:00:00|6912.7|6908.7|6895.6|6891.6|6920.9|6919.9|6882.4|6881.4|77199
1474840800000|2016-09-25 22:00:00|6895.2|6891.2|6824.7|6820.7|6908.4|6904.4|6804.8|6803.8|104754
1474927200000|2016-09-26 22:00:00|6822.8|6818.8|6819|6815|6872.3|6868.5|6767.7|6766.7|91028
1475013600000|2016-09-27 22:00:00|6819.9|6815.9|6894.2|6890.2|6905|6903|6805.2|6801.2|95427
1475100000000|2016-09-28 22:00:00|6892.3|6888.3|6880.5|6876.5|6942.3|6941.3|6852|6850|109361
1475186400000|2016-09-29 22:00:00|6872.8|6868.8|6894.4|6890.4|6923.5|6921.5|6809.3|6808.3|140840
1475445600000|2016-10-02 22:00:00|6893.5|6889.5|6972.3|6968.3|6997.5|6996.5|6889.6|6885.6|98892
1475532000000|2016-10-03 22:00:00|6971.3|6967.3|7060.7|7056.7|7131.3|7129.3|6970.4|6966.4|228999
1475618400000|2016-10-04 22:00:00|7062.7|7058.7|7041.9|7037.9|7082.5|7081.5|7024.4|7023.4|115793
1475704800000|2016-10-05 22:00:00|7040|7036|7038.6|7034.6|7060|7058|7000|6998|98500
1475791200000|2016-10-06 22:00:00|7036.7|7032.7|7060.8|7056.8|7081|7080|7010.5|7006.5|137228
1476050400000|2016-10-09 22:00:00|7081.8|7077.8|7107.4|7103.4|7108.4|7104.4|7023.9|7022.9|83276
1476136800000|2016-10-10 22:00:00|7106.5|7102.5|7084.5|7080.5|7130.1|7129.1|7054.4|7052.4|97371
1476223200000|2016-10-11 22:00:00|7082.5|7078.5|7028|7024|7090.9|7086.9|7015.8|7014.8|99160
1476309600000|2016-10-12 22:00:00|7027|7023|6995.1|6991.1|7042.4|7038.4|6928.4|6927.4|126925
1476396000000|2016-10-13 22:00:00|6996.1|6992.1|7017.6|7013.6|7056.3|7055.3|6984.9|6980.9|93623
1476655200000|2016-10-16 22:00:00|7025|7021|6950.8|6946.8|7025|7021|6936.5|6935.5|99751
1476741600000|2016-10-17 22:00:00|6954.7|6950.7|7006.7|7002.7|7034.3|7033.3|6946.4|6942.4|95510
1476828000000|2016-10-18 22:00:00|7004.7|7000.7|7014.6|7010.6|7031.6|7030.6|6975.6|6974.6|72272
1476914400000|2016-10-19 22:00:00|7012.7|7008.7|7037.9|7033.9|7049.1|7048.1|6997.6|6996.6|86856
1477000800000|2016-10-20 22:00:00|7035|7031|7043.3|7039.3|7059.7|7058.7|7010.7|7009.7|91169
1477260000000|2016-10-23 22:00:00|7042.9|7038.9|7000.2|6996.2|7069.2|7068.2|6980.8|6979.3|100002
1477346400000|2016-10-24 22:00:00|6997.2|6993.2|7009.4|7005.4|7068.8|7067.8|6991.6|6987.6|92113
1477432800000|2016-10-25 22:00:00|7004.5|7000.5|6945.2|6941.2|7009.3|7005.3|6917.8|6916.8|114307
1477519200000|2016-10-26 22:00:00|6944.4|6940.4|6985.3|6981.3|7011.8|7009.8|6912.4|6908.4|106997
1477605600000|2016-10-27 22:00:00|6982.8|6978.8|6961.7|6957.7|7008.3|7007.3|6924.5|6923.5|114143
1477778400000|2016-10-29 22:00:00|6944.3|6940.3|6956.6|6952.6|6963.5|6959.5|6940|6936|0
1477868400000|2016-10-30 23:00:00|6957.5|6953.5|6940.5|6936.5|6988.5|6984.5|6931.3|6929.3|96688
1477954800000|2016-10-31 23:00:00|6941.3|6937.3|6904.8|6900.8|6993.3|6992.3|6880.3|6878.3|114952
1478041200000|2016-11-01 23:00:00|6905.6|6901.6|6839.9|6835.9|6907.2|6903.2|6824.8|6822.8|103769
1478127600000|2016-11-02 23:00:00|6840.9|6836.9|6770.7|6766.7|6874.8|6873.8|6751.3|6749.3|111857
1478214000000|2016-11-03 23:00:00|6769.9|6765.9|6663.6|6659.6|6777.3|6773.3|6657.1|6655.1|120779
1478473200000|2016-11-06 23:00:00|6742|6738|6818.4|6814.4|6824|6820|6714.7|6710.7|101938
1478559600000|2016-11-07 23:00:00|6814.4|6810.4|6877|6869|6891|6883|6790.4|6788.4|86041
1478646000000|2016-11-08 23:00:00|6884.9|6876.9|6916|6912|6937.5|6935.5|6522.5|6514.5|184639
1478732400000|2016-11-09 23:00:00|6912|6908|6836.5|6832.5|7000.2|6999.2|6798.5|6797.5|160845
1478818800000|2016-11-10 23:00:00|6838.1|6834.1|6741.9|6737.9|6855.5|6852.2|6707.8|6706.8|144150
1479078000000|2016-11-13 23:00:00|6752.7|6748.7|6772.5|6768.5|6815.8|6814.8|6732.2|6731.2|128476
1479164400000|2016-11-14 23:00:00|6773.3|6769.3|6825.8|6821.8|6826.4|6822.4|6760.4|6756.4|95034
1479250800000|2016-11-15 23:00:00|6825.1|6821.1|6750.6|6746.6|6850.2|6846.2|6735.1|6734.1|97459
1479337200000|2016-11-16 23:00:00|6751.4|6747.4|6808.6|6804.6|6811.9|6808|6745|6744|77736
1479423600000|2016-11-17 23:00:00|6805.5|6801.5|6774.2|6770.2|6814.2|6812.2|6740.5|6739.5|94005
1479682800000|2016-11-20 23:00:00|6777.6|6773.6|6785.1|6781.1|6823.2|6822.2|6754.3|6753.3|92424
1479769200000|2016-11-21 23:00:00|6783.5|6779.5|6847.2|6843.2|6853.1|6852.1|6783.5|6779.5|79818
1479855600000|2016-11-22 23:00:00|6846.4|6842.4|6823.8|6819.8|6881.8|6880.8|6778.6|6777.6|94441
1479942000000|2016-11-23 23:00:00|6824.6|6820.6|6822.9|6818.9|6837.9|6835.9|6789.4|6788.4|46524
1480028400000|2016-11-24 23:00:00|6823.6|6819.6|6839.4|6835.4|6853.2|6852.2|6816.6|6813.9|53115
1480287600000|2016-11-27 23:00:00|6819.9|6815.9|6787.3|6783.3|6844.7|6840.7|6768.2|6767.2|105064
1480374000000|2016-11-28 23:00:00|6788.8|6784.8|6776|6772|6801.7|6799.7|6729.9|6728.9|100479
1480460400000|2016-11-29 23:00:00|6774.4|6770.4|6775.2|6771.2|6847.1|6846.1|6760.9|6756.9|149248
1480546800000|2016-11-30 23:00:00|6776.8|6772.8|6731.2|6727.2|6792.1|6788.1|6688.3|6687.3|143443
1480633200000|2016-12-01 23:00:00|6728.9|6724.9|6712.6|6708.6|6747|6746|6678.8|6677.8|90430
1480892400000|2016-12-04 23:00:00|6673.8|6669.8|6759.7|6755.7|6802.5|6801.5|6649.3|6645.3|125312
1480978800000|2016-12-05 23:00:00|6759|6755|6807.4|6803.4|6816.8|6814.8|6721.8|6720.8|100388
1481065200000|2016-12-06 23:00:00|6806.6|6802.6|6921.3|6917.3|6940|6938|6800.1|6796.1|130296
1481151600000|2016-12-07 23:00:00|6920.5|6916.5|6940.8|6936.8|6951.2|6949.2|6891.3|6890.3|113887
1481238000000|2016-12-08 23:00:00|6937.7|6933.7|6977.5|6973.5|6979.1|6976.8|6928.7|6925.7|106780
1481497200000|2016-12-11 23:00:00|6984|6980|6893.3|6889.3|7069.1|7065.1|6870.8|6868.8|154734
1481583600000|2016-12-12 23:00:00|6892.5|6888.5|6975.9|6971.9|6983|6980.9|6874.3|6870.3|220765
1481670000000|2016-12-13 23:00:00|6975.1|6971.1|6949.6|6945.6|6987.9|6985.9|6928.4|6926.4|178616
1481756400000|2016-12-14 23:00:00|6948.7|6944.7|7003.1|6999.1|7011.5|7010.5|6927.9|6926.9|149395
1481842800000|2016-12-15 23:00:00|7002.3|6998.3|7005.2|7001.2|7038.3|7037.3|6982|6980|118395
1482102000000|2016-12-18 23:00:00|7012.5|7008.5|7010.8|7006.8|7032.3|7028.3|6986.8|6985.8|63207
1482188400000|2016-12-19 23:00:00|7009.3|7005.3|7034.8|7030.8|7048.7|7046.7|6993.7|6992.7|59406
1482274800000|2016-12-20 23:00:00|7035.5|7031.5|7032.5|7028.5|7057.3|7056.3|7025.3|7024.3|55141
1482361200000|2016-12-21 23:00:00|7033.2|7029.2|7054|7050|7065.3|7063.3|7018.6|7016.1|54400
1482447600000|2016-12-22 23:00:00|7052.4|7048.4|7067.7|7063.7|7075.4|7071.5|7051.7|7047.7|18011
1482793200000|2016-12-26 23:00:00|7068.5|7064.5|7076.5|7072.5|7098.1|7094.1|7064|7060|0
1482879600000|2016-12-27 23:00:00|7078.8|7074.8|7082.2|7078.2|7112.3|7111.3|7069.9|7065.9|62167
1482966000000|2016-12-28 23:00:00|7085.3|7081.3|7104.1|7100.1|7124.8|7122.8|7076.7|7072.7|50169
1483052400000|2016-12-29 23:00:00|7104.9|7100.9|7102.8|7098.8|7138.8|7137.8|7087.5|7086.5|44222
1483311600000|2017-01-01 23:00:00|7102.5|7098.5|7136.7|7132.7|7162.7|7158.7|7091.8|7087.8|0
1483398000000|2017-01-02 23:00:00|7139.1|7135.1|7196.1|7192.1|7206|7205|7122.9|7118.9|106352
1483484400000|2017-01-03 23:00:00|7196.9|7192.9|7190.7|7186.7|7202.4|7198.6|7166.6|7165.6|69681
1483570800000|2017-01-04 23:00:00|7189.9|7185.9|7200.5|7196.5|7210.1|7209.1|7172.6|7171.6|77743
1483657200000|2017-01-05 23:00:00|7198.1|7194.1|7219.6|7215.6|7229.2|7227.2|7180.8|7179.8|65359
1483916400000|2017-01-08 23:00:00|7225.2|7221.2|7234.2|7230.2|7245.8|7243.9|7207.4|7206.4|74914
1484002800000|2017-01-09 23:00:00|7235|7231|7275.6|7271.6|7287.2|7285.2|7225.7|7221.7|82499
1484089200000|2017-01-10 23:00:00|7274.8|7270.8|7304.9|7300.9|7329.6|7328.6|7257.2|7256.2|102071
1484175600000|2017-01-11 23:00:00|7303.3|7299.3|7324.2|7320.2|7331.5|7329.5|7264.6|7263.6|93225
1484262000000|2017-01-12 23:00:00|7323.4|7319.4|7331.3|7327.3|7342.6|7340.6|7308.6|7307.6|80531
1484521200000|2017-01-15 23:00:00|7364.1|7360.1|7328.6|7324.6|7365.3|7361.3|7320.6|7319.6|59954
1484607600000|2017-01-16 23:00:00|7327.7|7323.7|7225.5|7221.5|7331.8|7327.8|7218.2|7216.2|131522
1484694000000|2017-01-17 23:00:00|7224.8|7220.8|7247.2|7243.2|7258.7|7257.7|7217.7|7213.7|83912
1484780400000|2017-01-18 23:00:00|7247.9|7243.9|7210.6|7206.6|7262.4|7258.4|7191.6|7189.6|85300
1484866800000|2017-01-19 23:00:00|7209.8|7205.8|7195.5|7191.5|7222.7|7221.7|7178.2|7176.2|94607
1485126000000|2017-01-22 23:00:00|7193.1|7189.1|7175.3|7171.3|7194.4|7190.4|7130.2|7129.2|86445
1485212400000|2017-01-23 23:00:00|7173.7|7169.7|7177.9|7173.9|7186.3|7184.3|7143.8|7142.8|75187
1485298800000|2017-01-24 23:00:00|7177.1|7173.1|7175.3|7171.3|7205.8|7204.8|7153.2|7151.2|85404
1485385200000|2017-01-25 23:00:00|7174.5|7170.5|7165.1|7161.1|7192.7|7190.7|7150.9|7149.9|72681
1485471600000|2017-01-26 23:00:00|7164.4|7160.4|7179.3|7175.3|7187.5|7185.5|7151|7150|70808
1485730800000|2017-01-29 23:00:00|7154.3|7150.3|7137.1|7133.1|7165.6|7161.6|7106|7105|90411
1485817200000|2017-01-30 23:00:00|7135.6|7131.6|7136.1|7132.1|7165|7164|7098.5|7096.5|107098
1485903600000|2017-01-31 23:00:00|7135.3|7131.3|7120.4|7116.4|7172|7171|7099.8|7097.8|93082
1485990000000|2017-02-01 23:00:00|7121.2|7117.2|7158.7|7154.7|7165.8|7164.8|7091.8|7089.3|103060
1486076400000|2017-02-02 23:00:00|7157.9|7153.9|7198.1|7194.1|7204|7203|7131|7127|78457
1486335600000|2017-02-05 23:00:00|7198.5|7194.5|7179.6|7175.6|7210.1|7209.1|7164.6|7162.6|74524
1486422000000|2017-02-06 23:00:00|7178.8|7174.8|7174.9|7170.9|7228.3|7227.3|7163.3|7161.3|83125
1486508400000|2017-02-07 23:00:00|7175.7|7171.7|7193.5|7189.5|7197.3|7196.3|7146.8|7145.8|90832
1486594800000|2017-02-08 23:00:00|7192.7|7188.7|7242.5|7238.5|7244.4|7242.4|7182.8|7181.8|85687
1486681200000|2017-02-09 23:00:00|7243.3|7239.3|7270.4|7266.4|7276.7|7275.7|7237.4|7233.4|96444
1486940400000|2017-02-12 23:00:00|7274.3|7270.3|7285.5|7281.5|7300.2|7299.2|7258.2|7257.2|75996
1487026800000|2017-02-13 23:00:00|7284.7|7280.7|7290.1|7286.1|7299.3|7295.3|7251.7|7250.7|78062
1487113200000|2017-02-14 23:00:00|7289.3|7285.3|7297.7|7293.7|7315.2|7314.2|7270.5|7268.5|91605
1487199600000|2017-02-15 23:00:00|7296.9|7292.9|7284.2|7280.2|7301|7298.3|7259.8|7258.8|77907
1487286000000|2017-02-16 23:00:00|7281.1|7277.1|7313.5|7309.5|7316.6|7314.6|7253.3|7252.3|95237
1487545200000|2017-02-19 23:00:00|7299|7295|7301.8|7297.8|7324.9|7320.9|7283.3|7282.3|44443
1487631600000|2017-02-20 23:00:00|7302.5|7298.5|7286.6|7282.6|7304.4|7300.4|7268.5|7267.5|72687
1487718000000|2017-02-21 23:00:00|7285.8|7281.8|7288.9|7284.9|7316.5|7315.5|7272.1|7270.1|103519
1487804400000|2017-02-22 23:00:00|7287.3|7283.3|7280.2|7276.2|7311|7310|7263|7262|86091
1487890800000|2017-02-23 23:00:00|7276.3|7272.3|7261.3|7257.3|7279.2|7275.2|7192.8|7191.8|104686
1488150000000|2017-02-26 23:00:00|7273.1|7269.1|7269.2|7265.2|7288.5|7285|7239.1|7238.1|77856
1488236400000|2017-02-27 23:00:00|7269.9|7265.9|7272.7|7268.7|7286|7285|7247.8|7246.8|85221
1488322800000|2017-02-28 23:00:00|7271.2|7267.2|7391|7387|7398.1|7396.1|7269.5|7265.5|130818
1488409200000|2017-03-01 23:00:00|7390.2|7386.2|7382.6|7378.6|7399.5|7395.5|7371.6|7370.6|71209
1488495600000|2017-03-02 23:00:00|7379.5|7375.5|7368.5|7364.5|7386.5|7384.5|7352.8|7351.8|74595
1488754800000|2017-03-05 23:00:00|7354.1|7350.1|7357.6|7353.6|7368.7|7366.4|7338.9|7336|66047
1488841200000|2017-03-06 23:00:00|7359.1|7355.1|7330.6|7326.6|7371.9|7368.1|7330.6|7326.6|66481
1488927600000|2017-03-07 23:00:00|7329.9|7325.9|7318.4|7314.4|7356|7355|7312.6|7310.3|96685
1489014000000|2017-03-08 23:00:00|7319.2|7315.2|7326.4|7322.4|7331.2|7327.2|7263|7262|116957
1489100400000|2017-03-09 23:00:00|7324.9|7320.9|7351.7|7347.7|7373|7372|7323.4|7319.4|131177
1489273200000|2017-03-11 23:00:00|7353.7|7349.7|7347.2|7343.2|7355.2|7351.2|7344.9|7340.9|0
1489359600000|2017-03-12 23:00:00|7346.8|7342.8|7379.5|7375.5|7380.3|7378.7|7338|7334|168122
1489446000000|2017-03-13 23:00:00|7379.1|7375.1|7366.5|7362.5|7392.4|7390.4|7339.6|7338.6|184760
1489532400000|2017-03-14 23:00:00|7365.7|7361.7|7388.4|7384.4|7388.9|7386.9|7359.1|7357.1|196084
1489618800000|2017-03-15 23:00:00|7389.1|7385.1|7420.8|7416.8|7446|7445|7386.8|7382.8|163124
1489705200000|2017-03-16 23:00:00|7420.1|7416.1|7427.3|7423.3|7448.8|7447.8|7404.3|7402|101964
1489878000000|2017-03-18 23:00:00|7420.8|7416.8|7417.4|7413.4|7422.3|7418.3|7415.8|7411.8|0
1489964400000|2017-03-19 23:00:00|7416.4|7412.4|7422.4|7418.4|7435.3|7434.3|7401.3|7400.3|57019
1490050800000|2017-03-20 23:00:00|7420.8|7416.8|7345.9|7341.9|7441.8|7439.8|7338|7334|103657
1490137200000|2017-03-21 23:00:00|7345.2|7341.2|7340.6|7336.6|7352.6|7348.6|7303.1|7302.1|108424
1490223600000|2017-03-22 23:00:00|7342.2|7338.2|7332|7328|7347.2|7346.2|7307|7306|80836
1490310000000|2017-03-23 23:00:00|7332.7|7328.7|7338.2|7334.2|7356|7352|7310.7|7308.7|74847
1490565600000|2017-03-26 22:00:00|7320.4|7316.4|7314.9|7310.9|7325|7321|7254.2|7253.2|96349
1490652000000|2017-03-27 22:00:00|7317.2|7313.2|7363.1|7359.1|7366.5|7364.5|7285.3|7284.3|75715
1490738400000|2017-03-28 22:00:00|7363.9|7359.9|7372.6|7368.6|7380.1|7377.3|7312.2|7311.2|80966
1490824800000|2017-03-29 22:00:00|7373.4|7369.4|7367.8|7363.8|7387.8|7384.1|7339.6|7338.6|69182
1490911200000|2017-03-30 22:00:00|7368.6|7364.6|7330.7|7326.7|7370|7366|7321.2|7319.2|101796
1491170400000|2017-04-02 22:00:00|7339.8|7335.8|7309.5|7305.5|7353.2|7351.2|7261.3|7259.3|88680
1491256800000|2017-04-03 22:00:00|7308.8|7304.8|7348.3|7344.3|7349.1|7345.1|7294.3|7290.3|75312
1491343200000|2017-04-04 22:00:00|7347.5|7343.5|7285|7281|7364.1|7363.1|7271.6|7267.6|87164
1491429600000|2017-04-05 22:00:00|7284.2|7280.2|7312|7308|7322.8|7321.8|7254.9|7252.4|104108
1491516000000|2017-04-06 22:00:00|7311.2|7307.2|7358.8|7354.8|7360.2|7358.2|7267.3|7263.3|88710
1491775200000|2017-04-09 22:00:00|7353.9|7349.9|7354.2|7350.2|7365.2|7361.2|7336.7|7335.7|64592
1491861600000|2017-04-10 22:00:00|7353.4|7349.4|7387.7|7383.7|7409.5|7408.5|7331.9|7330.9|131796
1491948000000|2017-04-11 22:00:00|7387|7383|7334.1|7330.1|7404|7403|7331.4|7327.4|81370
1492034400000|2017-04-12 22:00:00|7332.5|7328.5|7313|7309|7349.2|7345.2|7298.5|7294.5|89933
1492380000000|2017-04-16 22:00:00|7306.8|7302.8|7348.3|7344.3|7348.3|7344.3|7292.8|7288.8|0
1492466400000|2017-04-17 22:00:00|7347.5|7343.5|7135|7131|7348.4|7344.4|7113.6|7111.6|163636
1492552800000|2017-04-18 22:00:00|7133.4|7129.4|7092.7|7088.7|7152.8|7151.8|7090.7|7086.7|117065
1492639200000|2017-04-19 22:00:00|7095|7091|7118.3|7114.3|7128.2|7127.2|7093.1|7089.1|107571
1492725600000|2017-04-20 22:00:00|7120.6|7116.6|7116.1|7112.1|7135.8|7134.8|7104.3|7103.3|102761
1492984800000|2017-04-23 22:00:00|7213.6|7209.6|7264.5|7260.5|7281.7|7279.7|7146|7142|132195
1493071200000|2017-04-24 22:00:00|7265.3|7261.3|7278|7274|7291.5|7290.5|7258.6|7254.6|77226
1493157600000|2017-04-25 22:00:00|7275.8|7271.8|7258.3|7254.3|7304.4|7303.4|7254.7|7250.7|73479
1493244000000|2017-04-26 22:00:00|7257.5|7253.5|7253|7249|7269|7268|7225.8|7224.8|74925
1493330400000|2017-04-27 22:00:00|7249.2|7245.2|7203.4|7199.4|7253.6|7249.6|7196.3|7194.5|93668
1493589600000|2017-04-30 22:00:00|7200.8|7196.8|7221.4|7217.4|7231.3|7227.3|7189.2|7185.2|0
1493676000000|2017-05-01 22:00:00|7219.9|7215.9|7251.6|7247.6|7265.8|7263.8|7212.8|7211.8|88253
1493762400000|2017-05-02 22:00:00|7248.6|7244.6|7246.1|7242.1|7259|7255|7220.4|7219.4|62068
1493848800000|2017-05-03 22:00:00|7244.6|7240.6|7262.1|7258.1|7282.3|7281.3|7225.8|7224.8|86051
1493935200000|2017-05-04 22:00:00|7260.6|7256.6|7327.7|7323.7|7328.4|7324.4|7225.8|7224.8|75397
1494194400000|2017-05-07 22:00:00|7329.6|7325.6|7306.9|7302.9|7335.4|7331.4|7283.2|7282.2|77798
1494280800000|2017-05-08 22:00:00|7305.4|7301.4|7346.6|7342.6|7361.8|7360.8|7301.8|7297.8|79269
1494367200000|2017-05-09 22:00:00|7343.6|7339.6|7376|7372|7399.6|7398.6|7323|7319|86935
1494453600000|2017-05-10 22:00:00|7376.8|7372.8|7394.5|7390.5|7402.8|7400.3|7368|7367|97943
1494540000000|2017-05-11 22:00:00|7393.7|7389.7|7443.4|7439.4|7446.1|7442.1|7385|7381.8|70332
1494799200000|2017-05-14 22:00:00|7442.2|7438.2|7464.1|7460.1|7471.1|7467.1|7435.3|7431.3|67579
1494885600000|2017-05-15 22:00:00|7463.4|7459.4|7521.9|7517.9|7535.2|7534.2|7450.8|7448.8|88982
1494972000000|2017-05-16 22:00:00|7518.7|7514.7|7430.4|7426.4|7534.2|7533.2|7426.2|7422.2|117406
1495058400000|2017-05-17 22:00:00|7426.4|7422.4|7470.2|7466.2|7486.3|7484.3|7389.3|7388.3|133864
1495144800000|2017-05-18 22:00:00|7470.9|7466.9|7491.1|7487.1|7496.3|7492.3|7454.7|7453.7|96699
1495404000000|2017-05-21 22:00:00|7490.7|7486.7|7513.4|7509.4|7518.7|7517.7|7483.7|7479.7|70523
1495490400000|2017-05-22 22:00:00|7512|7508|7504.3|7500.3|7523.1|7522.1|7480.1|7478.1|73474
1495576800000|2017-05-23 22:00:00|7503.6|7499.6|7518|7514|7522.4|7518.9|7475.6|7474.6|59175
1495663200000|2017-05-24 22:00:00|7516.6|7512.6|7523.3|7519.3|7540.9|7538.4|7496.8|7495.8|67628
1495749600000|2017-05-25 22:00:00|7522|7518|7551.2|7547.2|7555|7554|7511.8|7507.8|73071
1496008800000|2017-05-28 22:00:00|7549.5|7545.5|7543|7539|7558.3|7554.3|7540.8|7536.8|0
1496095200000|2017-05-29 22:00:00|7543.7|7539.7|7529.9|7525.9|7555.4|7551.4|7497.2|7496.2|84407
1496181600000|2017-05-30 22:00:00|7527.8|7523.8|7534.8|7530.8|7587.8|7586.8|7511.6|7509.6|131540
1496268000000|2017-05-31 22:00:00|7533.4|7529.4|7573.6|7569.6|7581.8|7577.8|7529.6|7525.6|85088
1496354400000|2017-06-01 22:00:00|7575|7571|7570.1|7566.1|7600.6|7599.6|7539.7|7538.7|84188
1496613600000|2017-06-04 22:00:00|7567|7563|7542.8|7538.8|7568.3|7564.3|7520.4|7519.4|61728
1496700000000|2017-06-05 22:00:00|7540|7536|7527.9|7523.9|7544.5|7540.5|7502.6|7501.6|91929
1496786400000|2017-06-06 22:00:00|7526.5|7522.5|7479.3|7475.3|7556.2|7555.2|7462.5|7460.5|109011
1496872800000|2017-06-07 22:00:00|7478.6|7474.6|7419.8|7415.8|7490.5|7489.5|7383.8|7379.8|88740
1496959200000|2017-06-08 22:00:00|7407.5|7403.5|7517.2|7513.2|7545.7|7544.7|7401.1|7397.1|142181
1497218400000|2017-06-11 22:00:00|7516.5|7512.5|7523.4|7519.4|7542.8|7541.8|7479.5|7478.5|114850
1497304800000|2017-06-12 22:00:00|7522.7|7518.7|7507.5|7503.5|7554.8|7550.8|7490.6|7489.6|225008
1497391200000|2017-06-13 22:00:00|7506.8|7502.8|7487.6|7483.6|7546.3|7545.3|7459.8|7457.8|189411
1497477600000|2017-06-14 22:00:00|7485.5|7481.5|7429.4|7425.4|7487.2|7483.2|7377.7|7376.7|170747
1497564000000|2017-06-15 22:00:00|7428.4|7424.4|7502.6|7498.6|7502.6|7498.6|7424.3|7420.3|128508
1497823200000|2017-06-18 22:00:00|7501.6|7497.6|7531.5|7527.5|7540.8|7538.8|7491.2|7487.2|58906
1497909600000|2017-06-19 22:00:00|7532.2|7528.2|7476.9|7472.9|7560.3|7559.3|7449|7447|85891
1497996000000|2017-06-20 22:00:00|7474.8|7470.8|7446.8|7442.8|7479.2|7475.2|7417|7416|85364
1498082400000|2017-06-21 22:00:00|7446.1|7442.1|7430.6|7426.6|7464|7460.5|7398|7397|66253
1498168800000|2017-06-22 22:00:00|7430.3|7426.3|7427|7423|7443.7|7442.7|7396.5|7395.5|57752
1498428000000|2017-06-25 22:00:00|7428|7424|7458.6|7454.6|7482.4|7481.4|7421.9|7417.9|59578
1498514400000|2017-06-26 22:00:00|7457.9|7453.9|7411.9|7407.9|7463.3|7459.3|7404.9|7400.9|79740
1498600800000|2017-06-27 22:00:00|7409.9|7405.9|7417|7413|7447.4|7446.4|7380.4|7379.4|109645
1498687200000|2017-06-28 22:00:00|7415.7|7411.7|7349.6|7345.6|7454|7453|7306.6|7304.6|111329
1498773600000|2017-06-29 22:00:00|7349.3|7345.3|7329.4|7325.4|7379.2|7378.2|7295.2|7293.2|113003
1499032800000|2017-07-02 22:00:00|7333.2|7329.2|7363.8|7359.8|7387.3|7386.3|7316.2|7315.2|83918
1499119200000|2017-07-03 22:00:00|7364.4|7360.4|7355.3|7351.3|7383.8|7382.8|7336.3|7335.3|54267
1499205600000|2017-07-04 22:00:00|7353.9|7349.9|7378.9|7374.9|7387.8|7386.8|7344.5|7340.5|78751
1499292000000|2017-07-05 22:00:00|7377.6|7373.6|7330.4|7326.4|7384|7380|7303.4|7302.4|79850
1499378400000|2017-07-06 22:00:00|7333.4|7329.4|7369.9|7365.9|7372.3|7370.3|7314.8|7311.4|66833
1499637600000|2017-07-09 22:00:00|7371|7367|7368.1|7364.1|7392.5|7391.5|7343.5|7342.5|65518
1499724000000|2017-07-10 22:00:00|7367.4|7363.4|7360|7356|7387.5|7385.5|7305.1|7304.1|77200
1499810400000|2017-07-11 22:00:00|7359.3|7355.3|7425.7|7421.7|7441.8|7440.8|7351.1|7347.1|89715
1499896800000|2017-07-12 22:00:00|7427.1|7423.1|7427.6|7423.6|7431.4|7429.4|7404.8|7403.8|62516
1499983200000|2017-07-13 22:00:00|7427.3|7423.3|7402.8|7398.8|7432.9|7428.9|7362.3|7360.3|69006
1500242400000|2017-07-16 22:00:00|7400.5|7396.5|7406.1|7402.1|7431.5|7430.5|7383.8|7379.8|59926
1500328800000|2017-07-17 22:00:00|7405.5|7401.5|7406.5|7402.5|7421.3|7420.3|7357.8|7356.8|75696
1500415200000|2017-07-18 22:00:00|7405.8|7401.8|7435.7|7431.7|7444.9|7443.9|7378.8|7377.8|70120
1500501600000|2017-07-19 22:00:00|7435|7431|7499.4|7495.4|7505.3|7504.3|7432|7428|93600
1500588000000|2017-07-20 22:00:00|7498.4|7494.4|7461.3|7457.3|7516.8|7515.8|7432.8|7431.8|98796
1500847200000|2017-07-23 22:00:00|7458.9|7454.9|7395.3|7391.3|7462.3|7458.3|7357.1|7356.1|123657
1500933600000|2017-07-24 22:00:00|7394.6|7390.6|7446.2|7442.2|7455.3|7454.3|7390.1|7387.6|86424
1501020000000|2017-07-25 22:00:00|7445.5|7441.5|7448.2|7444.2|7488.3|7487.3|7435.3|7432.3|71070
1501106400000|2017-07-26 22:00:00|7448.8|7444.8|7433|7429|7461.8|7460.8|7403.1|7401.1|75127
1501192800000|2017-07-27 22:00:00|7431.4|7427.4|7381.3|7377.3|7431.4|7427.4|7342.1|7341.1|101720
1501452000000|2017-07-30 22:00:00|7376.3|7372.3|7388.2|7384.2|7426.6|7425.6|7359.3|7355.3|91575
1501538400000|2017-07-31 22:00:00|7386.9|7382.9|7439.6|7435.6|7441.5|7440.5|7381.5|7377.5|80122
1501624800000|2017-08-01 22:00:00|7440.3|7436.3|7415.5|7411.5|7445.8|7441.8|7389.5|7388.5|66857
1501711200000|2017-08-02 22:00:00|7414.8|7410.8|7471|7467|7486.5|7485.5|7383.9|7382.9|86368
1501797600000|2017-08-03 22:00:00|7470.6|7466.6|7517.1|7513.1|7523.6|7520|7460.8|7459.8|64839
1502056800000|2017-08-06 22:00:00|7518.8|7514.8|7533.8|7529.8|7540.2|7536.3|7516.2|7514.8|47150
1502143200000|2017-08-07 22:00:00|7533.2|7529.2|7517.1|7513.1|7553.7|7552.7|7506.9|7504.9|60201
1502229600000|2017-08-08 22:00:00|7513.7|7509.7|7479.2|7475.2|7518.4|7515.2|7450.2|7448.2|97254
1502316000000|2017-08-09 22:00:00|7479.8|7475.8|7346.1|7342.1|7484.2|7480.2|7345.7|7341.7|91969
1502402400000|2017-08-10 22:00:00|7345.8|7341.8|7303.5|7299.5|7356.1|7352.8|7293.9|7291.5|106212
1502661600000|2017-08-13 22:00:00|7313.3|7309.3|7367.8|7363.8|7380.1|7379.1|7311.6|7308.6|72504
1502748000000|2017-08-14 22:00:00|7365.8|7361.8|7396.1|7392.1|7419.8|7418.8|7355.6|7354.6|68876
1502834400000|2017-08-15 22:00:00|7395.4|7391.4|7417|7413|7446.5|7445.5|7387.7|7383.7|79473
1502920800000|2017-08-16 22:00:00|7417.7|7413.7|7342|7338|7433.4|7432.4|7329.5|7325.5|74782
1503007200000|2017-08-17 22:00:00|7341|7337|7317.5|7313.5|7360.3|7358.3|7301.7|7300.7|106052
1503266400000|2017-08-20 22:00:00|7330.4|7326.4|7327.2|7323.2|7339.1|7335.1|7294.4|7293.4|67583
1503352800000|2017-08-21 22:00:00|7325.1|7321.1|7398.4|7394.4|7405.1|7401.1|7323.4|7319.4|68657
1503439200000|2017-08-22 22:00:00|7396.4|7392.4|7386.6|7382.6|7402.8|7398.8|7357.3|7356.3|74429
1503525600000|2017-08-23 22:00:00|7387.3|7383.3|7415.2|7411.2|7440.3|7439.3|7374.1|7370.1|78914
1503612000000|2017-08-24 22:00:00|7414.2|7410.2|7399.3|7395.3|7441.8|7440.8|7397.8|7394.7|63877
1503871200000|2017-08-27 22:00:00|7383.1|7379.1|7378.2|7374.2|7415.7|7411.7|7374.7|7370.7|0
1503957600000|2017-08-28 22:00:00|7345|7341|7365.5|7361.5|7377.5|7373.5|7289.2|7288.2|112836
1504044000000|2017-08-29 22:00:00|7364.8|7360.8|7376.1|7372.1|7383.2|7382.1|7350.6|7349.6|64443
1504130400000|2017-08-30 22:00:00|7375.4|7371.4|7437.7|7433.7|7444.3|7443.3|7374.7|7370.7|98866
1504216800000|2017-08-31 22:00:00|7437.4|7433.4|7449.4|7445.4|7462.8|7460.8|7422.5|7418.5|70171
1504476000000|2017-09-03 22:00:00|7408|7404|7427.5|7423.5|7436.3|7435.3|7400.5|7399|52584
1504562400000|2017-09-04 22:00:00|7424.4|7420.4|7354.2|7350.2|7438.4|7437.4|7333.9|7331.9|93404
1504648800000|2017-09-05 22:00:00|7354.9|7350.9|7366.3|7362.3|7375.4|7373.4|7319.9|7318.9|89498
1504735200000|2017-09-06 22:00:00|7365.7|7361.7|7398.6|7394.6|7414.4|7413.4|7345.5|7341.5|91571
1504821600000|2017-09-07 22:00:00|7399|7395|7366.8|7362.8|7402.3|7398.3|7357.6|7356.6|127912
1505080800000|2017-09-10 22:00:00|7388.6|7384.6|7431.8|7427.8|7436.3|7435.3|7383.3|7379.3|157024
1505167200000|2017-09-11 22:00:00|7432.5|7428.5|7403.3|7399.3|7437.7|7435.7|7386.8|7385.8|183666
1505253600000|2017-09-12 22:00:00|7404.6|7400.6|7392|7388|7405.3|7403|7335.8|7334.8|199385
1505340000000|2017-09-13 22:00:00|7391.3|7387.3|7308.3|7304.3|7399.3|7398.3|7286.8|7285.8|150976
1505426400000|2017-09-14 22:00:00|7306|7302|7224.6|7220.6|7307.3|7303.3|7195.9|7194.9|134900
1505685600000|2017-09-17 22:00:00|7221.1|7217.1|7268.5|7264.5|7269.1|7265.1|7214.4|7210.4|78491
1505772000000|2017-09-18 22:00:00|7267.8|7263.8|7277.4|7273.4|7288|7287|7243.7|7242.7|79187
1505858400000|2017-09-19 22:00:00|7278|7274|7286.8|7282.8|7297.1|7295.1|7249|7248|77031
1505944800000|2017-09-20 22:00:00|7286.1|7282.1|7262.2|7258.2|7295.1|7291.1|7253.9|7250.6|60737
1506031200000|2017-09-21 22:00:00|7261.9|7257.9|7309.5|7305.5|7323.4|7322.4|7235.4|7231.4|84288
1506290400000|2017-09-24 22:00:00|7302.6|7298.6|7310.3|7306.3|7324.1|7320.1|7271.9|7270.9|62374
1506376800000|2017-09-25 22:00:00|7309.6|7305.6|7286.8|7282.8|7313|7312|7272.8|7271.8|74319
1506463200000|2017-09-26 22:00:00|7286.2|7282.2|7322.8|7318.8|7330.6|7328.6|7274.3|7270.3|91011
1506549600000|2017-09-27 22:00:00|7321.5|7317.5|7325.7|7321.7|7331.5|7329.5|7289.5|7288.5|73290
1506636000000|2017-09-28 22:00:00|7324|7320|7383.2|7379.2|7383.5|7381.5|7321.4|7317.4|100976
1506895200000|2017-10-01 22:00:00|7381.6|7377.6|7439.2|7435.2|7443.6|7441.6|7376.5|7375.5|82377
1506981600000|2017-10-02 22:00:00|7437.9|7433.9|7474.5|7470.5|7477.8|7473.8|7426.6|7424.8|62191
1507068000000|2017-10-03 22:00:00|7475.2|7471.2|7464.3|7460.3|7478.3|7477.3|7456.1|7453.8|60007
1507154400000|2017-10-04 22:00:00|7463|7459|7512.1|7508.1|7516.4|7512.4|7462|7458|79045
1507240800000|2017-10-05 22:00:00|7511.1|7507.1|7524.3|7520.3|7531.3|7528|7509.1|7505.1|67257
1507500000000|2017-10-08 22:00:00|7527.3|7523.3|7495.7|7491.7|7543.5|7539.5|7486.1|7484.1|63645
1507586400000|2017-10-09 22:00:00|7495|7491|7553.6|7549.6|7556.9|7552.9|7495|7491|79826
1507672800000|2017-10-10 22:00:00|7552.2|7548.2|7532.8|7528.8|7556.6|7552.6|7519.6|7518.6|65569
1507759200000|2017-10-11 22:00:00|7532.1|7528.1|7536.8|7532.8|7566.4|7565.4|7525.6|7521.6|68551
1507845600000|2017-10-12 22:00:00|7534.5|7530.5|7549.2|7545.2|7555.9|7554.9|7522.1|7521.1|68824
1508104800000|2017-10-15 22:00:00|7549.8|7545.8|7538.8|7534.8|7560.1|7556.1|7520.2|7518.2|60093
1508191200000|2017-10-16 22:00:00|7539.5|7535.5|7536.7|7532.7|7551.7|7550.7|7506.2|7505.2|69361
1508277600000|2017-10-17 22:00:00|7537.3|7533.3|7541.2|7537.2|7556|7555|7523.5|7522.5|51269
1508364000000|2017-10-18 22:00:00|7541.8|7537.8|7531.9|7527.9|7543.2|7539.2|7484.5|7483.5|84309
1508450400000|2017-10-19 22:00:00|7531.6|7527.6|7526.6|7522.6|7559.5|7558|7516.2|7515.2|79309
1508709600000|2017-10-22 22:00:00|7528.9|7524.9|7508.8|7504.8|7543.6|7542.6|7500.1|7498.1|51168
1508796000000|2017-10-23 22:00:00|7507.5|7503.5|7526|7522|7537.7|7536.7|7506.5|7502.5|56884
1508882400000|2017-10-24 22:00:00|7525.3|7521.3|7471.3|7467.3|7528.7|7527.7|7428.5|7426.5|107332
1508968800000|2017-10-25 22:00:00|7472|7468|7493.8|7489.8|7497.5|7495.5|7445|7444|78128
1509055200000|2017-10-26 22:00:00|7494.1|7490.1|7500.6|7496.6|7521.2|7520.2|7484.7|7482.7|69906
1509228000000|2017-10-28 22:00:00|7498.5|7494.5|7503.2|7499.2|7506.8|7502.8|7497.2|7493.2|0
1509318000000|2017-10-29 23:00:00|7502.6|7498.6|7480.6|7476.6|7503.4|7502.4|7475.3|7471.3|58074
1509404400000|2017-10-30 23:00:00|7480.9|7476.9|7499.4|7495.4|7517.1|7516.1|7479.3|7475.3|75055
1509490800000|2017-10-31 23:00:00|7500|7496|7473.7|7469.7|7532.7|7531.7|7466.6|7464.6|96670
1509577200000|2017-11-01 23:00:00|7473.1|7469.1|7568.8|7564.8|7571.7|7569.7|7450|7446|116460
1509663600000|2017-11-02 23:00:00|7568.5|7564.5|7557.4|7553.4|7581|7580|7542.3|7541.3|65345
1509922800000|2017-11-05 23:00:00|7558|7554|7563.7|7559.7|7574.2|7573.2|7528|7524|48848
1510009200000|2017-11-06 23:00:00|7561.8|7557.8|7510.8|7506.8|7591.9|7588.7|7496.6|7494.6|76659
1510095600000|2017-11-07 23:00:00|7505.9|7501.9|7518.1|7514.1|7536.1|7535.1|7485.7|7481.7|69933
1510182000000|2017-11-08 23:00:00|7520.5|7516.5|7489.1|7485.1|7542.4|7538.4|7458.2|7456.2|95148
1510268400000|2017-11-09 23:00:00|7487|7483|7443.7|7439.7|7501.2|7500.2|7421.9|7420.9|88654
1510527600000|2017-11-12 23:00:00|7447.7|7443.7|7425.9|7421.9|7476.4|7474.4|7402.6|7401.6|78658
1510614000000|2017-11-13 23:00:00|7424.1|7420.1|7414.3|7410.3|7439.6|7438.6|7397.2|7395.2|71089
1510700400000|2017-11-14 23:00:00|7412.5|7408.5|7365|7361|7418.4|7414.4|7355.9|7353.9|107158
1510786800000|2017-11-15 23:00:00|7365.6|7361.6|7393.4|7389.4|7400.6|7398.6|7362.4|7358.4|76986
1510873200000|2017-11-16 23:00:00|7390|7386|7384.5|7380.5|7406.1|7405.1|7356.1|7355.1|83283
1511132400000|2017-11-19 23:00:00|7388.5|7384.5|7395.4|7391.4|7401.1|7399.1|7349.7|7348.7|74571
1511218800000|2017-11-20 23:00:00|7394.8|7390.8|7411.8|7407.8|7423.2|7422.2|7365.9|7364.9|75185
1511305200000|2017-11-21 23:00:00|7411.1|7407.1|7403.4|7399.4|7461.2|7460.2|7402.6|7398.6|82744
1511391600000|2017-11-22 23:00:00|7402.8|7398.8|7414.2|7410.2|7424.4|7423.4|7371.9|7370.9|51025
1511478000000|2017-11-23 23:00:00|7410.9|7406.9|7418.7|7414.7|7425.7|7424.2|7389.4|7388.4|59046
1511737200000|2017-11-26 23:00:00|7422.7|7418.7|7392.2|7388.2|7439.8|7438.8|7382.2|7380.2|78406
1511823600000|2017-11-27 23:00:00|7391.6|7387.6|7440|7436|7474.4|7472.4|7382.4|7378.4|138243
1511910000000|2017-11-28 23:00:00|7439.4|7435.4|7387|7383|7444.4|7442.8|7353.8|7351.8|120914
1511996400000|2017-11-29 23:00:00|7385.9|7381.9|7325.2|7321.2|7419.5|7418.5|7310.3|7306.3|156936
1512082800000|2017-11-30 23:00:00|7322.5|7318.5|7338.4|7334.4|7355.6|7354.6|7280.1|7278.1|146036
1512342000000|2017-12-03 23:00:00|7383.5|7379.5|7319.2|7315.2|7383.5|7379.5|7303.1|7299.1|103579
1512428400000|2017-12-04 23:00:00|7317.4|7313.4|7312.4|7308.4|7375|7374|7309.3|7305.3|108407
1512514800000|2017-12-05 23:00:00|7311.2|7307.2|7345.9|7341.9|7370.5|7369.5|7281.6|7277.6|86678
1512601200000|2017-12-06 23:00:00|7343.5|7339.5|7319.9|7315.9|7372.7|7371.7|7304.4|7302.4|112407
1512687600000|2017-12-07 23:00:00|7321.3|7317.3|7410.5|7406.5|7414.4|7413.4|7311.1|7307.1|137589
1512946800000|2017-12-10 23:00:00|7414.9|7410.9|7471.8|7467.8|7475.8|7471.8|7403.9|7399.9|224524
1513033200000|2017-12-11 23:00:00|7470.6|7466.6|7493.9|7489.9|7504.8|7502.8|7448.3|7447.3|236568
1513119600000|2017-12-12 23:00:00|7492.1|7488.1|7496.3|7492.3|7511.5|7510.5|7473.8|7469.8|202937
1513206000000|2017-12-13 23:00:00|7495.1|7491.1|7449.5|7445.5|7500.4|7496.4|7445.2|7441.2|127064
1513292400000|2017-12-14 23:00:00|7452.2|7448.2|7506.1|7502.1|7507.5|7503.5|7432.8|7430.8|122126
1513551600000|2017-12-17 23:00:00|7510.6|7506.6|7545.9|7541.9|7547.5|7545.5|7492|7488|83870
1513638000000|2017-12-18 23:00:00|7544.1|7540.1|7537.5|7533.5|7564.7|7563.7|7528.2|7526.2|73900
1513724400000|2017-12-19 23:00:00|7538.1|7534.1|7531.7|7527.7|7551.1|7550.1|7511.4|7510.4|76506
1513810800000|2017-12-20 23:00:00|7532.3|7528.3|7589.9|7585.9|7611.4|7610.4|7517.2|7516.2|79545
1513897200000|2017-12-21 23:00:00|7589.6|7585.6|7596.8|7592.8|7616.9|7615.9|7581.9|7579.9|32314
1514242800000|2017-12-25 23:00:00|7598|7594|7602.7|7598.7|7603.8|7599.8|7586.5|7582.5|0
1514329200000|2017-12-26 23:00:00|7603.3|7599.3|7617.5|7613.5|7634|7633|7592.4|7588.4|55953
1514415600000|2017-12-27 23:00:00|7614.6|7610.6|7626.7|7622.7|7636.5|7635.5|7609.6|7608.6|43211
1514502000000|2017-12-28 23:00:00|7628.2|7624.2|7661|7657|7704.7|7703.7|7617.3|7616.3|45087
1514847600000|2018-01-01 23:00:00|7675.2|7671.2|7651.7|7647.7|7707.7|7703.7|7623.7|7622.7|91111
1514934000000|2018-01-02 23:00:00|7651.1|7647.1|7687.5|7683.5|7695.5|7691.5|7639.9|7638.9|72884
1515020400000|2018-01-03 23:00:00|7689.9|7685.9|7695.5|7691.5|7702.3|7701.3|7669|7668|79884
1515106800000|2018-01-04 23:00:00|7696.4|7692.4|7722.8|7718.8|7728.5|7727.5|7689.8|7685.8|67063
1515366000000|2018-01-07 23:00:00|7729.2|7725.2|7715.3|7711.3|7740.9|7736.9|7690.1|7688.1|61096
1515452400000|2018-01-08 23:00:00|7714.1|7710.1|7728.9|7724.9|7737.8|7733.8|7707.3|7703.3|63384
1515538800000|2018-01-09 23:00:00|7727.8|7723.8|7745.7|7741.7|7757.2|7756.2|7716.2|7714.3|76590
1515625200000|2018-01-10 23:00:00|7743.9|7739.9|7780.5|7776.5|7782.9|7778.9|7734.8|7733.4|64691
1515711600000|2018-01-11 23:00:00|7779|7775|7775.4|7771.4|7793.4|7792.4|7751.5|7750.5|84129
1515970800000|2018-01-14 23:00:00|7788.9|7784.9|7778.2|7774.2|7798.6|7794.6|7763.1|7762.1|37443
1516057200000|2018-01-15 23:00:00|7778.8|7774.8|7734.5|7730.5|7793.2|7792.2|7715.1|7713.1|100420
1516143600000|2018-01-16 23:00:00|7733.9|7729.9|7730.4|7726.4|7749.6|7748.6|7711.8|7710.8|85533
1516230000000|2018-01-17 23:00:00|7729.8|7725.8|7703.1|7699.1|7741.3|7740.3|7684.4|7683.4|88208
1516316400000|2018-01-18 23:00:00|7704|7700|7737.4|7733.4|7745.6|7741.6|7689.4|7685.4|85141
1516575600000|2018-01-21 23:00:00|7727.5|7723.5|7733.2|7729.2|7745.4|7741.4|7703.8|7702.6|69974
1516662000000|2018-01-22 23:00:00|7732.1|7728.1|7735.6|7731.6|7748.3|7746.3|7711.8|7710.8|90143
1516748400000|2018-01-23 23:00:00|7733.9|7729.9|7655.5|7651.5|7742.3|7738.3|7622.9|7620.9|105288
1516834800000|2018-01-24 23:00:00|7653.8|7649.8|7635|7631|7662.8|7661.8|7608.9|7607.9|97034
1516921200000|2018-01-25 23:00:00|7635.9|7631.9|7697.4|7693.4|7701.2|7697.2|7623.4|7622.4|80352
1517180400000|2018-01-28 23:00:00|7697.3|7693.3|7661.8|7657.8|7711.2|7707.2|7651.1|7649.1|76507
1517266800000|2018-01-29 23:00:00|7662.3|7658.3|7585.4|7581.4|7669.1|7665.1|7575|7571|107411
1517353200000|2018-01-30 23:00:00|7586|7582|7541.5|7537.5|7606|7602.3|7520.1|7519.1|109820
1517439600000|2018-01-31 23:00:00|7547.1|7543.1|7500.2|7496.2|7564.6|7562.6|7475|7473|121456
1517526000000|2018-02-01 23:00:00|7509.4|7505.4|7393.6|7389.6|7512.7|7508.7|7387.4|7383.4|102105
1517785200000|2018-02-04 23:00:00|7356|7352|7087.2|7083.2|7392.2|7390.2|7020.8|7016.8|162955
1517871600000|2018-02-05 23:00:00|7088.9|7084.9|7264|7260|7308.7|7306.7|6921.5|6917.5|325092
1517958000000|2018-02-06 23:00:00|7266.3|7262.3|7223.1|7219.1|7313.1|7312.1|7162.9|7158.9|194269
1518044400000|2018-02-07 23:00:00|7214.6|7210.6|7144.1|7140.1|7261.9|7260.9|7095.1|7093|193830
1518130800000|2018-02-08 23:00:00|7137.2|7133.2|7139.2|7135.2|7169.6|7168.6|6980.8|6978.8|206488
1518390000000|2018-02-11 23:00:00|7151.6|7147.6|7207.4|7203.4|7218.3|7214.3|7138.3|7137.3|130120
1518476400000|2018-02-12 23:00:00|7209.7|7205.7|7202.4|7198.4|7218.9|7214.9|7162.7|7160.7|102023
1518562800000|2018-02-13 23:00:00|7200.1|7196.1|7229.6|7225.6|7244.1|7243.1|7144.8|7143.8|137776
1518649200000|2018-02-14 23:00:00|7227.9|7223.9|7264|7260|7269.1|7267.8|7207.3|7206.3|104214
1518735600000|2018-02-15 23:00:00|7264.9|7260.9|7299.2|7295.2|7309.2|7307.7|7256|7254|106186
1518994800000|2018-02-18 23:00:00|7304.9|7300.9|7255.5|7251.5|7327.9|7323.9|7240.4|7239.4|47185
1519081200000|2018-02-19 23:00:00|7254.8|7250.8|7221.8|7217.8|7271.9|7267.9|7202|7201|81045
1519167600000|2018-02-20 23:00:00|7223.3|7219.3|7225.3|7221.3|7293.2|7292.2|7202.3|7198.3|82563
1519254000000|2018-02-21 23:00:00|7225.9|7221.9|7246.4|7242.4|7265.7|7264.7|7186.7|7185.1|105975
1519340400000|2018-02-22 23:00:00|7245.6|7241.6|7271.3|7267.3|7281.5|7277.6|7221.1|7220.1|65685
1519599600000|2018-02-25 23:00:00|7288.8|7284.8|7337.2|7333.2|7342.5|7338.5|7259.7|7258.7|70609
1519686000000|2018-02-26 23:00:00|7336.9|7332.9|7249|7245|7341.1|7337.1|7239.6|7235.6|84402
1519772400000|2018-02-27 23:00:00|7248.4|7244.4|7212|7208|7294.2|7293.2|7197.2|7193.2|115826
1519858800000|2018-02-28 23:00:00|7212.5|7208.5|7135.3|7131.3|7227.7|7226.7|7098.4|7096.4|155166
1519945200000|2018-03-01 23:00:00|7136.7|7132.7|7135.2|7131.2|7163.2|7162.2|7063.5|7062.5|133546
1520204400000|2018-03-04 23:00:00|7110.8|7106.8|7150.2|7146.2|7155.1|7153.1|7061.5|7060.5|108204
1520290800000|2018-03-05 23:00:00|7150.7|7146.7|7111.8|7107.8|7199.1|7198.1|7111.8|7107.8|95778
1520377200000|2018-03-06 23:00:00|7109.8|7105.8|7147.2|7143.2|7182.1|7181.1|7075|7071|89150
1520463600000|2018-03-07 23:00:00|7146.6|7142.6|7209.4|7205.4|7216.4|7214.4|7139|7135|96455
1520550000000|2018-03-08 23:00:00|7207.6|7203.6|7237|7233|7242.4|7240.4|7189.1|7188.1|168664
1520722800000|2018-03-10 23:00:00|7237.5|7233.5|7256|7252|7256.5|7252.5|7237.5|7233.5|0
1520809200000|2018-03-11 23:00:00|7256.5|7252.5|7201.4|7197.4|7259.3|7255.3|7188.7|7186.7|161261
1520895600000|2018-03-12 23:00:00|7201.7|7197.7|7118.3|7114.3|7225.4|7224.4|7106.5|7102.5|325227
1520982000000|2018-03-13 23:00:00|7117.7|7113.7|7135.5|7131.5|7178.2|7177.2|7108.2|7104.2|196290
1521068400000|2018-03-14 23:00:00|7135|7131|7141.7|7137.7|7164.1|7163.1|7108.1|7104.1|155292
1521154800000|2018-03-15 23:00:00|7142|7138|7156|7152|7188.6|7187.6|7127.9|7123.9|113202
1521327600000|2018-03-17 23:00:00|7153|7149|7154.8|7150.8|7157.5|7153.5|7146.5|7142.5|0
1521414000000|2018-03-18 23:00:00|7154.3|7150.3|7060.1|7056.1|7160.8|7156.8|7026.1|7024.1|114980
1521500400000|2018-03-19 23:00:00|7060.6|7056.6|7067.9|7063.9|7084.6|7082.4|7044.3|7043.3|86744
1521586800000|2018-03-20 23:00:00|7067.7|7063.7|7020.4|7016.4|7078.4|7074.4|6994|6992|79912
1521673200000|2018-03-21 23:00:00|7021|7017|6878.8|6874.8|7039|7035|6869.2|6865.2|136172
1521759600000|2018-03-22 23:00:00|6877.1|6873.1|6875|6871|6954|6953|6843.1|6839.1|144551
1522015200000|2018-03-25 22:00:00|6867.5|6863.5|6952.7|6948.7|6959.8|6958.8|6865|6861|109373
1522101600000|2018-03-26 22:00:00|6953.5|6949.5|6929.1|6925.1|7044.9|7043.9|6913.9|6911.9|121052
1522188000000|2018-03-27 22:00:00|6931.9|6927.9|7030.4|7026.4|7060.3|7058.3|6922.6|6918.6|147002
1522274400000|2018-03-28 22:00:00|7034|7030|7066.2|7062.2|7110.6|7109.6|7010.8|7006.8|119860
1522620000000|2018-04-01 22:00:00|7067.1|7063.1|7007.8|7003.8|7079.9|7075.9|6957.6|6953.6|0
1522706400000|2018-04-02 22:00:00|7007|7003|7049.4|7045.4|7066.2|7065.2|6981.8|6977.8|116773
1522792800000|2018-04-03 22:00:00|7048|7044|7103.5|7099.5|7111.5|7107.5|6973|6972|108779
1522879200000|2018-04-04 22:00:00|7105.5|7101.5|7209.1|7205.1|7223.6|7221.6|7096.8|7092.8|113491
1522965600000|2018-04-05 22:00:00|7210.3|7206.3|7146.9|7142.9|7216.2|7215.2|7119.6|7117.6|97535
1523224800000|2018-04-08 22:00:00|7148.9|7144.9|7188.5|7184.5|7220.8|7218.8|7145.2|7144.2|80141
1523311200000|2018-04-09 22:00:00|7187|7183|7255.4|7251.4|7273.2|7271.2|7169.3|7165.3|93294
1523397600000|2018-04-10 22:00:00|7256.1|7252.1|7238.8|7234.8|7271.7|7270.3|7230.2|7226.3|82927
1523484000000|2018-04-11 22:00:00|7239.3|7235.3|7271.2|7267.2|7273.1|7271.1|7230.4|7226.4|70741
1523570400000|2018-04-12 22:00:00|7263.5|7259.5|7268.5|7264.5|7276.1|7275.1|7241.8|7239.8|70095
1523829600000|2018-04-15 22:00:00|7303|7299|7197|7193|7306.1|7302.1|7191.5|7189.5|88587
1523916000000|2018-04-16 22:00:00|7196.5|7192.5|7240.5|7236.5|7249.8|7247.8|7189.9|7188.9|75629
1524002400000|2018-04-17 22:00:00|7240.3|7236.3|7325.3|7321.3|7327|7326|7236.8|7232.8|83863
1524088800000|2018-04-18 22:00:00|7326.1|7322.1|7345.4|7341.4|7357.5|7355.5|7297|7295|91972
1524175200000|2018-04-19 22:00:00|7347.4|7343.4|7366.7|7362.7|7376.1|7374.1|7337|7333|95973
1524434400000|2018-04-22 22:00:00|7393.1|7389.1|7409.8|7405.8|7413.7|7409.7|7359.2|7358.2|83338
1524520800000|2018-04-23 22:00:00|7409.5|7405.5|7375.4|7371.4|7437.1|7436.1|7352.1|7350.1|99601
1524607200000|2018-04-24 22:00:00|7376.2|7372.2|7393|7389|7405.9|7404.9|7334.9|7333.9|104673
1524693600000|2018-04-25 22:00:00|7395|7391|7461.2|7457.2|7467.3|7463.3|7356|7355|99524
1524780000000|2018-04-26 22:00:00|7463.7|7459.7|7520.2|7516.2|7521.4|7517.6|7422.8|7421.8|99564
1525039200000|2018-04-29 22:00:00|7517.8|7513.8|7497.9|7493.9|7546.5|7545.5|7494.1|7492.1|109077
1525125600000|2018-04-30 22:00:00|7498.3|7494.3|7545.3|7541.3|7550.7|7549.7|7488.7|7484.7|66854
1525212000000|2018-05-01 22:00:00|7547.4|7543.4|7517|7513|7573.5|7572.5|7508.5|7504.5|115138
1525298400000|2018-05-02 22:00:00|7516.5|7512.5|7551.5|7547.5|7556.5|7555.1|7491.8|7490.8|116363
1525384800000|2018-05-03 22:00:00|7553.5|7549.5|7593.4|7589.4|7595.2|7591.2|7519.1|7518.1|86316
1525644000000|2018-05-06 22:00:00|7595|7591|7599.1|7595.1|7634.1|7630.1|7585.8|7581.8|0
1525730400000|2018-05-07 22:00:00|7598.9|7594.9|7579.1|7575.1|7603.2|7599.2|7544|7542|105527
1525816800000|2018-05-08 22:00:00|7578.2|7574.2|7684.4|7680.4|7687.7|7683.7|7566.7|7562.7|147332
1525903200000|2018-05-09 22:00:00|7684.7|7680.7|7704|7700|7715|7713|7629.7|7628.7|114296
1525989600000|2018-05-10 22:00:00|7706|7702|7712.4|7708.4|7730.4|7728.9|7691.1|7690.1|85837
1526248800000|2018-05-13 22:00:00|7724|7720|7705.7|7701.7|7733.4|7729.4|7689.2|7688.2|77673
1526335200000|2018-05-14 22:00:00|7705.6|7701.6|7720.4|7716.4|7752.9|7751.9|7686.4|7684.4|99045
1526421600000|2018-05-15 22:00:00|7720.6|7716.6|7749.2|7745.2|7754.7|7752.7|7708.4|7704.4|78988
1526508000000|2018-05-16 22:00:00|7748.7|7744.7|7778.2|7774.2|7800|7798|7714|7713|98961
1526594400000|2018-05-17 22:00:00|7778|7774|7775.8|7771.8|7791.7|7790.7|7752.3|7751.3|101881
1526853600000|2018-05-20 22:00:00|7812.3|7808.3|7862|7858|7874.3|7872.3|7801.5|7797.5|92015
1526940000000|2018-05-21 22:00:00|7860.3|7856.3|7867.5|7863.5|7903.8|7902.8|7849.1|7845.1|111526
1527026400000|2018-05-22 22:00:00|7867|7863|7797.7|7793.7|7876.3|7872.3|7764.7|7763.7|137049
1527112800000|2018-05-23 22:00:00|7797.5|7793.5|7746.2|7742.2|7811.8|7810.8|7711.7|7709.7|118108
1527199200000|2018-05-24 22:00:00|7747.6|7743.6|7718.7|7714.7|7771.4|7767.4|7703.3|7702.3|97862
1527458400000|2018-05-27 22:00:00|7737|7733|7703.3|7699.3|7765.6|7761.6|7690.3|7686.3|0
1527544800000|2018-05-28 22:00:00|7703.6|7699.6|7638.5|7634.5|7712.5|7708.5|7592.7|7590.7|141728
1527631200000|2018-05-29 22:00:00|7638.1|7634.1|7709.1|7705.1|7721.7|7717.7|7613.2|7609.2|108698
1527717600000|2018-05-30 22:00:00|7707.9|7703.9|7693.5|7689.5|7730.3|7729.3|7649.7|7648.7|153283
1527804000000|2018-05-31 22:00:00|7691|7687|7710.9|7706.9|7747.4|7746.4|7685.7|7681.7|106302
1528063200000|2018-06-03 22:00:00|7704.7|7700.7|7731.3|7727.3|7772.7|7771.7|7698.2|7694.2|97066
1528149600000|2018-06-04 22:00:00|7732.4|7728.4|7684.1|7680.1|7743.9|7742.9|7669.4|7667.4|90336
1528236000000|2018-06-05 22:00:00|7682|7678|7733.3|7729.3|7736.1|7732.4|7672|7671|104879
1528322400000|2018-06-06 22:00:00|7732.5|7728.5|7686|7682|7771.9|7770.9|7666.5|7664.5|165481
1528408800000|2018-06-07 22:00:00|7684.6|7680.6|7705.4|7701.4|7715.9|7714.9|7638.9|7637.9|169642
1528668000000|2018-06-10 22:00:00|7688.2|7684.2|7757.2|7753.2|7774.7|7772.7|7682.6|7680.4|183461
1528754400000|2018-06-11 22:00:00|7754.6|7750.6|7700.1|7696.1|7770.2|7768.2|7692.2|7688.2|282220
1528840800000|2018-06-12 22:00:00|7700.6|7696.6|7690.9|7686.9|7746.9|7745.9|7677.9|7676.9|196807
1528927200000|2018-06-13 22:00:00|7690.1|7686.1|7772.1|7768.1|7796.5|7795.5|7651.3|7650.3|145527
1529013600000|2018-06-14 22:00:00|7768.9|7764.9|7670.9|7666.9|7785.2|7782.5|7629.2|7627.2|148456
1529272800000|2018-06-17 22:00:00|7642.3|7638.3|7656.1|7652.1|7668.4|7664.4|7601.6|7600.6|77295
1529359200000|2018-06-18 22:00:00|7656.4|7652.4|7635.4|7631.4|7658.9|7654.9|7544|7542|96681
1529445600000|2018-06-19 22:00:00|7635.5|7631.5|7646.1|7642.1|7706.5|7705.5|7620.7|7616.7|98239
1529532000000|2018-06-20 22:00:00|7646.4|7642.4|7550.9|7546.9|7684.7|7680.7|7548.4|7546.4|103923
1529618400000|2018-06-21 22:00:00|7551.6|7547.6|7670.1|7666.1|7697.7|7695.7|7547.9|7543.9|104363
1529877600000|2018-06-24 22:00:00|7671.9|7667.9|7506.8|7502.8|7675.5|7671.5|7491.6|7487.6|115593
1529964000000|2018-06-25 22:00:00|7510|7506|7568.5|7564.5|7584.2|7582.2|7499.2|7495.2|92413
1530050400000|2018-06-26 22:00:00|7571.3|7567.3|7579.6|7575.6|7635.4|7634.4|7512.2|7511.2|116788
1530136800000|2018-06-27 22:00:00|7580.6|7576.6|7648.6|7644.6|7658.8|7656.8|7575.3|7571.3|109094
1530223200000|2018-06-28 22:00:00|7650.4|7646.4|7627.7|7623.7|7707.6|7706.6|7615.6|7613.6|118055
1530482400000|2018-07-01 22:00:00|7626.1|7622.1|7573.4|7569.4|7635.7|7631.7|7537.8|7535.8|103167
1530568800000|2018-07-02 22:00:00|7573.8|7569.8|7580.3|7576.3|7633.3|7632.3|7545|7544|85099
1530655200000|2018-07-03 22:00:00|7580.6|7576.6|7582.7|7578.7|7589.8|7588.2|7559.8|7558.8|35092
1530741600000|2018-07-04 22:00:00|7583.3|7579.3|7619.2|7615.2|7627.1|7625.2|7564.4|7560.4|70960
1530828000000|2018-07-05 22:00:00|7618.9|7614.9|7636.9|7632.9|7651.6|7649.6|7569.9|7568.9|67086
1531087200000|2018-07-08 22:00:00|7641.7|7637.7|7705.2|7701.2|7714|7712|7616.6|7612.6|77189
1531173600000|2018-07-09 22:00:00|7704.3|7700.3|7671.2|7667.2|7718.5|7715.4|7663.2|7659.2|66647
1531260000000|2018-07-10 22:00:00|7673.1|7669.1|7596.3|7592.3|7683.8|7679.8|7568.5|7566.5|92639
1531346400000|2018-07-11 22:00:00|7597.5|7593.5|7670.1|7666.1|7676.4|7674.4|7590.5|7586.5|67903
1531432800000|2018-07-12 22:00:00|7671.2|7667.2|7674.3|7670.3|7718.6|7717.6|7658.7|7656.7|58886
1531692000000|2018-07-15 22:00:00|7681.9|7677.9|7612.2|7608.2|7689|7685|7562.8|7561.8|76819
1531778400000|2018-07-16 22:00:00|7612.1|7608.1|7664|7660|7683.9|7681.9|7579.8|7578.8|75509
1531864800000|2018-07-17 22:00:00|7664.1|7660.1|7675.6|7671.6|7688.2|7686.2|7649.3|7648.3|70716
1531951200000|2018-07-18 22:00:00|7674.8|7670.8|7679.4|7675.4|7703.9|7702.9|7659.4|7658.4|68612
1532037600000|2018-07-19 22:00:00|7681.9|7677.9|7670.8|7666.8|7706.3|7705.3|7631|7630|83498
1532296800000|2018-07-22 22:00:00|7675.7|7671.7|7667.7|7663.7|7678.9|7677.9|7621.7|7620.7|56214
1532383200000|2018-07-23 22:00:00|7667.6|7663.6|7705.7|7701.7|7741.8|7740.8|7647.1|7646.1|85877
1532469600000|2018-07-24 22:00:00|7705.6|7701.6|7673.2|7669.2|7718|7714|7640.8|7639.8|85780
1532556000000|2018-07-25 22:00:00|7671.2|7667.2|7685.8|7681.8|7704.2|7700.2|7641.3|7640.3|72185
1532642400000|2018-07-26 22:00:00|7688.5|7684.5|7673.6|7669.6|7718.6|7717.6|7668.1|7665.9|67453
1532901600000|2018-07-29 22:00:00|7665.8|7661.8|7694.1|7690.1|7718.5|7717.5|7653.1|7649.1|59021
1532988000000|2018-07-30 22:00:00|7694.9|7690.9|7760.8|7756.8|7783.8|7782.8|7684|7680|111590
1533074400000|2018-07-31 22:00:00|7760.6|7756.6|7653.6|7649.6|7763.3|7759.3|7630.2|7628.2|116032
1533160800000|2018-08-01 22:00:00|7653.5|7649.5|7633.4|7629.4|7655.7|7651.7|7536.4|7535.4|119722
1533247200000|2018-08-02 22:00:00|7633.2|7629.2|7679.3|7675.3|7682|7680|7591|7590|81595
1533506400000|2018-08-05 22:00:00|7683.4|7679.4|7663.9|7659.9|7696.7|7692.7|7636|7635|58319
1533592800000|2018-08-06 22:00:00|7664.8|7660.8|7723.7|7719.7|7752.5|7751.5|7661.1|7657.1|78830
1533679200000|2018-08-07 22:00:00|7724.2|7720.2|7724.2|7720.2|7791.8|7790.8|7707.5|7705.5|83379
1533765600000|2018-08-08 22:00:00|7724|7720|7748.9|7744.9|7776.9|7772.9|7713.3|7712.3|69263
1533852000000|2018-08-09 22:00:00|7749.8|7745.8|7677.6|7673.6|7752.1|7748.1|7655.9|7653.9|92891
1534111200000|2018-08-12 22:00:00|7657.4|7653.4|7657|7653|7666.5|7662.5|7614.5|7613.5|73884
1534197600000|2018-08-13 22:00:00|7657.5|7653.5|7641.6|7637.6|7674.8|7672.8|7598.5|7597.5|72537
1534284000000|2018-08-14 22:00:00|7642.6|7638.6|7501|7497|7651.4|7647.4|7459|7457|129554
1534370400000|2018-08-15 22:00:00|7501.7|7497.7|7550.8|7546.8|7574.9|7572.9|7492.2|7488.2|86829
1534456800000|2018-08-16 22:00:00|7550.1|7546.1|7567.7|7563.7|7583.4|7581.4|7514.4|7513.4|81196
1534716000000|2018-08-19 22:00:00|7567.1|7563.1|7595|7591|7618.7|7617.7|7551.4|7547.4|70155
1534802400000|2018-08-20 22:00:00|7594|7590|7538.1|7534.1|7603.7|7602.7|7528.9|7524.9|64599
1534888800000|2018-08-21 22:00:00|7536.3|7532.3|7569.8|7565.8|7610.3|7609.3|7522.4|7518.4|68420
1534975200000|2018-08-22 22:00:00|7569.5|7565.5|7552.8|7548.8|7603.8|7602.8|7541.4|7539.4|65951
1535061600000|2018-08-23 22:00:00|7552.9|7548.9|7578.7|7574.7|7588.6|7587.6|7538.2|7534.2|54350
1535320800000|2018-08-26 22:00:00|7583.1|7579.1|7630.7|7626.7|7633.9|7629.9|7580.1|7576.1|0
1535407200000|2018-08-27 22:00:00|7631|7627|7698.1|7694.1|7698.1|7694.1|7593.6|7592.6|82365
1535493600000|2018-08-28 22:00:00|7660.6|7656.6|7610.9|7606.9|7664.2|7660.2|7544.1|7543.1|91982
1535580000000|2018-08-29 22:00:00|7610.7|7606.7|7490.6|7486.6|7613.9|7609.9|7488.9|7486.4|86260
1535666400000|2018-08-30 22:00:00|7489.2|7485.2|7459.3|7455.3|7511.2|7509.2|7419.5|7417.5|105256
1535925600000|2018-09-02 22:00:00|7463.6|7459.6|7491.4|7487.4|7517|7516|7430.7|7426.7|70025
1536012000000|2018-09-03 22:00:00|7492|7488|7454.6|7450.6|7534.5|7533.5|7437.9|7436.9|90588
1536098400000|2018-09-04 22:00:00|7455.4|7451.4|7397.6|7393.6|7461|7457|7358.6|7357.6|123830
1536184800000|2018-09-05 22:00:00|7396.6|7392.6|7337.7|7333.7|7399.1|7398.1|7308|7306|105581
1536271200000|2018-09-06 22:00:00|7337.2|7333.2|7286.4|7282.4|7340.7|7336.7|7226.8|7225.8|130730
1536530400000|2018-09-09 22:00:00|7289.7|7285.7|7280.8|7276.8|7310.1|7309.1|7256.6|7255.6|81910
1536616800000|2018-09-10 22:00:00|7281|7277|7274.3|7270.3|7296.1|7292.1|7220.2|7219.2|93007
1536703200000|2018-09-11 22:00:00|7283.8|7279.8|7293|7289|7326.2|7325.2|7250.4|7249.4|109154
1536789600000|2018-09-12 22:00:00|7292.2|7288.2|7291.1|7287.1|7319.9|7318.9|7275.8|7274.2|95386
1536876000000|2018-09-13 22:00:00|7290.6|7286.6|7314.5|7312.5|7324.7|7323.7|7281.8|7280.8|114665
1537135200000|2018-09-16 22:00:00|7303|7299|7271.9|7267.9|7319.7|7318.7|7263.5|7259.5|125228
1537221600000|2018-09-17 22:00:00|7271.7|7267.7|7309.4|7305.4|7322.6|7321.6|7234.6|7230.6|233894
1537308000000|2018-09-18 22:00:00|7310|7306|7347.2|7343.2|7348.5|7345.5|7279.5|7278.5|176148
1537394400000|2018-09-19 22:00:00|7347.9|7343.9|7387.1|7383.1|7390.9|7387.3|7324.8|7323.8|121063
1537480800000|2018-09-20 22:00:00|7385.9|7381.9|7474.4|7470.4|7503|7501|7383.4|7379.4|139319
1537740000000|2018-09-23 22:00:00|7461.4|7457.4|7453.4|7449.4|7487|7486|7450.9|7447.7|70140
1537826400000|2018-09-24 22:00:00|7455|7451|7484.2|7480.2|7517.8|7516.8|7449.9|7445.9|70260
1537912800000|2018-09-25 22:00:00|7484.3|7480.3|7488.3|7484.3|7523.9|7522.9|7482.1|7478.1|76223
1537999200000|2018-09-26 22:00:00|7489.8|7485.8|7546.6|7542.6|7559.5|7557.5|7487.5|7483.5|82463
1538085600000|2018-09-27 22:00:00|7549.3|7545.3|7510.3|7506.3|7558.2|7554.2|7474.1|7473.1|116003
1538344800000|2018-09-30 22:00:00|7520.3|7516.3|7497|7493|7530.6|7526.9|7461.2|7460.2|82641
1538431200000|2018-10-01 22:00:00|7496.9|7492.9|7485.9|7481.9|7502.7|7498.7|7444.7|7443.7|83304
1538517600000|2018-10-02 22:00:00|7485.6|7481.6|7504.8|7500.8|7528.8|7526.8|7478.4|7475.7|73436
1538604000000|2018-10-03 22:00:00|7504.9|7500.9|7438.6|7434.6|7515.3|7511.3|7395.2|7393.2|103332
1538690400000|2018-10-04 22:00:00|7427.6|7423.6|7335.4|7331.4|7447.5|7443.5|7297.1|7295.1|107631
1538949600000|2018-10-07 22:00:00|7322.9|7318.9|7269.5|7265.5|7325.8|7321.8|7223.3|7221.3|96049
1539036000000|2018-10-08 22:00:00|7269.9|7265.9|7233.4|7229.4|7269.9|7265.9|7184.6|7183.6|113482
1539122400000|2018-10-09 22:00:00|7234|7230|7043.2|7039.2|7244.1|7243.1|7034|7030|130485
1539208800000|2018-10-10 22:00:00|7045.1|7041.1|7019.5|7015.5|7090.1|7086.1|6923.1|6921.1|237995
1539295200000|2018-10-11 22:00:00|7015.4|7011.4|7026.3|7022.3|7075.3|7074.3|6955.1|6953.1|168750
1539554400000|2018-10-14 22:00:00|7030.9|7026.9|7016.9|7012.9|7045.1|7043.1|6961.5|6960.5|94268
1539640800000|2018-10-15 22:00:00|7018.2|7014.2|7089.6|7085.6|7094|7090|6999|6998|95670
1539727200000|2018-10-16 22:00:00|7087.6|7083.6|7064.5|7060.5|7097|7095|7019.3|7018.3|99451
1539813600000|2018-10-17 22:00:00|7067.1|7063.1|7022.6|7018.6|7079.2|7078.2|6982.6|6980.6|99071
1539900000000|2018-10-18 22:00:00|7021.7|7017.7|7036.4|7032.4|7071.5|7070.5|7012.4|7008.6|105578
1540159200000|2018-10-21 22:00:00|7020.4|7016.4|7047.7|7043.7|7115.7|7114.7|7008.5|7004.5|90368
1540245600000|2018-10-22 22:00:00|7048.1|7044.1|7012.7|7008.7|7051.3|7047.3|6928.8|6927.8|144835
1540332000000|2018-10-23 22:00:00|7013.6|7009.6|6923.8|6919.8|7051|7050|6891.6|6889.6|111708
1540418400000|2018-10-24 22:00:00|6923.3|6919.3|6969.8|6965.8|7030.7|7028.7|6886.9|6885.3|129932
1540504800000|2018-10-25 22:00:00|6965.7|6961.7|6953.7|6949.7|6981.4|6979.4|6850.4|6849.4|164376
1540677600000|2018-10-27 22:00:00|6978.8|6974.8|6981.7|6977.7|7004.1|7000.1|6968.9|6964.9|0
1540767600000|2018-10-28 23:00:00|6981.1|6977.1|6976.1|6972.1|7087.9|7086.9|6917.3|6915.3|135809
1540854000000|2018-10-29 23:00:00|6976.4|6972.4|7081|7077|7093.7|7089.7|6975|6971|117975
1540940400000|2018-10-30 23:00:00|7080.4|7076.4|7118.4|7114.4|7162.2|7161.2|7071|7067|135524
1541026800000|2018-10-31 23:00:00|7118.7|7114.7|7116.6|7112.6|7167|7166|7075.4|7073.4|130690
1541113200000|2018-11-01 23:00:00|7116.9|7112.9|7112.6|7108.6|7197.2|7196.2|7073.1|7071.1|105632
1541372400000|2018-11-04 23:00:00|7098.5|7094.5|7102.7|7098.7|7142|7141|7078.1|7076.1|79414
1541458800000|2018-11-05 23:00:00|7104.2|7100.2|7069.6|7065.6|7125.4|7123.4|7027.3|7026.3|95856
1541545200000|2018-11-06 23:00:00|7069.3|7065.3|7142.4|7138.4|7157.3|7153.3|7047|7043|91220
1541631600000|2018-11-07 23:00:00|7144.2|7140.2|7121|7117|7173.1|7172.1|7115.1|7114.1|83656
1541718000000|2018-11-08 23:00:00|7121.7|7117.7|7118.4|7114.4|7135.8|7133.8|7070.6|7069.6|85245
1541977200000|2018-11-11 23:00:00|7133.3|7129.3|7077.4|7073.4|7176.3|7174.3|7044.7|7042.7|84459
1542063600000|2018-11-12 23:00:00|7078.5|7074.5|7053.8|7049.8|7103.9|7102.9|7016.3|7015.3|99577
1542150000000|2018-11-13 23:00:00|7053.3|7049.3|7010.2|7006.2|7114.8|7113.8|6979|6978|124233
1542236400000|2018-11-14 23:00:00|7010.1|7006.1|7098.9|7094.9|7106.8|7102.8|6979.5|6978.5|157599
1542322800000|2018-11-15 23:00:00|7096.2|7092.2|7046.8|7042.8|7098.6|7094.6|6968.7|6967.7|128183
1542582000000|2018-11-18 23:00:00|7020.7|7016.7|7009.2|7005.2|7072.7|7071.7|6972.4|6970.4|92941
1542668400000|2018-11-19 23:00:00|7009.8|7005.8|6919.3|6915.3|7010.8|7009.8|6903.7|6902.7|123817
1542754800000|2018-11-20 23:00:00|6920.1|6916.1|7038.8|7034.8|7059.8|7058.8|6905.7|6901.7|98208
1542841200000|2018-11-21 23:00:00|7040.1|7036.1|6963.9|6959.9|7056.5|7052.5|6942.4|6941.4|66233
1542927600000|2018-11-22 23:00:00|6970|6966|6947.5|6943.5|6990.1|6987.8|6912.2|6911.2|61842
1543186800000|2018-11-25 23:00:00|6953.2|6949.2|7034.3|7030.3|7055|7051|6952.1|6948.1|95470
1543273200000|2018-11-26 23:00:00|7034.1|7030.1|7049.8|7045.8|7085.1|7083.1|6983.5|6982.5|83971
1543359600000|2018-11-27 23:00:00|7048.7|7044.7|7062.5|7058.5|7074.6|7072|6987.5|6986.5|79779
1543446000000|2018-11-28 23:00:00|7061.9|7057.9|7055.5|7051.5|7079.7|7078.7|7015.8|7014.8|118289
1543532400000|2018-11-29 23:00:00|7053.4|7049.4|7024.6|7020.6|7053.9|7049.9|6960.6|6958.6|139923
1543791600000|2018-12-02 23:00:00|7080.9|7076.9|7091.1|7087.1|7147.1|7146.1|7044.8|7042.8|135655
1543878000000|2018-12-03 23:00:00|7091.4|7087.4|6935.6|6931.6|7098.1|7097.1|6924.7|6922.7|115531
1543964400000|2018-12-04 23:00:00|6936.3|6932.3|6920.4|6916.4|6978|6976|6908.4|6906.4|77045
1544050800000|2018-12-05 23:00:00|6922|6918|6786|6782|6922.9|6918.9|6671.5|6669.5|207858
1544137200000|2018-12-06 23:00:00|6786.6|6782.6|6767.4|6763.4|6869.4|6868.4|6733.4|6731.4|145580
1544396400000|2018-12-09 23:00:00|6733|6729|6781.5|6777.5|6817.7|6816.7|6712.3|6710.2|148776
1544482800000|2018-12-10 23:00:00|6780.2|6776.2|6820.2|6816.2|6859.2|6858.2|6742|6741|126092
1544569200000|2018-12-11 23:00:00|6819.7|6815.7|6860.7|6856.7|6903|6902|6818.8|6814.8|124163
1544655600000|2018-12-12 23:00:00|6860.3|6856.3|6846.2|6842.2|6910.7|6909.7|6840.7|6836.7|134534
1544742000000|2018-12-13 23:00:00|6845.2|6841.2|6794.8|6790.8|6868.3|6867.3|6789|6788|129223
1545001200000|2018-12-16 23:00:00|6793.4|6789.4|6741.8|6737.8|6854.3|6852.3|6694.2|6692.2|213083
1545087600000|2018-12-17 23:00:00|6741.2|6737.2|6668.4|6664.4|6764.8|6763.8|6663.9|6659.9|244667
1545174000000|2018-12-18 23:00:00|6668.2|6664.2|6675.3|6671.3|6793.1|6791.1|6661.5|6657.5|190014
1545260400000|2018-12-19 23:00:00|6675.4|6671.4|6698.1|6694.1|6765.8|6764.8|6632.9|6628.9|155677
1545346800000|2018-12-20 23:00:00|6697.6|6693.6|6640.5|6636.5|6751.1|6749.1|6620|6616|188383
1545606000000|2018-12-23 23:00:00|6614.7|6610.7|6553.7|6549.7|6700.3|6697.1|6551|6547|22480
1545778800000|2018-12-25 23:00:00|6552.8|6548.8|6784.7|6780.7|6800.6|6796.6|6504.8|6500.8|0
1545865200000|2018-12-26 23:00:00|6786.5|6782.5|6666.5|6662.5|6789.3|6785.3|6536.5|6535.5|134618
1545951600000|2018-12-27 23:00:00|6667.8|6663.8|6723.6|6719.6|6754.5|6752.5|6627|6626|123105
1546210800000|2018-12-30 23:00:00|6755.6|6751.6|6727.7|6723.7|6761.3|6757.3|6679.2|6675.2|28287
1546383600000|2019-01-01 23:00:00|6726.1|6722.1|6705.1|6701.1|6762.4|6760.4|6598.3|6597.3|103364
1546470000000|2019-01-02 23:00:00|6704.6|6700.6|6704.2|6700.2|6755.2|6754.2|6676.9|6674.9|96207
1546556400000|2019-01-03 23:00:00|6705.1|6701.1|6829.2|6825.2|6863.9|6861.9|6680.6|6676.6|110699
1546815600000|2019-01-06 23:00:00|6841.9|6837.9|6756.5|6752.5|6849.7|6845.7|6712.6|6711.6|85992
1546902000000|2019-01-07 23:00:00|6756.4|6752.4|6882.5|6878.5|6903.5|6902.5|6738.8|6737.8|91058
1546988400000|2019-01-08 23:00:00|6881|6877|6898.1|6894.1|6949.7|6945.7|6879.2|6875.2|86196
1547074800000|2019-01-09 23:00:00|6896.7|6892.7|6960.9|6956.9|6971.8|6969.8|6861.3|6860.3|83787
1547161200000|2019-01-10 23:00:00|6959.6|6955.6|6914.6|6910.6|7003.5|7002.5|6901.9|6900.9|82962
1547420400000|2019-01-13 23:00:00|6904|6900|6862.3|6858.3|6912.2|6908.2|6842|6841|72506
1547506800000|2019-01-14 23:00:00|6862.4|6858.4|6879.3|6875.3|6943.5|6941.5|6850.4|6849.4|82033
1547593200000|2019-01-15 23:00:00|6879.2|6875.2|6856.6|6852.6|6914.7|6913.7|6843.4|6841.4|79415
1547679600000|2019-01-16 23:00:00|6855.9|6851.9|6859.9|6855.9|6865.1|6861.1|6798.8|6797.8|75791
1547766000000|2019-01-17 23:00:00|6859.7|6855.7|7007.9|7003.9|7009.7|7005.7|6852.7|6848.7|107782
1548025200000|2019-01-20 23:00:00|6988.3|6984.3|6975.7|6971.7|6996.4|6992.4|6955.1|6954.1|42571
1548111600000|2019-01-21 23:00:00|6968.1|6964.1|6860.8|6856.8|6983.6|6979.6|6849.9|6847.9|80671
1548198000000|2019-01-22 23:00:00|6859.5|6855.5|6835.4|6831.4|6900.9|6897.2|6811.4|6809.4|96015
1548284400000|2019-01-23 23:00:00|6838.9|6834.9|6815.5|6811.5|6857|6856|6801.5|6800.5|91685
1548370800000|2019-01-24 23:00:00|6816.6|6812.6|6803.6|6799.6|6860.1|6859.1|6792.1|6788.1|95532
1548630000000|2019-01-27 23:00:00|6791|6787|6768.5|6764.5|6814.3|6813.3|6733.2|6731.2|83469
1548716400000|2019-01-28 23:00:00|6768.8|6764.8|6882.1|6878.1|6886|6882|6745.4|6741.4|104542
1548802800000|2019-01-29 23:00:00|6881.2|6877.2|6952.1|6948.1|6968.3|6967.3|6855|6851|103718
1548889200000|2019-01-30 23:00:00|6951.7|6947.7|6987.9|6983.9|6995.6|6994.6|6935.4|6931.4|120513
1548975600000|2019-01-31 23:00:00|6983.9|6979.9|7022.1|7018.1|7034.2|7032.2|6967.6|6963.6|94661
1549234800000|2019-02-03 23:00:00|7014.9|7010.9|7061.8|7057.8|7071.8|7067.8|7001.8|7000.8|82893
1549321200000|2019-02-04 23:00:00|7060.5|7056.5|7171.2|7167.2|7187.4|7185.4|7052|7048.5|114582
1549407600000|2019-02-05 23:00:00|7169.1|7165.1|7157|7153|7185.5|7184.5|7145.8|7144.8|90500
1549494000000|2019-02-06 23:00:00|7157.3|7153.3|7110.6|7106.6|7189.3|7188.3|7090.6|7088.6|107070
1549580400000|2019-02-07 23:00:00|7111|7107|7118.9|7114.9|7120.3|7116.3|7064.6|7063.6|81043
1549839600000|2019-02-10 23:00:00|7121.7|7117.7|7112.3|7108.3|7150.4|7149.4|7088.3|7085.3|87162
1549926000000|2019-02-11 23:00:00|7111.7|7107.7|7150.4|7146.4|7170.2|7169.2|7109.3|7105.3|71493
1550012400000|2019-02-12 23:00:00|7150.9|7146.9|7162.5|7158.5|7206.3|7205.3|7144.2|7143.2|93943
1550098800000|2019-02-13 23:00:00|7164.3|7160.3|7199.9|7195.9|7233.8|7232.8|7159|7155|102420
1550185200000|2019-02-14 23:00:00|7200.4|7196.4|7249.9|7245.9|7263.3|7262.3|7180.4|7178.4|103447
1550444400000|2019-02-17 23:00:00|7245.3|7241.3|7221.4|7217.4|7249.8|7247.8|7208.7|7207.7|65778
1550530800000|2019-02-18 23:00:00|7218.9|7214.9|7183.6|7179.6|7235.9|7232.9|7162.1|7161.1|112092
1550617200000|2019-02-19 23:00:00|7184.9|7180.9|7217.2|7213.2|7235.5|7234.5|7168.3|7165.3|100449
1550703600000|2019-02-20 23:00:00|7217.1|7213.1|7167|7163|7241|7238|7141.4|7140.4|106935
1550790000000|2019-02-21 23:00:00|7166.5|7162.5|7196.3|7192.3|7222|7221|7162.4|7158.4|71969
1551049200000|2019-02-24 23:00:00|7203.1|7199.1|7159.3|7155.3|7212.9|7211.9|7155|7152.1|66346
1551135600000|2019-02-25 23:00:00|7161.3|7157.3|7132.5|7128.5|7171.3|7170.3|7090.8|7089.8|112214
1551222000000|2019-02-26 23:00:00|7132.4|7128.4|7099.5|7095.5|7154.7|7151.7|7082|7081|111241
1551308400000|2019-02-27 23:00:00|7099|7095|7085|7081|7101.2|7098.2|7040.2|7039.2|124427
1551394800000|2019-02-28 23:00:00|7083.1|7079.1|7133.3|7129.3|7134.8|7130.8|7077.5|7073.5|103248
1551654000000|2019-03-03 23:00:00|7142.5|7138.5|7121.2|7117.2|7167.5|7166.5|7096.8|7094.8|101003
1551740400000|2019-03-04 23:00:00|7119.8|7115.8|7165.9|7161.9|7192.9|7191.9|7112.1|7108.1|88522
1551826800000|2019-03-05 23:00:00|7165.7|7161.7|7153.9|7149.9|7212.5|7211.5|7152.8|7148.8|93870
1551913200000|2019-03-06 23:00:00|7154.4|7150.4|7140|7136|7194.1|7193.1|7127.1|7126.1|119426
1551999600000|2019-03-07 23:00:00|7139|7135|7144.5|7140.5|7148.8|7144.8|7077|7076|141986
1552172400000|2019-03-09 23:00:00|7142.5|7138.5|7143.4|7139.4|7148.3|7144.3|7137.2|7133.2|0
1552258800000|2019-03-10 23:00:00|7143.9|7139.9|7167.5|7163.5|7182.4|7181.4|7111.3|7110.3|171879
1552345200000|2019-03-11 23:00:00|7168.1|7164.1|7161|7157|7168.8|7167.8|7081.9|7080.9|215492
1552431600000|2019-03-12 23:00:00|7161.6|7157.6|7157.5|7153.5|7184.8|7183.8|7124.8|7122.8|161378
1552518000000|2019-03-13 23:00:00|7158|7154|7187.3|7183.3|7216.5|7215.5|7132.2|7130.2|95461
1552604400000|2019-03-14 23:00:00|7187.9|7183.9|7237|7233|7244.2|7243.2|7184.2|7180.2|94159
1552777200000|2019-03-16 23:00:00|7233.3|7229.3|7228.4|7224.4|7233.3|7229.3|7227.7|7223.7|0
1552863600000|2019-03-17 23:00:00|7228.9|7224.9|7303.3|7299.3|7305.9|7303.9|7226.6|7222.6|67488
1552950000000|2019-03-18 23:00:00|7303|7299|7294.3|7290.3|7352|7351|7287.4|7284.6|78660
1553036400000|2019-03-19 23:00:00|7294.8|7290.8|7308.8|7304.8|7342.3|7341.3|7275.5|7272.5|88927
1553122800000|2019-03-20 23:00:00|7309.3|7305.3|7358.6|7354.6|7371.3|7370.3|7294|7292|100691
1553209200000|2019-03-21 23:00:00|7358|7354|7191|7187|7366.5|7362.5|7187.1|7185.1|109794
1553382000000|2019-03-23 23:00:00|7206.9|7202.9|7204|7200|7212.2|7208.2|7194.9|7190.9|0
1553468400000|2019-03-24 23:00:00|7204.5|7200.5|7173.6|7169.6|7208.6|7207.6|7145.8|7144.8|88825
1553554800000|2019-03-25 23:00:00|7173.1|7169.1|7203.3|7199.3|7223.3|7222.3|7170.4|7169.1|71157
1553641200000|2019-03-26 23:00:00|7203.8|7199.8|7197.2|7193.2|7228.3|7226.3|7159.4|7158.4|80607
1553727600000|2019-03-27 23:00:00|7197.7|7193.7|7262.2|7258.2|7267.1|7266.1|7183.4|7179.4|72200
1553814000000|2019-03-28 23:00:00|7262.7|7258.7|7292.5|7288.5|7294.1|7292.1|7234.1|7233.1|96428
1554069600000|2019-03-31 22:00:00|7319.2|7315.2|7331.6|7327.6|7352.7|7351.7|7295.6|7293.6|82947
1554156000000|2019-04-01 22:00:00|7330.1|7326.1|7373.7|7369.7|7404.7|7403.7|7324.2|7320.2|88583
1554242400000|2019-04-02 22:00:00|7373.1|7369.1|7399.7|7395.7|7419.2|7418.2|7369.2|7366.2|80876
1554328800000|2019-04-03 22:00:00|7400.2|7396.2|7411.1|7407.1|7419.2|7417.2|7366.5|7365.5|76729
1554415200000|2019-04-04 22:00:00|7410.7|7406.7|7459.7|7455.7|7461.8|7460.8|7400.7|7397.9|76065
1554674400000|2019-04-07 22:00:00|7457.6|7453.6|7453.2|7449.2|7467.2|7464|7419.9|7418.9|82970
1554760800000|2019-04-08 22:00:00|7452.6|7448.6|7418.4|7414.4|7478.6|7477.6|7412.7|7411.7|89099
1554847200000|2019-04-09 22:00:00|7418.6|7414.6|7408.9|7404.9|7442.9|7441.9|7402.3|7400.3|72704
1554933600000|2019-04-10 22:00:00|7408.5|7404.5|7424.2|7420.2|7443.3|7442.3|7382.8|7381.8|79952
1555020000000|2019-04-11 22:00:00|7424.9|7420.9|7451.1|7447.1|7455.5|7454.5|7415|7414|66812
1555279200000|2019-04-14 22:00:00|7453.1|7449.1|7443.9|7439.9|7453.4|7449.4|7420.9|7419.9|55036
1555365600000|2019-04-15 22:00:00|7444|7440|7459.4|7455.4|7487.2|7486.2|7437.8|7436.3|77108
1555452000000|2019-04-16 22:00:00|7460.5|7456.5|7468.9|7464.9|7480|7479|7445.9|7444.9|68868
1555538400000|2019-04-17 22:00:00|7470.5|7466.5|7489.6|7485.6|7492.9|7490.9|7436.7|7435.7|73561
1555884000000|2019-04-21 22:00:00|7489.7|7485.7|7491|7487|7499.8|7495.8|7473.5|7469.5|0
1555970400000|2019-04-22 22:00:00|7491.6|7487.6|7519.7|7515.7|7528.9|7527.9|7466.4|7465.4|77287
1556056800000|2019-04-23 22:00:00|7520.2|7516.2|7470.2|7466.2|7527.8|7523.8|7453.3|7451.3|76680
1556143200000|2019-04-24 22:00:00|7471.8|7467.8|7442.8|7438.8|7483.3|7480.5|7406.5|7405.5|80704
1556229600000|2019-04-25 22:00:00|7443|7439|7437.4|7433.4|7448.6|7446.3|7399.3|7398.3|61530
1556488800000|2019-04-28 22:00:00|7441.6|7437.6|7453.2|7449.2|7462|7460|7405|7404|53959
1556575200000|2019-04-29 22:00:00|7453.4|7449.4|7448.6|7444.6|7457.5|7456.5|7393.5|7392.5|80309
1556661600000|2019-04-30 22:00:00|7449.5|7445.5|7327.5|7323.5|7461.6|7459.6|7324.2|7320.2|50097
1556748000000|2019-05-01 22:00:00|7327.7|7323.7|7344.8|7340.8|7395.6|7394.6|7326.6|7322.6|88702
1556834400000|2019-05-02 22:00:00|7344.1|7340.1|7392.6|7388.6|7418.9|7417.9|7341.1|7338.1|73569
1557093600000|2019-05-05 22:00:00|7310.6|7306.6|7317.3|7313.3|7351.5|7347.5|7275.7|7271.7|0
1557180000000|2019-05-06 22:00:00|7313.4|7309.4|7250.8|7246.8|7374.4|7373.4|7216.9|7214.9|134941
1557266400000|2019-05-07 22:00:00|7250.9|7246.9|7273.5|7269.5|7279|7278|7223.3|7222.3|114173
1557352800000|2019-05-08 22:00:00|7274.1|7270.1|7250.7|7246.7|7276.2|7272.2|7192.2|7191.2|105527
1557439200000|2019-05-09 22:00:00|7249|7245|7281.7|7277.7|7288|7284|7189.1|7188.1|82096
1557698400000|2019-05-12 22:00:00|7238|7234|7152.9|7148.9|7252.3|7248.3|7144.6|7140.6|89705
1557784800000|2019-05-13 22:00:00|7152.7|7148.7|7253.7|7249.7|7260.7|7258.7|7137.7|7134.2|93912
1557871200000|2019-05-14 22:00:00|7256.5|7252.5|7283|7279|7310.6|7309.6|7222.5|7221.5|109276
1557957600000|2019-05-15 22:00:00|7282.6|7278.6|7352.3|7348.3|7362.7|7360.7|7248.4|7245.4|99165
1558044000000|2019-05-16 22:00:00|7351.1|7347.1|7339.1|7335.1|7358.9|7354.9|7307.7|7306.7|90925
1558303200000|2019-05-19 22:00:00|7338.5|7334.5|7315.2|7311.2|7373.3|7370.3|7268.4|7267.4|76704
1558389600000|2019-05-20 22:00:00|7316.4|7312.4|7356.7|7352.7|7371.2|7370.2|7309.3|7306.3|71059
1558476000000|2019-05-21 22:00:00|7357.2|7353.2|7321.1|7317.1|7374.1|7373.1|7312.9|7311.9|78208
1558562400000|2019-05-22 22:00:00|7321.5|7317.5|7230.9|7226.9|7322.8|7318.8|7211.4|7210.4|98447
1558648800000|2019-05-23 22:00:00|7232.8|7228.8|7295|7291|7304.2|7303.2|7227.4|7223.4|72077
1558908000000|2019-05-26 22:00:00|7278.3|7274.3|7301.1|7297.1|7328.8|7324.8|7276|7272|0
1558994400000|2019-05-27 22:00:00|7299.3|7295.3|7247.4|7243.4|7319.7|7315.7|7235.3|7231.3|97585
1559080800000|2019-05-28 22:00:00|7248.2|7244.2|7187.4|7183.4|7254.7|7250.7|7151|7150|103577
1559167200000|2019-05-29 22:00:00|7186.7|7182.7|7227.4|7223.4|7237.8|7236.8|7180|7177|76162
1559253600000|2019-05-30 22:00:00|7228.1|7224.1|7153.9|7149.9|7232.3|7228.3|7129.9|7128.9|114981
1559512800000|2019-06-02 22:00:00|7127.5|7123.5|7175.5|7171.5|7194.6|7192.6|7079.3|7078.3|97245
1559599200000|2019-06-03 22:00:00|7177.4|7173.4|7223.9|7219.9|7230.8|7226.8|7138.1|7137.1|94151
1559685600000|2019-06-04 22:00:00|7223.1|7219.1|7221.8|7217.8|7260.6|7259.6|7200.8|7199.8|77575
1559772000000|2019-06-05 22:00:00|7214.3|7210.3|7263.9|7259.9|7287.1|7285.1|7199.7|7195.7|82157
1559858400000|2019-06-06 22:00:00|7263.1|7259.1|7363.7|7359.7|7364.6|7360.6|7260.3|7256.3|89926
1560117600000|2019-06-09 22:00:00|7394.2|7390.2|7373.6|7369.6|7395.2|7391.2|7349.1|7346.1|64871
1560204000000|2019-06-10 22:00:00|7374.2|7370.2|7393|7389|7422.3|7421.3|7360.6|7357.6|89697
1560290400000|2019-06-11 22:00:00|7393.7|7389.7|7367.8|7363.8|7396.6|7392.6|7329.6|7328.6|73053
1560376800000|2019-06-12 22:00:00|7369.1|7365.1|7373.1|7369.1|7399.6|7398.6|7339.9|7336.9|75461
1560463200000|2019-06-13 22:00:00|7373.5|7369.5|7367.9|7363.9|7385.8|7382.8|7315.9|7314.9|97579
1560722400000|2019-06-16 22:00:00|7380|7376|7376.3|7372.3|7380|7376|7324.8|7323.8|245812
1560808800000|2019-06-17 22:00:00|7377.3|7373.3|7455.7|7451.7|7470.3|7469.3|7344.6|7343.6|202770
1560895200000|2019-06-18 22:00:00|7455.3|7451.3|7390.4|7386.4|7470.7|7466.7|7390.1|7386.2|182157
1560981600000|2019-06-19 22:00:00|7391.1|7387.1|7428.2|7424.2|7462.4|7461.4|7389.9|7385.9|86022
1561068000000|2019-06-20 22:00:00|7428.6|7424.6|7376.3|7372.3|7458.8|7457.8|7375.4|7371.4|115122
1561327200000|2019-06-23 22:00:00|7381.9|7377.9|7407.5|7403.5|7437.1|7436.1|7377.8|7374.4|63180
1561413600000|2019-06-24 22:00:00|7407.3|7403.3|7396.3|7392.3|7430.8|7429.8|7371.1|7370.1|62191
1561500000000|2019-06-25 22:00:00|7395.9|7391.9|7407.8|7403.8|7437.7|7436.7|7379.6|7375.6|50701
1561586400000|2019-06-26 22:00:00|7408.6|7404.6|7412.2|7408.2|7440.9|7439.9|7374.4|7373.4|67556
1561672800000|2019-06-27 22:00:00|7411.1|7407.1|7466|7462|7468.5|7464.5|7395.5|7392.5|75714
1561932000000|2019-06-30 22:00:00|7498.1|7494.1|7506.7|7502.7|7531.2|7530.2|7467.6|7464.6|91434
1562018400000|2019-07-01 22:00:00|7506.8|7502.8|7555.3|7551.3|7569|7565.6|7489.2|7485.2|84994
1562104800000|2019-07-02 22:00:00|7556.1|7552.1|7609.2|7605.2|7621.8|7620.4|7551.8|7547.8|68357
1562191200000|2019-07-03 22:00:00|7611.9|7607.9|7605.9|7601.9|7622.8|7621.8|7599|7597|37234
1562277600000|2019-07-04 22:00:00|7604.1|7600.1|7564.5|7560.5|7609.8|7606.8|7541.8|7540.8|67245
1562536800000|2019-07-07 22:00:00|7573.4|7569.4|7550.2|7546.2|7575.4|7572.1|7534.3|7531.3|50036
1562623200000|2019-07-08 22:00:00|7549.3|7545.3|7543.4|7539.4|7555.1|7553.1|7516.8|7515.8|65119
1562709600000|2019-07-09 22:00:00|7543.5|7539.5|7548.2|7544.2|7560.4|7559.4|7514.9|7513.9|75238
1562796000000|2019-07-10 22:00:00|7548.8|7544.8|7544.8|7540.8|7561|7559|7501.8|7500.8|62913
1562882400000|2019-07-11 22:00:00|7544.1|7540.1|7496.7|7492.7|7551.7|7547.7|7493.4|7492.2|51996
1563141600000|2019-07-14 22:00:00|7501|7497|7537.8|7533.8|7549.3|7548.3|7485.6|7482.6|65553
1563228000000|2019-07-15 22:00:00|7538.6|7534.6|7557.9|7553.9|7591.3|7590.3|7527.8|7526|65484
1563314400000|2019-07-16 22:00:00|7557.8|7553.8|7515.9|7511.9|7578.5|7577.5|7512.2|7508.2|62773
1563400800000|2019-07-17 22:00:00|7516.1|7512.1|7506.4|7502.4|7524.9|7521.9|7482.2|7481.2|73629
1563487200000|2019-07-18 22:00:00|7505.9|7501.9|7493.5|7489.5|7547.7|7546.7|7474|7473|78450
1563746400000|2019-07-21 22:00:00|7486.9|7482.9|7527.5|7523.5|7550.3|7549.3|7486.9|7482.9|57328
1563832800000|2019-07-22 22:00:00|7527.4|7523.4|7554.5|7550.5|7600.4|7599.4|7518.9|7515.9|86396
1563919200000|2019-07-23 22:00:00|7555.3|7551.3|7508.2|7504.2|7571.1|7568.1|7477.7|7476.7|85672
1564005600000|2019-07-24 22:00:00|7509.2|7505.2|7483.2|7479.2|7544.5|7543.5|7462.8|7461.8|114243
1564092000000|2019-07-25 22:00:00|7482|7478|7550.1|7546.1|7565.4|7563.4|7478.4|7475.4|66679
1564351200000|2019-07-28 22:00:00|7560.6|7556.6|7691.5|7687.5|7712.5|7711.5|7549.9|7546.9|132168
1564437600000|2019-07-29 22:00:00|7691.2|7687.2|7652.4|7648.4|7731.5|7729.5|7631.2|7629.2|104669
1564524000000|2019-07-30 22:00:00|7653.2|7649.2|7561.4|7557.4|7665.2|7662.2|7525.8|7523.8|116418
1564610400000|2019-07-31 22:00:00|7557.6|7553.6|7524.8|7520.8|7610.6|7609.6|7487.1|7485.1|115447
1564696800000|2019-08-01 22:00:00|7526|7522|7404.5|7400.5|7533|7529|7382.3|7380.3|171489
1564956000000|2019-08-04 22:00:00|7372|7368|7169.5|7165.5|7382.3|7379|7165.8|7161.8|182436
1565042400000|2019-08-05 22:00:00|7165.3|7161.3|7193.6|7189.6|7243.8|7242.8|7078.1|7074.1|159885
1565128800000|2019-08-06 22:00:00|7192.7|7188.7|7205.8|7201.8|7239.5|7238.5|7153.5|7151.5|123388
1565215200000|2019-08-07 22:00:00|7206.8|7202.8|7270.5|7266.5|7297.8|7295.8|7180.5|7177.5|118151
1565301600000|2019-08-08 22:00:00|7262.2|7258.2|7305.7|7301.7|7306.5|7304.1|7236.6|7235.6|96826
1565560800000|2019-08-11 22:00:00|7270.7|7266.7|7212.3|7208.3|7305.3|7304.3|7202.2|7200.2|82692
1565647200000|2019-08-12 22:00:00|7212.7|7208.7|7283.2|7279.2|7290.1|7286.1|7166.5|7165.5|112718
1565733600000|2019-08-13 22:00:00|7283.4|7279.4|7080.9|7076.9|7291|7287|7076.1|7072.1|131923
1565820000000|2019-08-14 22:00:00|7076.7|7072.7|7088.4|7084.4|7145.9|7144.9|7019.4|7018.4|157342
1565906400000|2019-08-15 22:00:00|7090.8|7086.8|7127.4|7123.4|7132.5|7130.1|7076.5|7073.5|98005
1566165600000|2019-08-18 22:00:00|7143.2|7139.2|7212.8|7208.8|7219.5|7215.5|7134.1|7131.1|86963
1566252000000|2019-08-19 22:00:00|7212.6|7208.6|7111.8|7107.8|7232.4|7231.4|7101.7|7097.7|96286
1566338400000|2019-08-20 22:00:00|7111|7107|7202.9|7198.9|7216.9|7215.9|7102.5|7099.5|71927
1566424800000|2019-08-21 22:00:00|7201.8|7197.8|7148.5|7144.5|7213.9|7209.9|7105.3|7104.3|104417
1566511200000|2019-08-22 22:00:00|7147.6|7143.6|7042.3|7038.3|7190.1|7189.1|7028.2|7026.2|109081
1566770400000|2019-08-25 22:00:00|6991.1|6987.1|7120.6|7116.6|7122.3|7119.3|6991.1|6987.1|0
1566856800000|2019-08-26 22:00:00|7121.4|7117.4|7061.5|7057.5|7124.6|7120.6|7044.3|7043.3|107745
1566943200000|2019-08-27 22:00:00|7062|7058|7105.9|7101.9|7134.1|7133.1|7048.6|7047.6|89896
1567029600000|2019-08-28 22:00:00|7104.3|7100.3|7188.1|7184.1|7200.3|7199.3|7087.3|7084.3|76394
1567116000000|2019-08-29 22:00:00|7187.9|7183.9|7228.3|7224.3|7240.8|7239.8|7180.8|7178.6|99985
1567375200000|2019-09-01 22:00:00|7188.3|7184.3|7294.7|7290.7|7316.8|7315.8|7181.1|7177.1|75221
1567461600000|2019-09-02 22:00:00|7292.6|7288.6|7267.9|7263.9|7317.8|7315.8|7238.2|7237.2|120910
1567548000000|2019-09-03 22:00:00|7268.3|7264.3|7303|7299|7335.3|7334.3|7261.5|7257.5|86926
1567634400000|2019-09-04 22:00:00|7303.4|7299.4|7256.5|7252.5|7351.7|7348.7|7248.2|7244.2|95125
1567720800000|2019-09-05 22:00:00|7257|7253|7299.1|7295.1|7299.6|7295.6|7244.5|7242.5|67620
1567980000000|2019-09-08 22:00:00|7285.2|7281.2|7240.4|7236.4|7326.5|7325.5|7206.1|7205.1|84786
1568066400000|2019-09-09 22:00:00|7241.8|7237.8|7284.2|7280.2|7288.3|7284.3|7200.2|7199.2|88028
1568152800000|2019-09-10 22:00:00|7285.2|7281.2|7372.5|7368.5|7376.1|7372.1|7275.8|7272.8|135319
1568239200000|2019-09-11 22:00:00|7374.4|7370.4|7345.1|7341.1|7407.3|7403.3|7303|7302|125728
1568325600000|2019-09-12 22:00:00|7345.6|7341.6|7336.8|7332.8|7381|7380|7316.8|7315.8|199036
1568584800000|2019-09-15 22:00:00|7306.5|7302.5|7337.3|7333.3|7368.5|7367.5|7305.6|7301.6|156280
1568671200000|2019-09-16 22:00:00|7337.5|7333.5|7316.7|7312.7|7350.6|7349.6|7291.8|7290.8|219958
1568757600000|2019-09-17 22:00:00|7317.7|7313.7|7311|7307|7351.8|7350.8|7299.2|7297.2|157646
1568844000000|2019-09-18 22:00:00|7311.5|7307.5|7320.7|7316.7|7373.1|7372.1|7276.4|7272.4|103075
1568930400000|2019-09-19 22:00:00|7321.3|7317.3|7327.6|7323.6|7378.4|7377.4|7311|7309|111900
1569189600000|2019-09-22 22:00:00|7374.8|7370.8|7350.1|7346.1|7374.8|7370.8|7283|7282|76837
1569276000000|2019-09-23 22:00:00|7350.9|7346.9|7262.2|7258.2|7365.4|7362.4|7246.7|7244.7|86507
1569362400000|2019-09-24 22:00:00|7264|7260|7311.2|7307.2|7314.3|7312.3|7213.5|7212.5|93787
1569448800000|2019-09-25 22:00:00|7311.1|7307.1|7377.2|7373.2|7388.4|7387.4|7274.6|7273.6|115769
1569535200000|2019-09-26 22:00:00|7377.9|7373.9|7411.3|7407.3|7441.5|7440.5|7358.4|7355.4|94806
1569794400000|2019-09-29 22:00:00|7426|7422|7414.9|7410.9|7441.2|7440.2|7402.3|7399.8|100170
1569880800000|2019-09-30 22:00:00|7414.5|7410.5|7324.5|7320.5|7435.1|7432.9|7310.9|7308.9|105861
1569967200000|2019-10-01 22:00:00|7325.5|7321.5|7113.5|7109.5|7334.6|7333.4|7085.5|7083.5|163089
1570053600000|2019-10-02 22:00:00|7112.1|7108.1|7115|7111|7127|7123|7004.1|7003.1|166141
1570140000000|2019-10-03 22:00:00|7115.5|7111.5|7171.1|7167.1|7178.2|7174.2|7078.5|7077.5|104191
1570399200000|2019-10-06 22:00:00|7143.8|7139.8|7189|7185|7217.9|7215.9|7133.6|7131.8|77854
1570485600000|2019-10-07 22:00:00|7187.1|7183.1|7150.8|7146.8|7228.7|7226.7|7138|7136|97601
1570572000000|2019-10-08 22:00:00|7151.9|7147.9|7180.9|7176.9|7198.2|7197.2|7133.1|7129.1|77844
1570658400000|2019-10-09 22:00:00|7182|7178|7158.3|7154.3|7213.2|7212.2|7111.2|7109.2|106242
1570744800000|2019-10-10 22:00:00|7160.7|7156.7|7222.2|7218.2|7255.5|7253.5|7142|7141|140950
1571004000000|2019-10-13 22:00:00|7229.2|7225.2|7223.1|7219.1|7260|7258|7193.6|7192.6|78436
1571090400000|2019-10-14 22:00:00|7224|7220|7205.1|7201.1|7245.2|7244.2|7176.9|7175.9|114582
1571176800000|2019-10-15 22:00:00|7204.8|7200.8|7171|7167|7219.7|7218.7|7148.7|7147.7|111672
1571263200000|2019-10-16 22:00:00|7171.7|7167.7|7184.9|7180.9|7240.4|7239.4|7160.9|7157.9|120425
1571349600000|2019-10-17 22:00:00|7185|7181|7145.7|7141.7|7199.4|7198.4|7133.5|7131.5|92902
1571608800000|2019-10-20 22:00:00|7146.5|7142.5|7169.5|7165.5|7198.5|7197.5|7142|7141|75311
1571695200000|2019-10-21 22:00:00|7169.1|7165.1|7201.8|7197.8|7231.7|7230.7|7146.5|7145.5|85160
1571781600000|2019-10-22 22:00:00|7203.3|7199.3|7265.7|7261.7|7267.2|7265.6|7187.7|7184.7|89955
1571868000000|2019-10-23 22:00:00|7268.3|7264.3|7322.1|7318.1|7340.7|7339.7|7251.4|7248.4|88694
1571954400000|2019-10-24 22:00:00|7324.6|7320.6|7326.5|7322.5|7338.2|7336.2|7279.4|7278.4|78009
1572127200000|2019-10-26 22:00:00|7333.9|7329.9|7333.6|7329.6|7337|7333|7333.1|7329.1|0
1572217200000|2019-10-27 23:00:00|7333.8|7329.8|7336.4|7332.4|7347.7|7346.7|7291.3|7290.3|65640
1572303600000|2019-10-28 23:00:00|7336|7332|7311|7307|7345.2|7342.2|7263.9|7262.9|81609
1572390000000|2019-10-29 23:00:00|7310.8|7306.8|7335.5|7331.5|7342.4|7340.4|7277.1|7276.1|69509
1572476400000|2019-10-30 23:00:00|7335.7|7331.7|7262.4|7258.4|7343|7339|7241.5|7239.5|111996
1572562800000|2019-10-31 23:00:00|7262.8|7258.8|7311.2|7307.2|7314.6|7312.6|7261.9|7257.9|85131
1572822000000|2019-11-03 23:00:00|7318.9|7314.9|7375.4|7371.4|7393.6|7392.6|7314.1|7310.1|83208
1572908400000|2019-11-04 23:00:00|7375.8|7371.8|7373.1|7369.1|7408.9|7405.9|7367.1|7364.1|70383
1572994800000|2019-11-05 23:00:00|7373.2|7369.2|7390.9|7386.9|7400.1|7399.1|7362.3|7361.3|64844
1573081200000|2019-11-06 23:00:00|7391.4|7387.4|7405.5|7401.5|7432.8|7431.8|7385|7381.8|88484
1573167600000|2019-11-07 23:00:00|7405.1|7401.1|7382.1|7378.1|7412.3|7408.3|7348.4|7347.4|68073
1573426800000|2019-11-10 23:00:00|7379.8|7375.8|7339.8|7335.8|7380|7376|7257.8|7256.8|94295
1573513200000|2019-11-11 23:00:00|7340.4|7336.4|7355.9|7351.9|7391.9|7390.9|7324.9|7321.9|70519
1573599600000|2019-11-12 23:00:00|7357.8|7353.8|7340.7|7336.7|7358.9|7357.2|7301.3|7300.3|80744
1573686000000|2019-11-13 23:00:00|7341.3|7337.3|7302.7|7298.7|7355.3|7352.3|7284.2|7282.2|66111
1573772400000|2019-11-14 23:00:00|7303.2|7299.2|7313.3|7309.3|7340.2|7337.2|7242|7241|94397
1574031600000|2019-11-17 23:00:00|7308.8|7304.8|7310.6|7306.6|7336.3|7335.3|7293.3|7292.3|67323
1574118000000|2019-11-18 23:00:00|7310.2|7306.2|7324.3|7320.3|7406.2|7405.2|7298.3|7295.3|103631
1574204400000|2019-11-19 23:00:00|7324.2|7320.2|7243.5|7239.5|7326.6|7322.6|7218.5|7217.5|131584
1574290800000|2019-11-20 23:00:00|7242.4|7238.4|7249.6|7245.6|7255.1|7253.1|7196.5|7195.5|87281
1574377200000|2019-11-21 23:00:00|7251.3|7247.3|7343.2|7339.2|7345.5|7343.1|7244.4|7240.4|98252
1574636400000|2019-11-24 23:00:00|7352|7348|7401.9|7397.9|7403.1|7401.8|7345.5|7342.5|71174
1574722800000|2019-11-25 23:00:00|7400.6|7396.6|7409|7405|7431.1|7428.1|7383.5|7382.5|81242
1574809200000|2019-11-26 23:00:00|7409.6|7405.6|7428.6|7424.6|7447.2|7446.2|7406.9|7402.9|74540
1574895600000|2019-11-27 23:00:00|7428.7|7424.7|7417.1|7413.1|7429.1|7425.1|7383.9|7382.9|39006
1574982000000|2019-11-28 23:00:00|7416.9|7412.9|7343.3|7339.3|7423.4|7422.4|7337.2|7335.2|78183
1575241200000|2019-12-01 23:00:00|7349.8|7345.8|7295.1|7291.1|7402.3|7401.3|7275.6|7273.6|105344
1575327600000|2019-12-02 23:00:00|7296.5|7292.5|7186.8|7182.8|7308.8|7305.8|7134.6|7133.6|154955
1575414000000|2019-12-03 23:00:00|7186.1|7182.1|7193.9|7189.9|7202.5|7200.5|7133|7132|114134
1575500400000|2019-12-04 23:00:00|7193.2|7189.2|7141.7|7137.7|7203|7200.7|7130.3|7128.3|98157
1575586800000|2019-12-05 23:00:00|7141.3|7137.3|7233.7|7229.7|7246.8|7244.8|7133.5|7129.5|87651
1575846000000|2019-12-08 23:00:00|7234|7230|7230|7226|7256.8|7255.8|7211.3|7208.3|69794
1575932400000|2019-12-09 23:00:00|7231.2|7227.2|7211.3|7207.3|7245.3|7242.3|7137.1|7136.1|106638
1576018800000|2019-12-10 23:00:00|7209.6|7205.6|7222.5|7218.5|7252.7|7251.7|7193.7|7192.7|94194
1576105200000|2019-12-11 23:00:00|7222.2|7218.2|7339.7|7335.7|7376|7372|7218.7|7215.7|172881
1576191600000|2019-12-12 23:00:00|7352.1|7348.1|7388.1|7384.1|7431.6|7430.6|7248.9|7245.9|232383
1576450800000|2019-12-15 23:00:00|7395.4|7391.4|7525.6|7521.6|7553.4|7552.4|7373.5|7371.5|302996
1576537200000|2019-12-16 23:00:00|7525.4|7521.4|7522.5|7518.5|7544.4|7542.4|7496|7495|322074
1576623600000|2019-12-17 23:00:00|7522.4|7518.4|7554.7|7550.7|7558.3|7557.3|7498.4|7496.4|172440
1576710000000|2019-12-18 23:00:00|7554.8|7550.8|7576|7572|7585.8|7583.8|7525.1|7524.1|109151
1576796400000|2019-12-19 23:00:00|7576.8|7572.8|7573.1|7569.1|7605|7604|7558.8|7556.8|112062
1577055600000|2019-12-22 23:00:00|7576.6|7572.6|7622.4|7618.4|7629.4|7628.4|7557|7556|59792
1577142000000|2019-12-23 23:00:00|7622.9|7618.9|7637.7|7633.7|7638.6|7636.2|7607.3|7606.3|17846
1577314800000|2019-12-25 23:00:00|7636.3|7632.3|7660.6|7656.6|7667.1|7663.1|7636.3|7632.3|0
1577401200000|2019-12-26 23:00:00|7659.8|7655.8|7630.5|7626.5|7680.4|7679.4|7622.9|7621.9|59275
1577660400000|2019-12-29 23:00:00|7635.6|7631.6|7576|7572|7643.1|7641.1|7569.5|7567.5|63222
1577746800000|2019-12-30 23:00:00|7576.4|7572.4|7562.4|7558.4|7578.8|7577.1|7527.6|7523.6|35542
1577919600000|2020-01-01 23:00:00|7561.8|7557.8|7626.3|7622.3|7638.6|7634.6|7549.3|7546.3|91282
1578006000000|2020-01-02 23:00:00|7625.9|7621.9|7603.2|7599.2|7635.8|7632.8|7549.8|7548.8|80558
1578265200000|2020-01-05 23:00:00|7577.7|7573.7|7585.7|7581.7|7599|7598|7526.8|7525.8|80460
1578351600000|2020-01-06 23:00:00|7586.7|7582.7|7563.2|7559.2|7622.2|7620.2|7552.6|7548.6|73654
1578438000000|2020-01-07 23:00:00|7561.3|7557.3|7599.3|7595.3|7610.4|7608.4|7475.8|7471.8|89556
1578524400000|2020-01-08 23:00:00|7600.4|7596.4|7616.6|7612.6|7629.7|7628.7|7582.9|7579.9|71001
1578610800000|2020-01-09 23:00:00|7617.4|7613.4|7573.2|7569.2|7634|7633|7564.2|7562.2|71783
1578870000000|2020-01-12 23:00:00|7583.7|7579.7|7622|7618|7637.1|7636.1|7577.6|7573.6|74275
1578956400000|2020-01-13 23:00:00|7622.9|7618.9|7632|7628|7653.8|7652.8|7587.7|7586.7|91409
1579042800000|2020-01-14 23:00:00|7633.7|7629.7|7632.1|7628.1|7643.6|7642.6|7609.5|7608.5|69410
1579129200000|2020-01-15 23:00:00|7633.2|7629.2|7630.9|7626.9|7654.7|7653.7|7595.1|7594.1|81527
1579215600000|2020-01-16 23:00:00|7630.5|7626.5|7681.8|7677.8|7690.6|7689.6|7621.9|7619.4|91372
1579474800000|2020-01-19 23:00:00|7681.9|7677.9|7653.2|7649.2|7691.8|7688.8|7639.4|7638.4|55064
1579561200000|2020-01-20 23:00:00|7653.3|7649.3|7596.6|7592.6|7657.5|7654.2|7549.9|7548.9|95053
1579647600000|2020-01-21 23:00:00|7597.6|7593.6|7563.5|7559.5|7639|7638|7557.9|7553.9|87083
1579734000000|2020-01-22 23:00:00|7562.9|7558.9|7551.9|7547.9|7576.4|7573.4|7502.5|7501.5|90054
1579820400000|2020-01-23 23:00:00|7552.5|7548.5|7551.7|7547.7|7643.2|7642.2|7538.9|7536.9|103476
1580079600000|2020-01-26 23:00:00|7511.8|7507.8|7407|7403|7533.2|7529.2|7390.3|7389.3|127523
1580166000000|2020-01-27 23:00:00|7405.1|7401.1|7494|7490|7496|7492.1|7404.3|7400.3|102479
1580252400000|2020-01-28 23:00:00|7493|7489|7480.6|7476.6|7516.8|7515.8|7461.8|7460.8|68766
1580338800000|2020-01-29 23:00:00|7481.4|7477.4|7425.9|7421.9|7491.6|7487.6|7356.6|7355.6|129195
1580425200000|2020-01-30 23:00:00|7426.8|7422.8|7263|7259|7444.1|7441.1|7232.5|7230.5|133715
1580684400000|2020-02-02 23:00:00|7269.2|7265.2|7328.1|7324.1|7365.3|7364.3|7264.7|7260.7|121055
1580770800000|2020-02-03 23:00:00|7327.8|7323.8|7432.3|7428.3|7442.7|7441.7|7314.1|7310.1|101406
1580857200000|2020-02-04 23:00:00|7431.5|7427.5|7501.6|7497.6|7514.2|7513.2|7397.4|7396.4|107289
1580943600000|2020-02-05 23:00:00|7502.3|7498.3|7518.9|7514.9|7539.6|7536.6|7485|7484|79079
1581030000000|2020-02-06 23:00:00|7518.8|7514.8|7446.4|7442.4|7522.4|7518.4|7441.3|7440.3|76381
1581289200000|2020-02-09 23:00:00|7449.6|7445.6|7468|7464|7470.5|7466.5|7406.1|7402.1|73238
1581375600000|2020-02-10 23:00:00|7466.6|7462.6|7506|7502|7531.3|7530.3|7463.8|7459.8|77904
1581462000000|2020-02-11 23:00:00|7507.6|7503.6|7540.6|7536.6|7549.5|7548.5|7494.5|7490.5|77078
1581548400000|2020-02-12 23:00:00|7542.5|7538.5|7453.7|7449.7|7544.1|7540.1|7405.8|7404.8|134600
1581634800000|2020-02-13 23:00:00|7454.4|7450.4|7410.5|7406.5|7474.4|7473.4|7390.1|7388.1|100033
1581894000000|2020-02-16 23:00:00|7420.8|7416.8|7419.4|7415.4|7451.8|7450.8|7407.8|7404.8|39934
1581980400000|2020-02-17 23:00:00|7415.5|7411.5|7404.5|7400.5|7423.4|7422.4|7351.4|7350.4|97444
1582066800000|2020-02-18 23:00:00|7403.9|7399.9|7460.8|7456.8|7464.9|7462.9|7402.1|7398.1|84871
1582153200000|2020-02-19 23:00:00|7462.1|7458.1|7451.8|7447.8|7481.9|7480.9|7423.9|7421.9|97191
1582239600000|2020-02-20 23:00:00|7451.7|7447.7|7399.3|7395.3|7455.6|7451.6|7370|7369|117930
1582498800000|2020-02-23 23:00:00|7351.4|7347.4|7127.9|7123.9|7351.8|7347.8|7114.2|7111.2|196937
1582585200000|2020-02-24 23:00:00|7127.5|7123.5|6942.6|6938.6|7203.2|7201.2|6911.5|6909.5|199229
1582671600000|2020-02-25 23:00:00|6948.9|6944.9|6909.2|6905.2|7047.2|7046.2|6870.5|6869.5|240033
1582758000000|2020-02-26 23:00:00|6909.3|6905.3|6644.2|6640.2|6949.7|6948.7|6622.5|6618.5|265935
1582844400000|2020-02-27 23:00:00|6644.7|6640.7|6705.1|6701.1|6718.8|6714.8|6451.7|6450.7|391013
1583103600000|2020-03-01 23:00:00|6444.9|6438.9|6730.7|6726.7|6774.1|6773.1|6437.7|6431.7|288447
1583190000000|2020-03-02 23:00:00|6728.9|6724.9|6626.6|6622.6|6849.8|6848.8|6610|6608|254543
1583276400000|2020-03-03 23:00:00|6628.9|6624.9|6838.7|6834.7|6875.4|6873.4|6597.8|6593.8|189898
1583362800000|2020-03-04 23:00:00|6836.2|6832.2|6629.7|6625.7|6848.9|6845.9|6602.9|6600.9|161892
1583449200000|2020-03-05 23:00:00|6629.8|6625.8|6456.7|6452.7|6664.7|6660.7|6403.9|6401.9|202091
1583622000000|2020-03-07 23:00:00|6197.9|6191.9|6128.6|6122.6|6198.6|6192.6|6101.7|6095.7|0
1583708400000|2020-03-08 23:00:00|6129|6123|5884.6|5879.6|6241.6|6236.6|5695.2|5690.2|321981
1583794800000|2020-03-09 23:00:00|5884.9|5879.9|6056.9|6052.9|6232.2|6231.2|5874.8|5869.8|321597
1583881200000|2020-03-10 23:00:00|6058.5|6054.5|5890.1|5886.1|6108.7|6107.7|5770.9|5768.9|249620
1583967600000|2020-03-11 23:00:00|5886|5882|5302.3|5295.3|5889.6|5885.6|5202.5|5197.5|368024
1584054000000|2020-03-12 23:00:00|5302.6|5295.6|5677.1|5672.1|5699.8|5696.8|5214.8|5208.8|330776
1584226800000|2020-03-14 23:00:00|5533.5|5528.5|5323.6|5313.6|5562.5|5557.5|5323.1|5313.1|0
1584313200000|2020-03-15 23:00:00|5323.5|5313.5|5080.9|5074.9|5379|5369|4842.3|4837.8|421741
1584399600000|2020-03-16 23:00:00|5080.7|5074.7|5215.1|5209.1|5376.3|5373.3|4981.7|4978.7|479553
1584486000000|2020-03-17 23:00:00|5214.9|5208.9|5170.6|5164.6|5236.7|5231.7|4953.7|4948.7|294300
1584572400000|2020-03-18 23:00:00|5171.2|5165.2|5153.9|5147.9|5289.5|5285.5|4831.5|4823.5|133158
1584658800000|2020-03-19 23:00:00|5153.1|5147.1|5022.8|5016.8|5430|5427|4999.1|4995.1|223834
1584831600000|2020-03-21 23:00:00|4860.1|4854.1|4824.1|4810.1|4862.8|4856.8|4783.5|4769.5|0
1584918000000|2020-03-22 23:00:00|4824.2|4810.2|5097.6|5091.6|5204.9|5201.9|4786.9|4773.9|190058
1585004400000|2020-03-23 23:00:00|5097.3|5091.3|5495.9|5489.9|5524.9|5518.9|5058.9|5052.9|172778
1585090800000|2020-03-24 23:00:00|5495.4|5489.4|5628.8|5622.8|5756.9|5753.9|5363.2|5358.2|193844
1585177200000|2020-03-25 23:00:00|5628.5|5622.5|5773.3|5767.8|5826.4|5822.9|5475.4|5471.4|152718
1585263600000|2020-03-26 23:00:00|5773.5|5768|5445.6|5440.1|5830.6|5825.1|5406.4|5403.9|159679
1585519200000|2020-03-29 22:00:00|5345.2|5339.7|5580.4|5575.4|5593.3|5588.3|5338.5|5333|120783
1585605600000|2020-03-30 22:00:00|5581.1|5576.1|5589.6|5584.6|5706.4|5703.9|5516.1|5512.1|162031
1585692000000|2020-03-31 22:00:00|5588.9|5583.9|5366.8|5361.8|5588.9|5583.9|5341.4|5336.4|135606
1585778400000|2020-04-01 22:00:00|5373.5|5368.5|5495.1|5490.1|5558|5556|5357.8|5352.8|133043
1585864800000|2020-04-02 22:00:00|5494|5489|5392.9|5387.9|5510|5505|5355|5352|90670
1586124000000|2020-04-05 22:00:00|5438.5|5433.5|5628.7|5623.7|5664.4|5661.4|5423.9|5418.9|89701
1586210400000|2020-04-06 22:00:00|5626.4|5621.4|5623.2|5618.4|5783.4|5781.6|5575.9|5571.9|126439
1586296800000|2020-04-07 22:00:00|5623.8|5619|5706.5|5701.7|5730.6|5727.8|5573.1|5570.3|99160
1586383200000|2020-04-08 22:00:00|5705.5|5700.7|5892.1|5887.3|5894.1|5889.3|5685.6|5683.8|136252
1586728800000|2020-04-12 22:00:00|5917.8|5913|5879.3|5874.5|5938.5|5933.7|5795.3|5790.5|0
1586815200000|2020-04-13 22:00:00|5878.3|5873.5|5809.5|5804.7|5947.3|5943.5|5779.9|5777.6|96111
1586901600000|2020-04-14 22:00:00|5810.3|5805.5|5566.3|5561.9|5810.3|5805.5|5560.3|5555.9|109955
1586988000000|2020-04-15 22:00:00|5567.5|5563.1|5739.5|5735.1|5776.2|5771.8|5532.3|5527.9|99488
1587074400000|2020-04-16 22:00:00|5755.7|5751.3|5830.4|5826|5839.7|5835.8|5730.3|5725.9|117543
1587333600000|2020-04-19 22:00:00|5806.7|5802.3|5739.3|5735.3|5850.9|5847.5|5704.9|5703.5|83645
1587420000000|2020-04-20 22:00:00|5734.9|5730.9|5663.2|5659.2|5769.4|5766.4|5627.3|5625.3|93891
1587506400000|2020-04-21 22:00:00|5663.8|5659.8|5765.6|5761.6|5795.7|5791.7|5265.7|5261.7|89746
1587592800000|2020-04-22 22:00:00|5777.7|5773.7|5763.4|5759.4|5844.4|5843.4|5734.7|5733.7|81148
1587679200000|2020-04-23 22:00:00|5760.7|5756.7|5800.7|5796.7|5812.7|5811.7|5719|5716|71762
1587938400000|2020-04-26 22:00:00|5816|5812|5864.2|5860.2|5880.1|5878.1|5777.9|5774.6|71849
1588024800000|2020-04-27 22:00:00|5864.3|5860.3|5943.1|5939.1|5979.9|5978.9|5833.1|5830.1|86199
1588111200000|2020-04-28 22:00:00|5949.7|5945.7|6163.9|6159.9|6168.4|6164.4|5930.4|5926.4|90139
1588197600000|2020-04-29 22:00:00|6163|6159|5834.8|5830.8|6213.1|6210.1|5834.5|5830.5|155061
1588284000000|2020-04-30 22:00:00|5831.7|5827.7|5742.6|5738.6|5860.7|5857.7|5741.5|5737.6|64488
1588543200000|2020-05-03 22:00:00|5697.1|5693.1|5794|5790|5816.6|5814.6|5667.7|5664.7|117519
1588629600000|2020-05-04 22:00:00|5794.5|5790.5|5822.7|5818.7|5870.9|5869.9|5790.5|5788.3|85718
1588716000000|2020-05-05 22:00:00|5823.4|5819.4|5816.4|5812.4|5907.8|5906.8|5790|5787|73961
1588802400000|2020-05-06 22:00:00|5814.3|5810.3|5918.7|5914.7|5951.9|5949.9|5806.3|5802.3|85314
1588888800000|2020-05-07 22:00:00|5919.6|5915.6|5993.7|5989.7|5999.3|5995.3|5915.9|5911.9|0
1589148000000|2020-05-10 22:00:00|5971|5967|5958.8|5954.8|6011.9|6008.9|5896.4|5895.4|90863
1589234400000|2020-05-11 22:00:00|5959.2|5955.2|5915.4|5911.4|6013.9|6012.9|5883.8|5879.8|90217
1589320800000|2020-05-12 22:00:00|5913.1|5909.1|5870.5|5866.5|5955.5|5954.5|5827.7|5825.7|102548
1589407200000|2020-05-13 22:00:00|5874.4|5870.4|5785.2|5781.2|5881.5|5877.5|5660.6|5659.6|131083
1589493600000|2020-05-14 22:00:00|5782.2|5778.2|5834.6|5830.6|5851.4|5850.4|5759.4|5757.7|95290
1589752800000|2020-05-17 22:00:00|5835|5831|6065.3|6061.3|6082.6|6080.6|5821.1|5817.1|98503
1589839200000|2020-05-18 22:00:00|6066.6|6062.6|5937.3|5933.3|6119.1|6117.1|5934.3|5930.3|106235
1589925600000|2020-05-19 22:00:00|5936.1|5932.1|6070|6066|6076.2|6075.2|5927|5923|102628
1590012000000|2020-05-20 22:00:00|6072|6068|6014.5|6010.5|6096.2|6095.2|6003.8|6002.8|79967
1590098400000|2020-05-21 22:00:00|6014.1|6010.1|6019.8|6015.8|6045.7|6042.7|5889.2|5888.2|86778
1590357600000|2020-05-24 22:00:00|6014.9|6010.9|6084.8|6080.8|6098.1|6094.1|6009.2|6005.2|0
1590444000000|2020-05-25 22:00:00|6083.7|6079.7|6058.3|6054.3|6164.2|6162.2|6041.3|6040.3|103412
1590530400000|2020-05-26 22:00:00|6059.6|6055.6|6175.7|6171.7|6184.2|6180.2|6048.1|6045.1|114964
1590616800000|2020-05-27 22:00:00|6176.2|6172.2|6197.6|6193.6|6246.1|6243.1|6153.1|6152.1|88619
1590703200000|2020-05-28 22:00:00|6198.8|6194.8|6112.5|6108.5|6204.1|6200.1|6042|6040|131484
1590962400000|2020-05-31 22:00:00|6055.3|6051.3|6196.8|6192.8|6207|6203|6040.7|6036.7|85302
1591048800000|2020-06-01 22:00:00|6197.6|6193.6|6241|6237|6244.6|6240.6|6159.7|6156.6|80237
1591135200000|2020-06-02 22:00:00|6242.1|6238.1|6388.2|6384.2|6408.9|6406.9|6234.6|6230.6|95950
1591221600000|2020-06-03 22:00:00|6388|6384|6345.3|6341.3|6416.2|6412.2|6312.6|6311.6|93140
1591308000000|2020-06-04 22:00:00|6347|6343|6458|6454|6502|6500|6331.8|6328.8|96876
1591567200000|2020-06-07 22:00:00|6481.2|6477.2|6506.5|6502.5|6513.7|6512.7|6423.2|6422.2|79189
1591653600000|2020-06-08 22:00:00|6508|6504|6338|6334|6516.7|6513.7|6315.8|6313.8|109385
1591740000000|2020-06-09 22:00:00|6336.6|6332.6|6291.8|6287.8|6390.3|6389.3|6285.9|6281.9|90163
1591826400000|2020-06-10 22:00:00|6292.8|6288.8|6005|6001|6303.3|6299.3|5966|5964|135674
1591912800000|2020-06-11 22:00:00|5999.2|5995.2|6125.8|6121.8|6187.1|6186.1|5981.8|5978.8|168055
1592172000000|2020-06-14 22:00:00|6064.7|6060.7|6151.3|6147.3|6153.2|6149.2|5931.9|5929.9|393177
1592258400000|2020-06-15 22:00:00|6150.5|6146.5|6235|6231|6300.3|6299.3|6141.8|6137.8|398033
1592344800000|2020-06-16 22:00:00|6231.6|6227.6|6228.3|6224.3|6309.3|6308.3|6214.3|6210.3|159608
1592431200000|2020-06-17 22:00:00|6230|6226|6213.7|6209.7|6287.9|6286.9|6146.5|6143.5|91450
1592517600000|2020-06-18 22:00:00|6212.7|6208.7|6214.2|6210.2|6322.4|6321.4|6208.2|6204.2|115138
1592776800000|2020-06-21 22:00:00|6179.1|6175.1|6279.1|6275.1|6312.5|6311.5|6156.2|6152.2|76957
1592863200000|2020-06-22 22:00:00|6280.1|6276.1|6289|6285|6343.2|6342.2|6192.3|6189.3|78073
1592949600000|2020-06-23 22:00:00|6288|6284|6134.3|6130.3|6309.6|6306.6|6095.5|6093.5|101164
1593036000000|2020-06-24 22:00:00|6133|6129|6208.5|6204.5|6225.4|6221.4|6026.5|6025.5|92708
1593122400000|2020-06-25 22:00:00|6207.2|6203.2|6148.8|6144.8|6263|6262|6134.6|6132.6|81858
1593381600000|2020-06-28 22:00:00|6122|6118|6243.8|6239.8|6253.1|6252.1|6108.4|6106.4|79762
1593468000000|2020-06-29 22:00:00|6243.2|6239.2|6180.4|6176.4|6266.4|6262.4|6145.8|6144.8|98164
1593554400000|2020-06-30 22:00:00|6182|6178|6173.4|6169.4|6203.8|6202.8|6083.4|6082.4|97046
1593640800000|2020-07-01 22:00:00|6175.1|6171.1|6238.7|6234.7|6260.4|6259.4|6154|6151|78401
1593727200000|2020-07-02 22:00:00|6241.1|6237.1|6179.9|6175.9|6264.9|6263.9|6136.2|6135.2|59401
1593986400000|2020-07-05 22:00:00|6193.5|6189.5|6288.1|6284.1|6307.9|6306.9|6188.6|6184.6|74988
1594072800000|2020-07-06 22:00:00|6288.8|6284.8|6166|6162|6322.6|6319.6|6154|6152|72760
1594159200000|2020-07-07 22:00:00|6165.4|6161.4|6192.6|6188.6|6211.9|6210.9|6125.3|6123.3|76501
1594245600000|2020-07-08 22:00:00|6196|6192|6072.3|6068.3|6210.3|6207.3|6030.8|6028.8|89634
1594332000000|2020-07-09 22:00:00|6073|6069|6135.7|6131.7|6139.1|6135.1|5996|5994|82646
1594591200000|2020-07-12 22:00:00|6152.4|6148.4|6110.4|6106.4|6195.6|6193.6|6086.3|6084.3|79048
1594677600000|2020-07-13 22:00:00|6112.5|6108.5|6219.7|6215.7|6238.2|6234.2|6090.8|6087.8|84414
1594764000000|2020-07-14 22:00:00|6230|6226|6303.1|6299.1|6324.9|6323.9|6206.6|6205.6|98077
1594850400000|2020-07-15 22:00:00|6303.8|6299.8|6256.5|6252.5|6313.3|6309.3|6226.2|6225.2|75510
1594936800000|2020-07-16 22:00:00|6258.8|6254.8|6298.4|6294.4|6305.6|6301.6|6227.6|6226.6|70929
1595196000000|2020-07-19 22:00:00|6305.3|6301.3|6267.7|6263.7|6310.3|6307.3|6220.1|6219.1|75212
1595282400000|2020-07-20 22:00:00|6268.9|6264.9|6249.3|6245.3|6317|6316|6237.9|6235.9|74772
1595368800000|2020-07-21 22:00:00|6251.2|6247.2|6211.3|6207.3|6277.9|6274.9|6193.8|6191.8|67366
1595455200000|2020-07-22 22:00:00|6213.6|6209.6|6174.6|6170.6|6276.4|6275.4|6152.3|6150.3|76301
1595541600000|2020-07-23 22:00:00|6176|6172|6108.3|6104.3|6187.1|6183.3|6096.8|6095.8|84271
1595800800000|2020-07-26 22:00:00|6124.3|6120.3|6137.9|6133.9|6145.8|6142.8|6085|6084|65715
1595887200000|2020-07-27 22:00:00|6137.6|6133.6|6116.6|6112.6|6166.4|6163.4|6080.9|6079.9|87267
1595973600000|2020-07-28 22:00:00|6116.5|6112.5|6156.7|6152.7|6161.8|6159.8|6104.9|6101.9|55496
1596060000000|2020-07-29 22:00:00|6158.9|6154.9|6050.3|6046.3|6160.3|6158.3|5924.3|5923.3|113787
1596146400000|2020-07-30 22:00:00|6051|6047|5919.2|5915.2|6059.9|6055.9|5852.8|5850.8|112922
1596405600000|2020-08-02 22:00:00|5911.7|5907.7|6027.2|6023.2|6040.4|6038.9|5855.9|5854.9|98444
1596492000000|2020-08-03 22:00:00|6029.4|6025.4|6046.6|6042.6|6063.3|6062.3|5984.8|5983.8|85520
1596578400000|2020-08-04 22:00:00|6047.3|6043.3|6069.3|6065.3|6113.6|6112.6|6026.6|6023.6|71516
1596664800000|2020-08-05 22:00:00|6068.4|6064.4|6054.4|6050.4|6096.7|6093.7|5978.7|5977.7|88689
1596751200000|2020-08-06 22:00:00|6054.8|6050.8|6054.6|6050.6|6059.3|6056.2|5994.4|5993.4|64836
1597010400000|2020-08-09 22:00:00|6046.8|6042.8|6073.2|6069.2|6102.9|6101.9|6025.5|6024.5|58747
1597096800000|2020-08-10 22:00:00|6071.8|6067.8|6150|6146|6206.7|6205.7|6069.3|6065.3|102107
1597183200000|2020-08-11 22:00:00|6150.1|6146.1|6248.5|6244.5|6297.7|6296.7|6130|6127|99737
1597269600000|2020-08-12 22:00:00|6248.2|6244.2|6186|6182|6251.7|6247.7|6162.3|6160.3|81196
1597356000000|2020-08-13 22:00:00|6186.8|6182.8|6080.5|6076.5|6203.8|6201.8|6034.2|6033.2|91047
1597615200000|2020-08-16 22:00:00|6087|6083|6124.2|6120.2|6141.4|6140.4|6058.4|6057.4|62223
1597701600000|2020-08-17 22:00:00|6124.1|6120.1|6080.3|6076.3|6164.9|6163.9|6058.6|6057.6|73283
1597788000000|2020-08-18 22:00:00|6082.1|6078.1|6087.9|6083.9|6117.1|6115.1|6043.9|6042.9|66482
1597874400000|2020-08-19 22:00:00|6085.5|6081.5|6021.7|6017.7|6087|6083|6009.6|6006.6|68422
1597960800000|2020-08-20 22:00:00|6023.4|6019.4|6016.5|6012.5|6049.3|6046.3|5948.1|5947.1|79910
1598220000000|2020-08-23 22:00:00|6027.2|6023.2|6114.6|6110.6|6121.5|6120.5|6007|6004|71580
1598306400000|2020-08-24 22:00:00|6115.2|6111.2|6055.5|6051.5|6176.7|6175.7|6015.3|6013.3|70703
1598392800000|2020-08-25 22:00:00|6057.2|6053.2|6057.3|6053.3|6063.3|6059.3|5990.5|5989.5|55783
1598479200000|2020-08-26 22:00:00|6058.1|6054.1|6019.5|6015.5|6064|6063|5988.5|5986.5|68417
1598565600000|2020-08-27 22:00:00|6021.5|6017.5|5988.9|5984.9|6046.5|6043.5|5955|5953|82418
1598824800000|2020-08-30 22:00:00|5994.5|5990.5|5950.4|5946.4|5997.5|5993.5|5917.7|5913.7|0
1598911200000|2020-08-31 22:00:00|5949.5|5945.5|5877.1|5873.1|5972.5|5971.5|5823.5|5822.5|142101
1598997600000|2020-09-01 22:00:00|5877.6|5873.6|5961.3|5957.3|5977.5|5976.5|5873.8|5869.8|111382
1599084000000|2020-09-02 22:00:00|5961.1|5957.1|5815.9|5811.9|5998.9|5997.9|5795.9|5793.9|123501
1599170400000|2020-09-03 22:00:00|5815.1|5811.1|5833.9|5829.9|5905.6|5904.6|5765.9|5761.9|140760
1599429600000|2020-09-06 22:00:00|5818.6|5814.6|5939.6|5935.6|5949.6|5947.6|5789.8|5785.8|71189
1599516000000|2020-09-07 22:00:00|5940.6|5936.6|5884.6|5880.6|5987.6|5986.6|5858.3|5854.3|120902
1599602400000|2020-09-08 22:00:00|5884|5880|6008.9|6004.9|6037.8|6035.8|5852.8|5848.8|121066
1599688800000|2020-09-09 22:00:00|6012|6008|5970|5966|6033.3|6029.9|5949.8|5948.8|113677
1599775200000|2020-09-10 22:00:00|5973.1|5969.1|6029|6025|6059.2|6058.2|5968.4|5964.6|126733
1600034400000|2020-09-13 22:00:00|6051.2|6047.2|6021.8|6017.8|6081.5|6080.5|6010.5|6009.5|255461
1600120800000|2020-09-14 22:00:00|6020.4|6016.4|6093.6|6089.6|6128|6126|6014.2|6011.2|298054
1600207200000|2020-09-15 22:00:00|6093.3|6089.3|6083|6079|6119.9|6118.9|6056.9|6055.9|147638
1600293600000|2020-09-16 22:00:00|6084.8|6080.8|6044.7|6040.7|6090.4|6086.4|5996.5|5995.5|89552
1600380000000|2020-09-17 22:00:00|6041.8|6037.8|6002.2|5998.2|6070.5|6069.5|5978.8|5976.8|103457
1600639200000|2020-09-20 22:00:00|5986.2|5982.2|5830.6|5826.6|6011.3|6008.3|5779.3|5778.3|130852
1600725600000|2020-09-21 22:00:00|5833.4|5829.4|5885.4|5881.4|5894.6|5892.6|5793.7|5792.7|116727
1600812000000|2020-09-22 22:00:00|5887.1|5883.1|5861.2|5857.2|5976.1|5975.1|5845.8|5843.8|109825
1600898400000|2020-09-23 22:00:00|5860.6|5856.6|5844.2|5840.2|5895.7|5894.7|5804|5803|99091
1600984800000|2020-09-24 22:00:00|5845.3|5841.3|5877.4|5873.4|5884.7|5880.7|5770.2|5769.2|82143
1601244000000|2020-09-27 22:00:00|5893.8|5889.8|5949.9|5945.9|5956.3|5955.3|5875.9|5872.9|82102
1601330400000|2020-09-28 22:00:00|5948.6|5944.6|5899.2|5895.2|5964.1|5961.1|5861.5|5860.5|84802
1601416800000|2020-09-29 22:00:00|5900.1|5896.1|5854.9|5850.9|5935.5|5932.7|5837.6|5833.6|106837
1601503200000|2020-09-30 22:00:00|5859.5|5855.5|5877.7|5873.7|5928.2|5927.2|5848.7|5847.7|88219
1601589600000|2020-10-01 22:00:00|5877.1|5873.1|5911.9|5907.9|5920.9|5916.9|5796.4|5793.4|89003
1601848800000|2020-10-04 22:00:00|5912.6|5908.6|5956.8|5952.8|5977|5976|5906.1|5902.1|67957
1601935200000|2020-10-05 22:00:00|5957.6|5953.6|5911.2|5907.2|5973.7|5971.7|5891.9|5887.9|74374
1602021600000|2020-10-06 22:00:00|5910.8|5906.8|5953.6|5949.6|5977.7|5976.7|5896.4|5892.4|67432
1602108000000|2020-10-07 22:00:00|5950.5|5946.5|6006.9|6002.9|6010.1|6006.1|5928.9|5927.9|66854
1602194400000|2020-10-08 22:00:00|6008.5|6004.5|6017.6|6013.6|6041.8|6040.8|5991.9|5989.9|59649
1602453600000|2020-10-11 22:00:00|5991.4|5987.4|6027|6023|6039|6038|5989.9|5985.9|57893
1602540000000|2020-10-12 22:00:00|6027.4|6023.4|5977.1|5973.1|6032.4|6029.4|5950.9|5949.9|84074
1602626400000|2020-10-13 22:00:00|5976.6|5972.6|5909.7|5905.7|6011|6010|5902.9|5900.9|74555
1602712800000|2020-10-14 22:00:00|5909.5|5905.5|5868|5864|5933.7|5930.7|5785.8|5784.8|122173
1602799200000|2020-10-15 22:00:00|5867.8|5863.8|5909.2|5905.2|5935.4|5934.4|5860.2|5857.2|107306
1603058400000|2020-10-18 22:00:00|5921.2|5917.2|5871|5867|5962.1|5961.1|5847.3|5845.3|71097
1603144800000|2020-10-19 22:00:00|5874.1|5870.1|5891.9|5887.9|5918.6|5916.6|5857|5854|67677
1603231200000|2020-10-20 22:00:00|5898.7|5894.7|5767.3|5763.3|5918.4|5916.4|5757|5755|99494
1603317600000|2020-10-21 22:00:00|5765.8|5761.8|5808.6|5804.6|5812|5809.9|5715.3|5714.3|76848
1603404000000|2020-10-22 22:00:00|5812.1|5808.1|5868.6|5864.6|5887.2|5886.2|5781.9|5780.9|77586
1603576800000|2020-10-24 22:00:00|5856.4|5852.4|5848|5844|5856.5|5852.5|5832.9|5828.9|0
1603666800000|2020-10-25 23:00:00|5848.3|5844.3|5798.4|5794.4|5870.2|5869.2|5756.9|5754.9|97903
1603753200000|2020-10-26 23:00:00|5798.2|5794.2|5699.6|5695.6|5816.2|5814.2|5690.6|5686.6|97060
1603839600000|2020-10-27 23:00:00|5699.9|5695.9|5561.7|5557.7|5719.4|5716.4|5525.3|5524.3|139470
1603926000000|2020-10-28 23:00:00|5561.5|5557.5|5589.5|5585.5|5633.2|5631.2|5534.1|5533.1|137585
1604012400000|2020-10-29 23:00:00|5589.7|5585.7|5600.8|5596.8|5610.9|5608.9|5489.7|5486.7|122661
1604271600000|2020-11-01 23:00:00|5571.1|5567.1|5665.9|5661.9|5672.2|5670.2|5522.8|5518.8|100623
1604358000000|2020-11-02 23:00:00|5666.2|5662.2|5798|5794|5809.1|5807.1|5662.5|5658.5|95582
1604444400000|2020-11-03 23:00:00|5801.9|5797.9|5869|5865|5901.4|5899.4|5657.3|5655.3|125166
1604530800000|2020-11-04 23:00:00|5871|5867|5899.5|5895.5|5933.5|5932.5|5845.6|5841.6|102197
1604617200000|2020-11-05 23:00:00|5897.2|5893.2|5921.2|5917.2|5952.2|5951.2|5857.6|5856.6|84844
1604876400000|2020-11-08 23:00:00|5925.8|5921.8|6166.2|6162.2|6261.9|6260.9|5920.9|5916.9|196089
1604962800000|2020-11-09 23:00:00|6166.9|6162.9|6289.1|6285.1|6317.5|6315.5|6105.2|6102.2|164501
1605049200000|2020-11-10 23:00:00|6290|6286|6368.5|6364.5|6399.8|6397.8|6265.8|6261.8|125046
1605135600000|2020-11-11 23:00:00|6367.6|6363.6|6290.2|6286.2|6371.7|6370.7|6267.9|6265.9|102955
1605222000000|2020-11-12 23:00:00|6288.9|6284.9|6340.7|6336.7|6353.7|6351.7|6260.4|6257.4|92899
1605481200000|2020-11-15 23:00:00|6357|6353|6428.4|6424.4|6465.4|6464.4|6331.8|6330.8|99515
1605567600000|2020-11-16 23:00:00|6424.8|6420.8|6357.1|6353.1|6430.3|6426.3|6309.6|6308.6|98962
1605654000000|2020-11-17 23:00:00|6358.4|6354.4|6329.8|6325.8|6397.5|6396.5|6314.9|6310.9|79413
1605740400000|2020-11-18 23:00:00|6331.2|6327.2|6353.5|6349.5|6372.6|6370.6|6312.6|6308.6|96300
1605826800000|2020-11-19 23:00:00|6347.8|6343.8|6362.6|6358.6|6394.2|6393.2|6320.1|6319.1|103670
1606086000000|2020-11-22 23:00:00|6354.8|6350.8|6357.4|6353.4|6392.5|6391.5|6323.1|6321.1|81610
1606172400000|2020-11-23 23:00:00|6357.6|6353.6|6456.3|6452.3|6462.4|6458.4|6354.3|6350.3|101625
1606258800000|2020-11-24 23:00:00|6456.6|6452.6|6393.5|6389.5|6487.4|6484.4|6374.8|6373.8|84776
1606345200000|2020-11-25 23:00:00|6395|6391|6346|6342|6415.6|6414.6|6342.3|6340.3|65857
1606431600000|2020-11-26 23:00:00|6348.3|6344.3|6416.7|6412.7|6418.7|6416.7|6301.3|6300.3|147270
1606690800000|2020-11-29 23:00:00|6428.3|6424.3|6263.9|6259.9|6428.8|6424.8|6246.7|6242.7|165556
1606777200000|2020-11-30 23:00:00|6265.2|6261.2|6389.9|6385.9|6399.7|6398.7|6255.1|6251.1|123305
1606863600000|2020-12-01 23:00:00|6389.8|6385.8|6450.1|6446.1|6469.7|6468.7|6352.7|6349.7|103562
1606950000000|2020-12-02 23:00:00|6451.1|6447.1|6489.4|6485.4|6512.1|6510.1|6429.8|6428.8|88115
1607036400000|2020-12-03 23:00:00|6491.2|6487.2|6558.8|6554.8|6570.4|6568.4|6477.8|6473.8|105737
1607295600000|2020-12-06 23:00:00|6577.9|6573.9|6527.7|6523.7|6601.3|6600.3|6519.6|6517|94593
1607382000000|2020-12-07 23:00:00|6526.9|6522.9|6575.3|6571.3|6575.9|6573.3|6517.7|6516.2|75740
1607468400000|2020-12-08 23:00:00|6581.5|6577.5|6566.8|6562.8|6624.4|6623.4|6538.9|6536.9|96982
1607554800000|2020-12-09 23:00:00|6567.8|6563.8|6607.4|6603.4|6640.7|6639.7|6560.4|6559.1|133760
1607641200000|2020-12-10 23:00:00|6605.5|6601.5|6559.9|6555.9|6614.2|6611.2|6520.7|6519.7|142807
1607900400000|2020-12-13 23:00:00|6584.1|6580.1|6516.2|6512.2|6594|6591|6504.9|6502.9|255672
1607986800000|2020-12-14 23:00:00|6520|6516|6551|6547|6560.5|6559.5|6484.3|6483.3|286927
1608073200000|2020-12-15 23:00:00|6550.8|6546.8|6576.3|6572.3|6600.2|6599.2|6526.2|6522.2|201562
1608159600000|2020-12-16 23:00:00|6578.3|6574.3|6556.1|6552.1|6606.1|6604.4|6544.7|6542.7|95244
1608246000000|2020-12-17 23:00:00|6553.9|6549.9|6536.1|6532.1|6606.6|6605.6|6507.9|6504.2|113192
1608505200000|2020-12-20 23:00:00|6525.9|6521.9|6432|6428|6526.9|6522.9|6311.6|6310.6|146715
1608591600000|2020-12-21 23:00:00|6431.7|6427.7|6457|6453|6467|6465|6370.9|6368.9|72850
1608678000000|2020-12-22 23:00:00|6456.1|6452.1|6523.3|6519.3|6526.1|6524.1|6414.3|6411.3|72892
1608764400000|2020-12-23 23:00:00|6523.5|6519.5|6503.4|6499.4|6539.1|6536.1|6479|6478|29185
1609110000000|2020-12-27 23:00:00|6494.8|6490.8|6550.3|6546.3|6564.1|6560.1|6492.5|6488.5|0
1609196400000|2020-12-28 23:00:00|6551.7|6547.7|6591.7|6587.7|6678.6|6677.6|6549.4|6545.4|92831
1609282800000|2020-12-29 23:00:00|6592.8|6588.8|6527.6|6523.6|6625.3|6624.3|6508.7|6504.7|83525
1609369200000|2020-12-30 23:00:00|6527.4|6523.4|6484.6|6480.6|6534.8|6530.8|6433.2|6432.2|47278
1609714800000|2021-01-03 23:00:00|6479.9|6475.9|6560.8|6556.8|6666.1|6665.1|6455.7|6451.7|146239
1609801200000|2021-01-04 23:00:00|6560.9|6556.9|6631.1|6627.1|6649.3|6647.3|6514.9|6512.9|102109
1609887600000|2021-01-05 23:00:00|6631.4|6627.4|6852.6|6848.6|6865.1|6863.1|6603.3|6600.3|174186
1609974000000|2021-01-06 23:00:00|6852.1|6848.1|6866.5|6862.5|6959.1|6956.1|6793.4|6792.4|109110
1610060400000|2021-01-07 23:00:00|6865|6861|6898|6894|6913.2|6910.2|6836.3|6835.3|92780
1610319600000|2021-01-10 23:00:00|6887.7|6883.7|6797|6793|6898.5|6894.5|6768.9|6767.9|89312
1610406000000|2021-01-11 23:00:00|6798.9|6794.9|6770.7|6766.7|6824.1|6820.6|6722.2|6720.2|75826
1610492400000|2021-01-12 23:00:00|6770.4|6766.4|6753.6|6749.6|6778.9|6774.9|6734.1|6733.1|61694
1610578800000|2021-01-13 23:00:00|6752.7|6748.7|6802.2|6798.2|6812.2|6810.2|6737.1|6736.1|77297
1610665200000|2021-01-14 23:00:00|6801.9|6797.9|6706|6702|6810.1|6806.1|6675.7|6674.7|106627
1610924400000|2021-01-17 23:00:00|6717.5|6713.5|6732.5|6728.5|6743.5|6742.5|6708.5|6704.5|48407
1611010800000|2021-01-18 23:00:00|6732.6|6728.6|6734|6730|6770.7|6769.7|6697.8|6696.8|76966
1611097200000|2021-01-19 23:00:00|6735.7|6731.7|6755.1|6751.1|6762.9|6760.9|6696.6|6695.6|87853
1611183600000|2021-01-20 23:00:00|6753.7|6749.7|6730.1|6726.1|6781.7|6780.7|6705.6|6703.6|80893
1611270000000|2021-01-21 23:00:00|6730.9|6726.9|6692.8|6688.8|6734.1|6730.1|6652.4|6651.4|80044
1611529200000|2021-01-24 23:00:00|6705.2|6701.2|6667.8|6663.8|6720.6|6716.6|6608.4|6607.4|97409
1611615600000|2021-01-25 23:00:00|6667.5|6663.5|6658.4|6654.4|6703|6702|6624.4|6621.6|74995
1611702000000|2021-01-26 23:00:00|6658.7|6654.7|6509.8|6505.8|6669.6|6665.6|6437.2|6433.2|121248
1611788400000|2021-01-27 23:00:00|6509.7|6505.7|6516.1|6512.1|6557|6555|6437.8|6436.8|130028
1611874800000|2021-01-28 23:00:00|6516.7|6512.7|6373.4|6369.4|6526.1|6522.1|6349.7|6347.7|160331
1612134000000|2021-01-31 23:00:00|6357.9|6353.9|6488.9|6484.9|6497.2|6496.2|6306.8|6302.8|98929
1612220400000|2021-02-01 23:00:00|6488.5|6484.5|6542.2|6538.2|6543.9|6539.9|6476.5|6475.5|85815
1612306800000|2021-02-02 23:00:00|6543.5|6539.5|6542.3|6538.3|6574.2|6573.2|6489.1|6488.1|77796
1612393200000|2021-02-03 23:00:00|6542.4|6538.4|6502.5|6498.5|6555.8|6554.8|6475.9|6474.9|79761
1612479600000|2021-02-04 23:00:00|6504|6500|6504.3|6500.3|6519.5|6518.5|6458.2|6457.2|83107
1612738800000|2021-02-07 23:00:00|6516.4|6512.4|6534.7|6530.7|6570.6|6569.6|6502.6|6501.6|84927
1612825200000|2021-02-08 23:00:00|6534.8|6530.8|6553.1|6549.1|6556.1|6554.1|6497|6496|69400
1612911600000|2021-02-09 23:00:00|6554.2|6550.2|6518.5|6514.5|6583.1|6581.1|6479.2|6478.2|83354
1612998000000|2021-02-10 23:00:00|6519.2|6515.2|6525.6|6521.6|6556.3|6555.3|6501.3|6497.3|56896
1613084400000|2021-02-11 23:00:00|6526.7|6522.7|6620.1|6616.1|6628.5|6624.5|6484.1|6483.1|83667
1613343600000|2021-02-14 23:00:00|6625.2|6621.2|6767.1|6763.1|6777.1|6776.1|6622.9|6618.9|98767
1613430000000|2021-02-15 23:00:00|6769.6|6765.6|6749.2|6745.2|6801.2|6800.2|6735.6|6733.6|101615
1613516400000|2021-02-16 23:00:00|6749.6|6745.6|6722|6718|6771.3|6768.3|6692.1|6690.1|87291
1613602800000|2021-02-17 23:00:00|6721.6|6717.6|6625.3|6621.3|6734.6|6731.6|6590.6|6589.6|107498
1613689200000|2021-02-18 23:00:00|6624.4|6620.4|6603.4|6599.4|6648.4|6647.4|6579.3|6576.3|103568
1613948400000|2021-02-21 23:00:00|6614.7|6610.7|6590.8|6586.8|6634.2|6630.2|6546.7|6545.7|85077
1614034800000|2021-02-22 23:00:00|6593.1|6589.1|6630.6|6626.6|6675|6674|6554|6553|106908
1614121200000|2021-02-23 23:00:00|6630.8|6626.8|6662.6|6658.6|6674.3|6672.3|6566.5|6564.5|103276
1614207600000|2021-02-24 23:00:00|6664.8|6660.8|6588.4|6584.4|6704.6|6703.6|6570.6|6568.6|110703
1614294000000|2021-02-25 23:00:00|6591.1|6587.1|6499.7|6495.7|6648.2|6647.2|6464|6462|220170
1614553200000|2021-02-28 23:00:00|6509.4|6505.4|6610.6|6606.6|6615.3|6614.2|6508.3|6504.3|122439
1614639600000|2021-03-01 23:00:00|6610|6606|6633.4|6629.4|6662.4|6661.4|6555.4|6552.4|94148
1614726000000|2021-03-02 23:00:00|6634.1|6630.1|6632.9|6628.9|6705.6|6704.6|6617.1|6616.1|109470
1614812400000|2021-03-03 23:00:00|6635.4|6631.4|6601.3|6597.3|6671.7|6669.7|6566|6564|96731
1614898800000|2021-03-04 23:00:00|6602.9|6598.9|6701.4|6697.4|6712.7|6711.7|6555.2|6552.2|131533
1615158000000|2021-03-07 23:00:00|6728.9|6724.9|6716.2|6712.2|6736.5|6732.5|6613|6612|114600
1615244400000|2021-03-08 23:00:00|6717.8|6713.8|6743.1|6739.1|6788.6|6787.6|6686.2|6683.2|94473
1615330800000|2021-03-09 23:00:00|6743.2|6739.2|6734.8|6730.8|6746.4|6742.4|6678.9|6677.9|84891
1615417200000|2021-03-10 23:00:00|6734.9|6730.9|6731.4|6727.4|6760.6|6759.1|6699|6698|102135
1615503600000|2021-03-11 23:00:00|6731.5|6727.5|6796.1|6792.1|6806.5|6802.5|6697.9|6695.9|107897
1615676400000|2021-03-13 23:00:00|6809.4|6805.4|6805.7|6801.7|6810.1|6806.1|6798.9|6794.9|0
1615762800000|2021-03-14 23:00:00|6805.5|6801.5|6770.8|6766.8|6812.6|6809.1|6723.3|6722.3|223503
1615849200000|2021-03-15 23:00:00|6771.1|6767.1|6801.6|6797.6|6814|6813|6766.3|6762.3|251734
1615935600000|2021-03-16 23:00:00|6801.2|6797.2|6783.7|6779.7|6806.6|6805.6|6752.6|6750.6|163015
1616022000000|2021-03-17 23:00:00|6784|6780|6726.6|6722.6|6808.3|6805.3|6717|6715|94299
1616108400000|2021-03-18 23:00:00|6726.2|6722.2|6721.4|6717.4|6756.9|6755.9|6663.8|6662.8|147149
1616281200000|2021-03-20 23:00:00|6710.5|6706.5|6715.3|6711.3|6718.6|6714.6|6706|6702|0
1616367600000|2021-03-21 23:00:00|6715.6|6711.6|6717.7|6713.7|6734.3|6733.3|6646.5|6645.5|74750
1616454000000|2021-03-22 23:00:00|6717|6713|6671.4|6667.4|6726.5|6722.5|6657.9|6655.9|75389
1616540400000|2021-03-23 23:00:00|6670.7|6666.7|6687.1|6683.1|6722.5|6721.5|6648.1|6647.1|70266
1616626800000|2021-03-24 23:00:00|6686.7|6682.7|6705.8|6701.8|6730.5|6729.5|6616|6615|100397
1616713200000|2021-03-25 23:00:00|6706.2|6702.2|6771.8|6767.8|6784.8|6782.8|6699.4|6695.4|71942
1616886000000|2021-03-27 23:00:00|6770.7|6766.7|6767.4|6763.4|6771.2|6767.2|6763.7|6759.7|0
1616972400000|2021-03-28 23:00:00|6767.8|6763.8|6774.3|6770.3|6778|6776|6704.3|6703.3|74405
1617055200000|2021-03-29 22:00:00|6774.2|6770.2|6774.2|6770.2|6794|6793|6729.6|6728.6|69644
1617141600000|2021-03-30 22:00:00|6773.9|6769.9|6734.1|6730.1|6790.5|6787.5|6712.6|6710.6|110576
1617228000000|2021-03-31 22:00:00|6735.3|6731.3|6772.1|6768.1|6787.5|6785.5|6719.3|6716.3|69109
1617314400000|2021-04-01 22:00:00|6772.9|6768.9|6787.2|6783.2|6801.2|6797.2|6772|6768|0
1617573600000|2021-04-04 22:00:00|6786.1|6782.1|6802.3|6798.3|6816.9|6812.9|6778.9|6774.9|0
1617660000000|2021-04-05 22:00:00|6802.7|6798.7|6828.9|6824.9|6844.7|6843.7|6759.7|6756.7|88787
1617746400000|2021-04-06 22:00:00|6828.7|6824.7|6903.2|6899.2|6905.5|6901.5|6825.9|6821.9|84946
1617832800000|2021-04-07 22:00:00|6903|6899|6963.2|6959.2|6967.9|6963.9|6888.1|6887.1|81165
1617919200000|2021-04-08 22:00:00|6963.5|6959.5|6930.9|6926.9|6965.6|6961.6|6906.7|6905.7|72179
1618178400000|2021-04-11 22:00:00|6933.6|6929.6|6901.7|6897.7|6942.7|6938.7|6853.6|6852.6|70662
1618264800000|2021-04-12 22:00:00|6902|6898|6897.9|6893.9|6906|6902|6858.3|6857.3|61221
1618351200000|2021-04-13 22:00:00|6898.2|6894.2|6928.9|6924.9|6943.3|6942.3|6883.8|6880.8|69014
1618437600000|2021-04-14 22:00:00|6928.5|6924.5|6998.6|6994.6|7003.2|7001.2|6924.3|6920.3|77818
1618524000000|2021-04-15 22:00:00|6997.9|6993.9|7026.2|7022.2|7037.4|7036.4|6986.9|6983.9|90210
1618783200000|2021-04-18 22:00:00|7016.2|7012.2|6995.9|6991.9|7041.6|7040.6|6980.3|6979.3|84126
1618869600000|2021-04-19 22:00:00|6996.8|6992.8|6873.4|6869.4|7011.5|7008.5|6854.1|6852.1|98391
1618956000000|2021-04-20 22:00:00|6872.9|6868.9|6917.9|6913.9|6930.4|6928.4|6844.1|6841.1|77507
1619042400000|2021-04-21 22:00:00|6919|6915|6907.8|6903.8|6941.3|6940.3|6887.8|6885.8|68516
1619128800000|2021-04-22 22:00:00|6907.4|6903.4|6928.2|6924.2|6945|6943|6890.9|6889.9|56687
1619388000000|2021-04-25 22:00:00|6934|6930|6961.9|6957.9|6972.3|6971.3|6912.5|6911.5|57636
1619474400000|2021-04-26 22:00:00|6962.5|6958.5|6954.4|6950.4|6978.6|6976.6|6928.3|6927|60232
1619560800000|2021-04-27 22:00:00|6956|6952|6968.2|6964.2|6987.6|6986.6|6940.5|6937.5|61657
1619647200000|2021-04-28 22:00:00|6969.2|6965.2|6967.8|6963.8|7020.4|7019.4|6941.1|6939.1|81294
1619733600000|2021-04-29 22:00:00|6968.6|6964.6|6971.8|6967.8|7010.7|7009.7|6935.1|6932.1|98364
1619992800000|2021-05-02 22:00:00|6970.7|6966.7|6989|6985|7002.8|6998.8|6961.3|6957.3|0
1620079200000|2021-05-03 22:00:00|6990.2|6986.2|6947.7|6943.7|7040.1|7039.1|6911.3|6910.3|103699
1620165600000|2021-05-04 22:00:00|6947.6|6943.6|7041.9|7037.9|7051.3|7049.3|6942.5|6938.5|83860
1620252000000|2021-05-05 22:00:00|7042.9|7038.9|7097.3|7093.3|7102.8|7100.8|7025|7024|77295
1620338400000|2021-05-06 22:00:00|7099|7095|7144.2|7140.2|7150.9|7148.9|7081|7078|76389
1620597600000|2021-05-09 22:00:00|7143.6|7139.6|7083.1|7079.1|7168.6|7166.6|7070.3|7066.3|75966
1620684000000|2021-05-10 22:00:00|7081.7|7077.7|6964.9|6960.9|7095.2|7091.2|6912.5|6911.5|132679
1620770400000|2021-05-11 22:00:00|6965|6961|6963.1|6959.1|7029.7|7028.7|6897.1|6894.1|98849
1620856800000|2021-05-12 22:00:00|6962.4|6958.4|6982.2|6978.2|6992.9|6989.9|6823.2|6822.2|112034
1620943200000|2021-05-13 22:00:00|6984.1|6980.1|7069.6|7065.6|7078.9|7074.9|6973.7|6969.7|70012
1621202400000|2021-05-16 22:00:00|7060.1|7056.1|7061.7|7057.7|7073|7070|6987.9|6986.9|78569
1621288800000|2021-05-17 22:00:00|7060.5|7056.5|7007.6|7003.6|7109|7107|6999.3|6995.3|72496
1621375200000|2021-05-18 22:00:00|7007.3|7003.3|6972.6|6968.6|7019.7|7015.7|6895.6|6894.6|112701
1621461600000|2021-05-19 22:00:00|6970.7|6966.7|7022.4|7018.4|7029.8|7027.8|6925|6924|85478
1621548000000|2021-05-20 22:00:00|7022.5|7018.5|7027.2|7023.2|7037.8|7034.8|6971.3|6970.3|78155
1621807200000|2021-05-23 22:00:00|7006.7|7002.7|7053.9|7049.9|7065.7|7063.7|6984.9|6980.9|55683
1621893600000|2021-05-24 22:00:00|7053|7049|7022.7|7018.7|7080.4|7078.4|7001.7|6999.7|73712
1621980000000|2021-05-25 22:00:00|7022.6|7018.6|7031.6|7027.6|7052.2|7051.2|6998.9|6997.9|72014
1622066400000|2021-05-26 22:00:00|7031.4|7027.4|7035.9|7031.9|7045.9|7044.5|6998.8|6996.8|94671
1622152800000|2021-05-27 22:00:00|7036.2|7032.2|7016|7012|7055.5|7054.5|7013.2|7010.9|87087
1622412000000|2021-05-30 22:00:00|7016.9|7012.9|7011.9|7007.9|7026.1|7022.1|6994.9|6990.9|0
1622498400000|2021-05-31 22:00:00|7012.4|7008.4|7079.4|7075.4|7119.5|7118.5|6991.5|6988.5|103019
1622584800000|2021-06-01 22:00:00|7079.5|7075.5|7105.5|7101.5|7123.7|7122.7|7068.5|7065.5|69957
1622671200000|2021-06-02 22:00:00|7106.6|7102.6|7066.5|7062.5|7124.1|7121.1|7013|7012|78172
1622757600000|2021-06-03 22:00:00|7066.2|7062.2|7075.6|7071.6|7086.8|7084.8|7038.7|7037.7|53244
1623016800000|2021-06-06 22:00:00|7083|7079|7080|7076|7099.3|7098.3|7039.8|7038.8|52649
1623103200000|2021-06-07 22:00:00|7080.3|7076.3|7104.8|7100.8|7122.3|7121.3|7073.4|7070.4|61924
1623189600000|2021-06-08 22:00:00|7105.5|7101.5|7083.8|7079.8|7110.2|7107.2|7045.9|7044.9|81216
1623276000000|2021-06-09 22:00:00|7083.7|7079.7|7090.6|7086.6|7118.7|7117.7|7078.1|7075.1|80400
1623362400000|2021-06-10 22:00:00|7090.7|7086.7|7152.8|7148.8|7158.4|7155.2|7076.9|7073.9|131569
1623621600000|2021-06-13 22:00:00|7159.9|7155.9|7157.1|7153.1|7191.7|7190.7|7137.6|7136.6|209396
1623708000000|2021-06-14 22:00:00|7156.8|7152.8|7180.4|7176.4|7191.5|7189.4|7153.3|7149.3|269360
1623794400000|2021-06-15 22:00:00|7181|7177|7169.2|7165.2|7218.6|7217.6|7148.7|7146.7|142507
1623880800000|2021-06-16 22:00:00|7169.3|7165.3|7160.8|7156.8|7172.8|7171.8|7128|7126|87761
1623967200000|2021-06-17 22:00:00|7160.9|7156.9|7016.8|7012.8|7167.5|7163.5|7004.3|7002.3|134166
1624226400000|2021-06-20 22:00:00|7024.9|7020.9|7090.5|7086.5|7093.9|7090.7|6947|6946|98517
1624312800000|2021-06-21 22:00:00|7091.5|7087.5|7088.6|7084.6|7100.8|7099.5|7059.9|7058.9|61954
1624399200000|2021-06-22 22:00:00|7087|7083|7073.1|7069.1|7131.4|7130.4|7062.6|7060.6|72778
1624485600000|2021-06-23 22:00:00|7072.5|7068.5|7125.1|7121.1|7129.2|7125.2|7070.3|7066.3|69355
1624572000000|2021-06-24 22:00:00|7125|7121|7149.1|7145.1|7152.5|7150.5|7110.3|7109.3|52783
1624831200000|2021-06-27 22:00:00|7150.9|7146.9|7086.6|7082.6|7157.2|7154.2|7071.2|7069.2|68826
1624917600000|2021-06-28 22:00:00|7085.7|7081.7|7087.7|7083.7|7121.5|7120.5|7066.7|7063.7|61943
1625004000000|2021-06-29 22:00:00|7088.4|7084.4|7068|7064|7103.6|7102.6|7009|7008|110561
1625090400000|2021-06-30 22:00:00|7069.6|7065.6|7146.6|7142.6|7148.9|7146.9|7052.4|7049.4|102264
1625176800000|2021-07-01 22:00:00|7145.4|7141.4|7134.3|7130.3|7163.7|7162.7|7109.8|7108.8|70315
1625436000000|2021-07-04 22:00:00|7137.5|7133.5|7164.3|7160.3|7169.4|7168.4|7111|7110|45310
1625522400000|2021-07-05 22:00:00|7164.5|7160.5|7100.6|7096.6|7172.4|7171|7075.3|7074.3|78050
1625608800000|2021-07-06 22:00:00|7101.4|7097.4|7151.4|7147.4|7156.4|7154.4|7091|7088|79177
1625695200000|2021-07-07 22:00:00|7151.5|7147.5|7036|7032|7154.9|7150.9|6980.9|6979.9|141556
1625781600000|2021-07-08 22:00:00|7036.3|7032.3|7118.7|7114.7|7126|7124|7007.9|7004.9|97248
1626040800000|2021-07-11 22:00:00|7122.6|7118.6|7126.9|7122.9|7135.8|7134.8|7065.1|7064.1|67467
1626127200000|2021-07-12 22:00:00|7127.2|7123.2|7125|7121|7152|7151|7115.5|7114.5|55769
1626213600000|2021-07-13 22:00:00|7125.6|7121.6|7089.3|7085.3|7134.7|7131.7|7072|7071|70072
1626300000000|2021-07-14 22:00:00|7088.6|7084.6|7016|7012|7114|7113|7003.7|7001.9|103993
1626386400000|2021-07-15 22:00:00|7016.4|7012.4|7013.8|7009.8|7063.3|7062.3|6977.1|6975.1|104840
1626645600000|2021-07-18 22:00:00|7013.5|7009.5|6866.5|6862.5|7013.7|7009.7|6809.3|6807.3|139859
1626732000000|2021-07-19 22:00:00|6866.4|6862.4|6908.1|6904.1|6932|6931|6825.9|6824.9|136500
1626818400000|2021-07-20 22:00:00|6907.8|6903.8|7014.2|7010.2|7015.7|7013.7|6880.7|6877.7|103271
1626904800000|2021-07-21 22:00:00|7014.7|7010.7|6988.6|6984.6|7019.9|7018.9|6955.5|6954.5|74390
1626991200000|2021-07-22 22:00:00|6989.4|6985.4|7024.6|7020.6|7042|7040|6974.1|6971.1|63986
1627250400000|2021-07-25 22:00:00|7029|7025|7035|7031|7039.1|7038.1|6979.8|6978.8|63728
1627336800000|2021-07-26 22:00:00|7034.8|7030.8|6997.6|6993.6|7035.9|7032.9|6928.5|6927.5|84995
1627423200000|2021-07-27 22:00:00|6998.1|6994.1|7018.4|7014.4|7024.7|7023.2|6975.6|6972.6|71618
1627509600000|2021-07-28 22:00:00|7020|7016|7056|7052|7094.6|7093.6|6999.7|6996.7|80481
1627596000000|2021-07-29 22:00:00|7056.3|7052.3|7038.3|7034.3|7067.2|7063.2|6995.5|6994.5|88973
1627855200000|2021-08-01 22:00:00|7043.3|7039.3|7064.6|7060.6|7113.5|7112.5|7039.2|7035.2|82085
1627941600000|2021-08-02 22:00:00|7065.8|7061.8|7117.8|7113.8|7126.3|7124.3|7058.4|7055.4|75905
1628028000000|2021-08-03 22:00:00|7118.4|7114.4|7110.8|7106.8|7143.8|7142.8|7104.1|7102.1|59081
1628114400000|2021-08-04 22:00:00|7111.3|7107.3|7122.4|7118.4|7131.7|7130.7|7096.1|7094.1|60912
1628200800000|2021-08-05 22:00:00|7121.8|7117.8|7127.2|7123.2|7136.4|7135.4|7104.2|7103.2|52694
1628460000000|2021-08-08 22:00:00|7124.6|7120.6|7139.2|7135.2|7141.6|7139.9|7089.2|7088.2|53072
1628546400000|2021-08-09 22:00:00|7138.6|7134.6|7175.8|7171.8|7180.9|7177.7|7115.2|7114.2|61217
1628632800000|2021-08-10 22:00:00|7175.9|7171.9|7209.9|7205.9|7219.9|7218.9|7170.7|7168.8|74035
1628719200000|2021-08-11 22:00:00|7209.6|7205.6|7208.9|7204.9|7216.3|7215.3|7183.6|7182.6|64900
1628805600000|2021-08-12 22:00:00|7208.6|7204.6|7210.8|7206.8|7226.2|7225.2|7196.1|7194.1|52430
1629064800000|2021-08-15 22:00:00|7206.8|7202.8|7170.4|7166.4|7212.1|7208.1|7117.1|7116.1|88413
1629151200000|2021-08-16 22:00:00|7170|7166|7166.2|7162.2|7190|7189|7112.1|7110.1|81689
1629237600000|2021-08-17 22:00:00|7165.5|7161.5|7112.4|7108.4|7209|7207|7100.8|7096.8|65054
1629324000000|2021-08-18 22:00:00|7112.7|7108.7|7083.1|7079.1|7123.1|7119.1|6991.4|6990.4|120802
1629410400000|2021-08-19 22:00:00|7084.6|7080.6|7108.7|7104.7|7114.9|7112.9|7031.7|7030.7|86694
1629669600000|2021-08-22 22:00:00|7106.8|7102.8|7119.3|7115.3|7150.9|7149.9|7100|7099|63004
1629756000000|2021-08-23 22:00:00|7118.7|7114.7|7120.5|7116.5|7132.1|7130.8|7076.2|7075.2|68488
1629842400000|2021-08-24 22:00:00|7119.8|7115.8|7139.3|7135.3|7152.6|7151.6|7107.3|7104.3|51643
1629928800000|2021-08-25 22:00:00|7139.1|7135.1|7126.9|7122.9|7146.4|7145.4|7093.8|7092.8|61848
1630015200000|2021-08-26 22:00:00|7127.3|7123.3|7156.7|7152.7|7159.6|7158.6|7107.8|7106.8|52870
1630274400000|2021-08-29 22:00:00|7154|7150|7165|7161|7170.4|7166.4|7145.2|7141.2|0
1630360800000|2021-08-30 22:00:00|7164.3|7160.3|7129.5|7125.5|7179.6|7177.6|7090.9|7089.9|106466
1630447200000|2021-08-31 22:00:00|7130.2|7126.2|7149.3|7145.3|7187.8|7186.8|7126.9|7123.3|90063
1630533600000|2021-09-01 22:00:00|7149.8|7145.8|7153.8|7149.8|7173.9|7171.9|7127.3|7125.3|63724
1630620000000|2021-09-02 22:00:00|7154|7150|7143.7|7139.7|7183.4|7182.4|7123.1|7122.1|69415
1630879200000|2021-09-05 22:00:00|7144.3|7140.3|7186.3|7182.3|7196.4|7195.4|7124.2|7121.2|53864
1630965600000|2021-09-06 22:00:00|7184.4|7180.4|7128.1|7124.1|7191.1|7187.1|7116.6|7114.6|77752
1631052000000|2021-09-07 22:00:00|7128.7|7124.7|7084.5|7080.5|7134.3|7131.6|7060.6|7059.6|109265
1631138400000|2021-09-08 22:00:00|7085.1|7081.1|7011.7|7007.7|7086|7082|6992.8|6990.8|127367
1631224800000|2021-09-09 22:00:00|7009.8|7005.8|7022.8|7018.8|7059.3|7057.3|7003.5|7000.5|181598
1631484000000|2021-09-12 22:00:00|7029|7025|7074.1|7070.1|7093.3|7092.3|7016.8|7013.8|220449
1631570400000|2021-09-13 22:00:00|7073.4|7069.4|7030.6|7026.6|7080.4|7077.4|7019.6|7018.6|296780
1631656800000|2021-09-14 22:00:00|7030.9|7026.9|7053.4|7049.4|7054.8|7050.8|7011|7009|135976
1631743200000|2021-09-15 22:00:00|7054.1|7050.1|7068.3|7064.3|7076.5|7074.5|7024.7|7022.7|89201
1631829600000|2021-09-16 22:00:00|7069.1|7065.1|6979.8|6975.8|7094|7093|6933.1|6931.1|160916
1632088800000|2021-09-19 22:00:00|6971.1|6967.1|6897.5|6893.5|6984.7|6980.7|6828|6827|134283
1632175200000|2021-09-20 22:00:00|6897|6893|6958.8|6954.8|7007.5|7006.5|6897|6893|113767
1632261600000|2021-09-21 22:00:00|6958.5|6954.5|7075.4|7071.4|7104.8|7102.8|6932|6929|105510
1632348000000|2021-09-22 22:00:00|7075.1|7071.1|7093.9|7089.9|7133.5|7131.5|7070|7069|92642
1632434400000|2021-09-23 22:00:00|7092.7|7088.7|7065.4|7061.4|7102.5|7099.5|7040.4|7039.4|74973
1632693600000|2021-09-26 22:00:00|7069.7|7065.7|7073.8|7069.8|7131.6|7129.6|7043.2|7042.2|74982
1632780000000|2021-09-27 22:00:00|7074.5|7070.5|7020.9|7016.9|7084.1|7082.1|7011|7009|98100
1632866400000|2021-09-28 22:00:00|7024.3|7020.3|7101.2|7097.2|7119.5|7118.5|7011.5|7008.5|99029
1632952800000|2021-09-29 22:00:00|7102.6|7098.6|7078.1|7074.1|7159.5|7158.5|7062.1|7059.3|120478
1633039200000|2021-09-30 22:00:00|7078.9|7074.9|7069.1|7065.1|7085.6|7081.6|6987.1|6986.1|116597
1633298400000|2021-10-03 22:00:00|7060.8|7056.8|7032.4|7028.4|7082.5|7079.5|7000.2|6999.2|86618
1633384800000|2021-10-04 22:00:00|7032.6|7028.6|7077.3|7073.3|7086.4|7085.4|7005.6|7002.6|74438
1633471200000|2021-10-05 22:00:00|7076.4|7072.4|7042|7038|7083|7079|6946.2|6945.2|117293
1633557600000|2021-10-06 22:00:00|7041.3|7037.3|7081.8|7077.8|7096.1|7095.1|7041.3|7037.3|83756
1633644000000|2021-10-07 22:00:00|7081.6|7077.6|7096.7|7092.7|7110.9|7109.9|7063.4|7060.4|63791
1633903200000|2021-10-10 22:00:00|7104.8|7100.8|7115|7111|7150.9|7148.9|7021.8|7017.8|66984
1633989600000|2021-10-11 22:00:00|7114.2|7110.2|7123.2|7119.2|7148.6|7146.6|7060.4|7058.4|75350
1634076000000|2021-10-12 22:00:00|7124|7120|7166.3|7162.3|7172.4|7170.4|7086.3|7085.3|69102
1634162400000|2021-10-13 22:00:00|7165.7|7161.7|7220.8|7216.8|7229.2|7225.2|7165.4|7161.4|75790
1634248800000|2021-10-14 22:00:00|7220|7216|7244.2|7240.2|7247.2|7245.2|7210.2|7207.2|73013
1634508000000|2021-10-17 22:00:00|7250|7246|7202.5|7198.5|7255.8|7251.8|7181.8|7180.8|76528
1634594400000|2021-10-18 22:00:00|7201.4|7197.4|7228.7|7224.7|7232.1|7228.1|7191|7190|59786
1634680800000|2021-10-19 22:00:00|7230.3|7226.3|7215.8|7211.8|7237|7234|7198.1|7197.1|55570
1634767200000|2021-10-20 22:00:00|7216.7|7212.7|7203.1|7199.1|7224|7221|7179.5|7178.5|59184
1634853600000|2021-10-21 22:00:00|7203.2|7199.2|7219.4|7215.4|7236.8|7235.8|7189|7188|73594
1635112800000|2021-10-24 22:00:00|7225.1|7221.1|7236.5|7232.5|7250|7249|7210.7|7207.7|52204
1635199200000|2021-10-25 22:00:00|7237.1|7233.1|7273.5|7269.5|7283.1|7281.1|7229.7|7225.7|72624
1635285600000|2021-10-26 22:00:00|7273.8|7269.8|7257|7253|7283.3|7280.3|7246.3|7245.3|70125
1635372000000|2021-10-27 22:00:00|7257.7|7253.7|7249.6|7245.6|7270|7266|7218.8|7217.8|72282
1635458400000|2021-10-28 22:00:00|7247.5|7243.5|7253.7|7249.7|7258|7256|7188.8|7187.8|89890
1635721200000|2021-10-31 23:00:00|7252.2|7248.2|7304.3|7300.3|7307.7|7305.7|7246.6|7242.6|75831
1635807600000|2021-11-01 23:00:00|7304.1|7300.1|7270.6|7266.6|7305.7|7302.7|7239.5|7238.5|78030
1635894000000|2021-11-02 23:00:00|7270.9|7266.9|7271.3|7267.3|7284.5|7281.5|7235.1|7234.1|58463
1635980400000|2021-11-03 23:00:00|7271.7|7267.7|7280|7276|7293.8|7292.8|7247.2|7246.2|87876
1636066800000|2021-11-04 23:00:00|7280.3|7276.3|7310.6|7306.6|7332.9|7331.9|7259.1|7257.1|79272
1636326000000|2021-11-07 23:00:00|7308.4|7304.4|7299.6|7295.6|7316.8|7315.8|7293|7289|50297
1636412400000|2021-11-08 23:00:00|7300|7296|7281.8|7277.8|7314.3|7313.3|7268.2|7267.2|68029
1636498800000|2021-11-09 23:00:00|7281.7|7277.7|7314.9|7310.9|7329.9|7327.9|7257.7|7254.7|85819
1636585200000|2021-11-10 23:00:00|7315.5|7311.5|7386.3|7382.3|7395.8|7394.8|7306.8|7302.8|75201
1636671600000|2021-11-11 23:00:00|7387.6|7383.6|7346.2|7342.2|7406.4|7402.4|7336.4|7334.4|82344
1636930800000|2021-11-14 23:00:00|7347.8|7343.8|7347.3|7343.3|7363.9|7362.9|7329.1|7328.1|66499
1637017200000|2021-11-15 23:00:00|7348.2|7344.2|7330|7326|7369.2|7368.2|7320.8|7318.8|68272
1637103600000|2021-11-16 23:00:00|7330.3|7326.3|7280.4|7276.4|7333.4|7329.4|7273.2|7271.2|70528
1637190000000|2021-11-17 23:00:00|7280.5|7276.5|7266.8|7262.8|7291|7287.9|7240.7|7239.7|70374
1637276400000|2021-11-18 23:00:00|7267.3|7263.3|7218.4|7214.4|7297.9|7295.4|7198.3|7197.3|96268
1637535600000|2021-11-21 23:00:00|7225|7221|7248.1|7244.1|7272.5|7271.5|7207.8|7206.8|70808
1637622000000|2021-11-22 23:00:00|7250.2|7246.2|7287.4|7283.4|7293.7|7292.7|7202.8|7200.8|82017
1637708400000|2021-11-23 23:00:00|7287.5|7283.5|7292.1|7288.1|7309.3|7308.3|7244.9|7243.9|74529
1637794800000|2021-11-24 23:00:00|7291.5|7287.5|7300.5|7296.5|7314.9|7312.9|7288.6|7286.6|38017
1637881200000|2021-11-25 23:00:00|7299.5|7295.5|7026.8|7022.8|7299.8|7295.8|6996.7|6994.7|172990
1638140400000|2021-11-28 23:00:00|7072.3|7068.3|7151.7|7147.7|7161.8|7160.8|7049.9|7045.9|121204
1638226800000|2021-11-29 23:00:00|7151.9|7147.9|7085|7081|7178.2|7174.2|6973.3|6970.3|193815
1638313200000|2021-11-30 23:00:00|7087.7|7083.7|7060.2|7056.2|7184.9|7183.9|7027.1|7023.1|112983
1638399600000|2021-12-01 23:00:00|7060.4|7056.4|7160.7|7156.7|7164.4|7162.4|7057|7053|106024
1638486000000|2021-12-02 23:00:00|7162.9|7158.9|7125.2|7121.2|7197.9|7196.9|7091.1|7089.1|89482
1638745200000|2021-12-05 23:00:00|7132.9|7128.9|7240.9|7236.9|7249.1|7247.1|7122.4|7118.4|84516
1638831600000|2021-12-06 23:00:00|7240.6|7236.6|7345.8|7341.8|7352.2|7348.2|7219.1|7216.1|86016
1638918000000|2021-12-07 23:00:00|7344.8|7340.8|7344|7340|7379.8|7378.8|7322.3|7318.3|88443
1639004400000|2021-12-08 23:00:00|7343.8|7339.8|7312.9|7308.9|7375.3|7372.3|7300.4|7298.2|93131
1639090800000|2021-12-09 23:00:00|7312|7308|7301.2|7297.2|7334.7|7333.7|7281.4|7279.4|98277
1639350000000|2021-12-12 23:00:00|7301.9|7297.9|7249.5|7245.5|7331.5|7328.5|7225.1|7224.1|189493
1639436400000|2021-12-13 23:00:00|7250.7|7246.7|7231.1|7227.1|7286.6|7285.6|7208.2|7206.2|188741
1639522800000|2021-12-14 23:00:00|7231.4|7227.4|7229.8|7225.8|7240.2|7236.2|7164.3|7162.3|139939
1639609200000|2021-12-15 23:00:00|7229.4|7225.4|7256.8|7252.8|7275.5|7274.5|7211.3|7208.3|98735
1639695600000|2021-12-16 23:00:00|7257.8|7253.8|7239.4|7235.4|7290.1|7289.1|7229.7|7226.7|103938
1639954800000|2021-12-19 23:00:00|7236.2|7232.2|7248.2|7244.2|7260.7|7256.7|7100|7099|96186
1640041200000|2021-12-20 23:00:00|7246.6|7242.6|7312.9|7308.9|7319.6|7317.6|7239.9|7236.9|71932
1640127600000|2021-12-21 23:00:00|7313|7309|7358|7354|7362.6|7358.6|7272.6|7271.6|58619
1640214000000|2021-12-22 23:00:00|7358.3|7354.3|7373|7369|7387.5|7386|7329.6|7328.6|58117
1640300400000|2021-12-23 23:00:00|7379.7|7375.7|7383.8|7382.8|7405.7|7404.7|7347.5|7344.5|9118
1640559600000|2021-12-26 23:00:00|7381.4|7377.4|7446.8|7442.8|7452|7448|7360.7|7356.7|0
1640646000000|2021-12-27 23:00:00|7445.6|7441.6|7438.9|7434.9|7462.3|7458.3|7422.8|7418.8|1
1640732400000|2021-12-28 23:00:00|7440.8|7436.8|7420.5|7416.5|7463|7459|7403.2|7401.2|70817
1640818800000|2021-12-29 23:00:00|7421.6|7417.6|7393.1|7389.1|7434.5|7433.5|7383.6|7381.6|47464
1640905200000|2021-12-30 23:00:00|7396.3|7392.3|7383.6|7379.6|7405.8|7404.8|7355.4|7354.4|24447
1641164400000|2022-01-02 23:00:00|7405.9|7401.9|7418.3|7414.3|7437.7|7433.7|7379.5|7375.5|0
1641250800000|2022-01-03 23:00:00|7418|7414|7496.8|7492.8|7523.6|7522.6|7411|7407|107462
1641337200000|2022-01-04 23:00:00|7497.3|7493.3|7464.9|7460.9|7530.4|7529.4|7448.2|7446.2|74501
1641423600000|2022-01-05 23:00:00|7465.9|7461.9|7453.1|7449.1|7498.6|7497.6|7403.2|7400.2|99490
1641510000000|2022-01-06 23:00:00|7457.7|7453.7|7486.6|7482.6|7502|7498|7432|7431|79399
1641769200000|2022-01-09 23:00:00|7488.9|7484.9|7476.6|7472.6|7508.9|7506.9|7422.4|7421.4|80810
1641855600000|2022-01-10 23:00:00|7475.4|7471.4|7517.6|7513.6|7524.9|7522|7458.1|7457.1|74978
1641942000000|2022-01-11 23:00:00|7518.1|7514.1|7551.5|7547.5|7566.3|7565.3|7514.7|7510.7|76935
1642028400000|2022-01-12 23:00:00|7552.5|7548.5|7535.5|7531.5|7572.3|7570.3|7524.2|7520.4|70714
1642114800000|2022-01-13 23:00:00|7538.9|7534.9|7571|7567|7572.5|7570.1|7508.5|7505.5|81811
1642374000000|2022-01-16 23:00:00|7578.3|7574.3|7613.7|7609.7|7616.9|7615.9|7550.1|7547.1|51041
1642460400000|2022-01-17 23:00:00|7615.4|7611.4|7556.2|7552.2|7628.9|7625.9|7531.8|7530.8|94219
1642546800000|2022-01-18 23:00:00|7560.3|7556.3|7587.1|7583.1|7616.4|7615.2|7517.7|7515.7|98309
1642633200000|2022-01-19 23:00:00|7586.6|7582.6|7515.1|7511.1|7635.9|7633.9|7487.6|7483.6|78942
1642719600000|2022-01-20 23:00:00|7510.4|7506.4|7433.7|7429.7|7538.2|7534.2|7424.1|7420.1|133860
1642978800000|2022-01-23 23:00:00|7444.2|7440.2|7378.2|7374.2|7495.8|7494.8|7227|7225|166480
1643065200000|2022-01-24 23:00:00|7375.1|7371.1|7377.2|7373.2|7452.6|7450.6|7305.6|7304.6|133061
1643151600000|2022-01-25 23:00:00|7376.7|7372.7|7438.7|7434.7|7526.5|7525.5|7376|7372|114747
1643238000000|2022-01-26 23:00:00|7438.3|7434.3|7572.6|7568.6|7597.4|7596.4|7322.4|7319.4|140692
1643324400000|2022-01-27 23:00:00|7573.4|7569.4|7498.2|7494.2|7586.1|7583.1|7418.7|7417.7|192608
1643583600000|2022-01-30 23:00:00|7497.6|7493.6|7509.9|7505.9|7536.2|7534.2|7447.9|7445.9|116476
1643670000000|2022-01-31 23:00:00|7510.5|7506.5|7582.8|7578.8|7593.9|7589.9|7481.4|7478.4|90716
1643756400000|2022-02-01 23:00:00|7584.7|7580.7|7576.6|7572.6|7614.5|7612.5|7561.6|7560.6|85733
1643842800000|2022-02-02 23:00:00|7578.7|7574.7|7572|7568|7605.9|7604.9|7517.2|7515.2|88628
1643929200000|2022-02-03 23:00:00|7571.2|7567.2|7529.3|7525.3|7600.2|7599.2|7496.1|7495.1|99731
1644188400000|2022-02-06 23:00:00|7546.7|7542.7|7582.7|7578.7|7598.4|7596.4|7505.8|7502.8|74770
1644274800000|2022-02-07 23:00:00|7581.3|7577.3|7596.8|7592.8|7631.4|7630.4|7548.9|7547.9|75283
1644361200000|2022-02-08 23:00:00|7598.4|7594.4|7663|7659|7669.9|7665.9|7591.9|7590.9|85660
1644447600000|2022-02-09 23:00:00|7664.8|7660.8|7626.5|7622.5|7688.6|7687.6|7614.8|7610.8|91774
1644534000000|2022-02-10 23:00:00|7627.6|7623.6|7602.6|7598.6|7672.1|7671.1|7578.1|7576.1|94472
1644793200000|2022-02-13 23:00:00|7592|7588|7530.2|7526.2|7634.1|7631.1|7482.8|7481.8|133034
1644879600000|2022-02-14 23:00:00|7527.4|7523.4|7599.7|7595.7|7615.5|7613.5|7494.5|7491.5|92917
1644966000000|2022-02-15 23:00:00|7602.5|7598.5|7595.5|7591.5|7633.5|7632.5|7562|7561|73966
1645052400000|2022-02-16 23:00:00|7597.6|7593.6|7506.3|7502.3|7606.6|7602.8|7493.6|7491.6|83285
1645138800000|2022-02-17 23:00:00|7506.5|7502.5|7509.3|7505.3|7571.6|7570.5|7494.3|7492.3|88327
1645398000000|2022-02-20 23:00:00|7470.2|7466.2|7426.3|7422.3|7573.5|7572.5|7413.8|7411.8|81838
1645484400000|2022-02-21 23:00:00|7398.4|7394.4|7483.3|7479.3|7531.7|7530.7|7360.3|7358.3|120279
1645570800000|2022-02-22 23:00:00|7482.1|7478.1|7458.2|7454.2|7552.1|7551.1|7445.5|7443.5|91852
1645657200000|2022-02-23 23:00:00|7457.9|7453.9|7280.1|7276.1|7472.6|7468.6|7177.6|7175.6|238082
1645743600000|2022-02-24 23:00:00|7275.1|7271.1|7549.4|7545.4|7565.6|7563.6|7255.4|7252.4|154481
1646002800000|2022-02-27 23:00:00|7360.6|7355.6|7394.1|7390.1|7478|7476|7354.6|7350.6|147506
1646089200000|2022-02-28 23:00:00|7395.1|7391.1|7323.8|7319.8|7498.5|7497.5|7273.1|7271.1|132418
1646175600000|2022-03-01 23:00:00|7325.4|7321.4|7418.6|7414.6|7464.3|7463.3|7297.6|7295.6|126133
1646262000000|2022-03-02 23:00:00|7420.6|7416.6|7260|7256|7469.5|7468.5|7222.4|7220.4|118398
1646348400000|2022-03-03 23:00:00|7261.7|7257.7|6972.2|6968.2|7274.4|7270.4|6915.7|6913.7|163156
1646607600000|2022-03-06 23:00:00|6938.2|6934.2|6897.2|6893.2|7032.3|7031.3|6764.7|6761.7|174976
1646694000000|2022-03-07 23:00:00|6899.6|6895.6|6997.5|6993.5|7112.6|7110.6|6843.7|6840.7|183469
1646780400000|2022-03-08 23:00:00|6999.9|6995.9|7172.9|7168.9|7223.6|7221.6|6998.6|6994.6|152424
1646866800000|2022-03-09 23:00:00|7175.1|7171.1|7113.1|7109.1|7183.6|7180.6|7064.4|7063.4|125125
1646953200000|2022-03-10 23:00:00|7113.6|7109.6|7120|7116|7264.8|7263.8|7054.2|7051.2|141108
1647126000000|2022-03-12 23:00:00|7141.8|7137.8|7148|7144|7156.7|7152.7|7134.7|7130.7|0
1647212400000|2022-03-13 23:00:00|7148.8|7144.8|7183.5|7179.5|7223.8|7222.8|7140.1|7136.1|253130
1647298800000|2022-03-14 23:00:00|7183.4|7179.4|7191|7187|7213.4|7211.4|7075.1|7074.1|371045
1647385200000|2022-03-15 23:00:00|7191.2|7187.2|7313.9|7309.9|7336|7334|7172.6|7168.6|153099
1647471600000|2022-03-16 23:00:00|7314.4|7310.4|7378.2|7374.2|7418.1|7416.1|7256.5|7255.5|93334
1647558000000|2022-03-17 23:00:00|7378.7|7374.7|7451.4|7447.4|7455|7453|7316.2|7315.2|118167
1647730800000|2022-03-19 23:00:00|7439.6|7435.6|7437.5|7433.5|7450.9|7446.9|7434.6|7430.6|0
1647817200000|2022-03-20 23:00:00|7436.7|7432.7|7439.5|7435.5|7467.3|7466.3|7386.7|7383.7|72636
1647903600000|2022-03-21 23:00:00|7439.3|7435.3|7493.8|7489.8|7500.1|7496.1|7424|7421|59836
1647990000000|2022-03-22 23:00:00|7494|7490|7439.7|7435.7|7523|7522|7420|7418|74884
1648076400000|2022-03-23 23:00:00|7439.5|7435.5|7480.6|7476.6|7494.6|7493.6|7433.5|7430.5|65285
1648162800000|2022-03-24 23:00:00|7480.2|7476.2|7512.5|7508.5|7519.5|7517.5|7440.8|7439.8|58546
1648418400000|2022-03-27 22:00:00|7511.7|7507.7|7502.3|7498.3|7541.5|7540.5|7459.8|7457.8|61695
1648504800000|2022-03-28 22:00:00|7502|7498|7559.7|7555.7|7586.2|7585.2|7499|7495|103564
1648591200000|2022-03-29 22:00:00|7560.5|7556.5|7567.1|7563.1|7580.6|7578.6|7523.9|7521.3|73973
1648677600000|2022-03-30 22:00:00|7563.3|7559.3|7502.6|7498.6|7594.4|7593.4|7489.7|7486.9|101235
1648764000000|2022-03-31 22:00:00|7502.8|7498.8|7565.3|7561.3|7571.8|7569.7|7501.2|7497.6|66355
1649023200000|2022-04-03 22:00:00|7565.2|7561.2|7562.9|7558.9|7583.2|7581.2|7532.6|7531.6|61536
1649109600000|2022-04-04 22:00:00|7562.8|7558.8|7599.8|7595.8|7620.2|7618.2|7535.9|7534.9|81922
1649196000000|2022-04-05 22:00:00|7598.3|7594.3|7584.8|7580.8|7615.7|7614.7|7534|7533|113177
1649282400000|2022-04-06 22:00:00|7584.9|7580.9|7608.1|7604.1|7622.4|7620.4|7533.7|7531.7|85843
1649368800000|2022-04-07 22:00:00|7607.4|7603.4|7656.8|7652.8|7672.4|7670.4|7586.2|7583.2|80998
1649628000000|2022-04-10 22:00:00|7648.7|7644.7|7595.1|7591.1|7678.8|7674.8|7577.8|7575.8|84423
1649714400000|2022-04-11 22:00:00|7597|7593|7553.4|7549.4|7601.2|7597.2|7532.2|7530.2|92892
1649800800000|2022-04-12 22:00:00|7555.7|7551.7|7575.8|7571.8|7598.3|7597.3|7543.7|7542.7|78807
1649887200000|2022-04-13 22:00:00|7574.8|7570.8|7608.2|7604.2|7624.7|7622.7|7551.1|7550.1|87011
1650232800000|2022-04-17 22:00:00|7585|7581|7619.9|7615.9|7633.7|7629.7|7575.9|7571.9|0
1650319200000|2022-04-18 22:00:00|7617.3|7613.3|7615.1|7611.1|7636.2|7633.2|7566.3|7565.3|88678
1650405600000|2022-04-19 22:00:00|7615.8|7611.8|7635.7|7631.7|7640.1|7637.9|7591.6|7590.6|81393
1650492000000|2022-04-20 22:00:00|7634.3|7630.3|7557|7553|7657.8|7656.8|7539.7|7537.7|85993
1650578400000|2022-04-21 22:00:00|7558.7|7554.7|7483.7|7479.7|7611.3|7610.3|7473.8|7469.8|96376
1650837600000|2022-04-24 22:00:00|7490|7486|7448.4|7444.4|7503|7499|7337|7336|145073
1650924000000|2022-04-25 22:00:00|7448.6|7444.6|7326.4|7322.4|7486.6|7483.6|7300.4|7296.4|100071
1651010400000|2022-04-26 22:00:00|7327.5|7323.5|7464.6|7460.6|7478.5|7474.5|7325.9|7321.9|101508
1651096800000|2022-04-27 22:00:00|7468.9|7464.9|7541.2|7537.2|7578.2|7574.2|7434.2|7431.2|88684
1651183200000|2022-04-28 22:00:00|7535.5|7531.5|7474.7|7470.7|7583.1|7581.1|7437.3|7433.3|110829
1651442400000|2022-05-01 22:00:00|7477.2|7473.2|7464.5|7460.5|7499.1|7495.1|7391.7|7387.7|0
1651528800000|2022-05-02 22:00:00|7464.1|7460.1|7565.6|7561.6|7576.8|7574.3|7458.2|7454.2|117620
1651615200000|2022-05-03 22:00:00|7560.3|7556.3|7565|7561|7585.8|7583.8|7488.3|7486.3|73463
1651701600000|2022-05-04 22:00:00|7566.6|7562.6|7497.5|7493.5|7622|7621|7461.4|7459.4|104134
1651788000000|2022-05-05 22:00:00|7495.1|7491.1|7400|7396|7508.2|7505.2|7352.3|7351.3|134725
1652047200000|2022-05-08 22:00:00|7365|7361|7215.2|7211.2|7392.5|7391.5|7183.9|7181.9|123446
1652133600000|2022-05-09 22:00:00|7218.5|7214.5|7262.5|7260.5|7312.7|7311.7|7158.2|7155.2|103730
1652220000000|2022-05-10 22:00:00|7256.3|7252.3|7261.9|7257.9|7354.9|7352.9|7237.3|7234.3|143629
1652306400000|2022-05-11 22:00:00|7260.8|7256.8|7217.2|7213.2|7274.1|7271.1|7157.8|7156.8|127446
1652392800000|2022-05-12 22:00:00|7219.6|7215.6|7426.9|7422.9|7441.2|7439.2|7219|7215|102164
1652652000000|2022-05-15 22:00:00|7437.2|7433.2|7463.2|7459.2|7509|7507|7359.2|7358.2|98394
1652738400000|2022-05-16 22:00:00|7465.7|7461.7|7538|7534|7541.7|7539.9|7461.2|7458.2|89466
1652824800000|2022-05-17 22:00:00|7538.6|7534.6|7383.7|7379.7|7547.1|7544.1|7361.4|7357.4|89669
1652911200000|2022-05-18 22:00:00|7385|7381|7327.1|7323.1|7400.6|7397.6|7226.8|7225.8|129806
1652997600000|2022-05-19 22:00:00|7328.9|7324.9|7400.3|7396.3|7455.5|7454.5|7323.8|7321.8|112467
1653256800000|2022-05-22 22:00:00|7434.4|7430.4|7475|7471|7520.7|7518.7|7415|7411|80160
1653343200000|2022-05-23 22:00:00|7465.6|7461.6|7525.4|7521.4|7539|7537|7427.9|7426.9|85586
1653429600000|2022-05-24 22:00:00|7525.2|7521.2|7530.6|7526.6|7564.5|7561.5|7494.5|7493.5|69556
1653516000000|2022-05-25 22:00:00|7532.5|7528.5|7558.6|7554.6|7581.8|7579.8|7503|7501|75025
1653602400000|2022-05-26 22:00:00|7557.1|7553.1|7596.3|7592.3|7601.4|7599.4|7541.1|7538.6|80638
1653861600000|2022-05-29 22:00:00|7587|7583|7609.9|7605.9|7626.9|7625.9|7575.5|7574.5|53996
1653948000000|2022-05-30 22:00:00|7606.4|7602.4|7595.3|7591.3|7649.7|7648.7|7572.3|7570.3|120462
1654034400000|2022-05-31 22:00:00|7595.5|7591.5|7550.8|7546.8|7638.8|7637.8|7518.3|7516.3|98815
1654120800000|2022-06-01 22:00:00|7552.5|7548.5|7584.6|7580.6|7595.5|7591.5|7533.4|7529.4|0
1654207200000|2022-06-02 22:00:00|7584.9|7580.9|7567.4|7563.4|7598.6|7594.6|7545.6|7541.6|0
1654466400000|2022-06-05 22:00:00|7580.5|7576.5|7607.9|7603.9|7648.3|7647.3|7567.7|7563.7|90279
1654552800000|2022-06-06 22:00:00|7607.6|7603.6|7625.3|7621.3|7634.1|7631|7570.8|7569.8|83807
1654639200000|2022-06-07 22:00:00|7624.5|7620.5|7567.6|7563.6|7638.5|7635.5|7549.7|7548.7|91310
1654725600000|2022-06-08 22:00:00|7566.5|7562.5|7444.5|7440.5|7575.4|7574.4|7422.1|7419.9|102710
1654812000000|2022-06-09 22:00:00|7445|7441|7347.7|7343.7|7453|7450.9|7293.6|7292.6|172721
1655071200000|2022-06-12 22:00:00|7303.3|7299.3|7225.7|7221.7|7317.2|7313.2|7174|7173|226968
1655157600000|2022-06-13 22:00:00|7226.1|7222.1|7189.3|7185.3|7273.2|7272.2|7134.7|7133.7|292329
1655244000000|2022-06-14 22:00:00|7190.6|7186.6|7287|7283|7314.6|7313.6|7186|7183|172810
1655330400000|2022-06-15 22:00:00|7290.2|7286.2|7021.9|7017.9|7332.8|7329.8|7000|6996|140541
1655416800000|2022-06-16 22:00:00|7022.8|7018.8|7011.4|7007.4|7131.2|7130.2|6992.4|6990.4|157677
1655676000000|2022-06-19 22:00:00|7025|7021|7112.1|7108.1|7131|7130|6966.9|6963.9|56941
1655762400000|2022-06-20 22:00:00|7110.7|7106.7|7149.1|7145.1|7194.4|7193.4|7107.1|7103.1|79628
1655848800000|2022-06-21 22:00:00|7147|7143|7073|7069|7148.1|7144.1|7029.6|7028.6|99149
1655935200000|2022-06-22 22:00:00|7074.6|7070.6|7019|7015|7117.9|7116.9|6992.6|6990.6|95650
1656021600000|2022-06-23 22:00:00|7017.6|7013.6|7242.2|7238.2|7247.6|7244.7|7014|7010|94622
1656280800000|2022-06-26 22:00:00|7241.3|7237.3|7258|7254|7286.1|7285.1|7210.9|7207.9|82638
1656367200000|2022-06-27 22:00:00|7260.4|7256.4|7285.4|7281.4|7362.6|7361.6|7239.4|7236.4|80035
1656453600000|2022-06-28 22:00:00|7286.1|7282.1|7307.6|7303.6|7348.1|7347.1|7247.3|7245.3|77493
1656540000000|2022-06-29 22:00:00|7309.7|7305.7|7191.5|7187.5|7310|7306|7110.1|7109.1|134683
1656626400000|2022-06-30 22:00:00|7192.5|7188.5|7232|7228|7239.3|7235.8|7099.9|7098.9|100751
1656885600000|2022-07-03 22:00:00|7229.8|7225.8|7235.1|7231.1|7258.5|7257.5|7176.8|7173.8|52543
1656972000000|2022-07-04 22:00:00|7236.2|7232.2|7086.1|7082.1|7291.4|7287.4|7012.4|7010.4|119948
1657058400000|2022-07-05 22:00:00|7090|7086|7156.6|7152.6|7202.2|7201.2|7070.4|7068.4|127644
1657144800000|2022-07-06 22:00:00|7157.3|7153.3|7193|7189|7214.4|7213.4|7131.5|7128.5|104035
1657231200000|2022-07-07 22:00:00|7193.1|7189.1|7188.7|7184.7|7212.5|7211.5|7127.4|7126.4|82056
1657490400000|2022-07-10 22:00:00|7175.5|7171.5|7190|7186|7217.1|7215.1|7095.2|7094.2|81094
1657576800000|2022-07-11 22:00:00|7188.9|7184.9|7193.8|7189.8|7226.9|7224.9|7140.6|7138.6|71973
1657663200000|2022-07-12 22:00:00|7194.1|7190.1|7177|7173|7213.9|7210.9|7102.5|7101.5|92794
1657749600000|2022-07-13 22:00:00|7176.8|7172.8|7078.3|7074.3|7189.9|7186.9|7006.9|7005.9|119071
1657836000000|2022-07-14 22:00:00|7080.5|7076.5|7174.4|7170.4|7177|7175|7037.7|7036.7|103946
1658095200000|2022-07-17 22:00:00|7186|7182|7190.1|7186.1|7271.9|7270.9|7160|7157|77475
1658181600000|2022-07-18 22:00:00|7188.5|7184.5|7330.4|7326.4|7343.3|7339.3|7174.8|7173.8|92297
1658268000000|2022-07-19 22:00:00|7329.9|7325.9|7251.1|7247.1|7350.1|7349.1|7238.5|7236.5|93146
1658354400000|2022-07-20 22:00:00|7250.6|7246.6|7275.2|7271.2|7296.3|7294.3|7199.3|7198.3|92878
1658440800000|2022-07-21 22:00:00|7273.2|7269.2|7248.9|7244.9|7316.5|7315.5|7231.7|7229.7|81522
1658700000000|2022-07-24 22:00:00|7243.5|7239.5|7304.9|7300.9|7327.7|7323.7|7237.3|7233.3|64289
1658786400000|2022-07-25 22:00:00|7308.1|7304.1|7310.6|7306.6|7366.9|7365.9|7285.2|7281.2|74624
1658872800000|2022-07-26 22:00:00|7310.3|7306.3|7379.9|7375.9|7385.3|7383.3|7310.3|7306.3|70205
1658959200000|2022-07-27 22:00:00|7380|7376|7399.5|7395.5|7413.1|7409.1|7308.8|7307.8|79989
1659045600000|2022-07-28 22:00:00|7396.6|7392.6|7451.3|7447.3|7457.7|7453.7|7353.3|7352.3|103156
1659304800000|2022-07-31 22:00:00|7444.8|7440.8|7413.4|7409.4|7473.1|7472.1|7395.2|7393.2|85289
1659391200000|2022-08-01 22:00:00|7413.1|7409.1|7405.3|7401.3|7435.5|7433.6|7376.2|7373.2|70852
1659477600000|2022-08-02 22:00:00|7405.7|7401.7|7444.8|7440.8|7458.4|7456.4|7371|7369|76513
1659564000000|2022-08-03 22:00:00|7445.4|7441.4|7436.1|7432.1|7493.4|7492.4|7417.5|7416.5|81305
1659650400000|2022-08-04 22:00:00|7436.7|7432.7|7458.6|7454.6|7472.3|7471.3|7418.6|7417.6|70821
1659909600000|2022-08-07 22:00:00|7460.2|7456.2|7487.7|7483.7|7516|7515|7442.1|7438.1|72235
1659996000000|2022-08-08 22:00:00|7484.1|7480.1|7484.7|7480.7|7506.1|7505.1|7472.7|7469.7|58410
1660082400000|2022-08-09 22:00:00|7485|7481|7492.6|7488.6|7522.4|7521.4|7466.7|7464.7|81302
1660168800000|2022-08-10 22:00:00|7492.9|7488.9|7475.1|7471.1|7523.8|7521.8|7456.7|7454.7|82902
1660255200000|2022-08-11 22:00:00|7475.3|7471.3|7539.2|7535.2|7547.1|7545|7463.2|7460.2|74877
1660514400000|2022-08-14 22:00:00|7534.1|7530.1|7531.8|7527.8|7544.5|7541.5|7464.1|7463.1|67821
1660600800000|2022-08-15 22:00:00|7531.7|7527.7|7559.4|7555.4|7567.6|7563.7|7521.8|7518.8|75838
1660687200000|2022-08-16 22:00:00|7559.1|7555.1|7518.5|7514.5|7571.8|7568.8|7489.5|7487.5|73959
1660773600000|2022-08-17 22:00:00|7518.7|7514.7|7561.6|7557.6|7566.5|7564.5|7490.6|7489.6|74934
1660860000000|2022-08-18 22:00:00|7561.1|7557.1|7549.1|7545.1|7578.3|7577.3|7512.6|7511.6|97689
1661119200000|2022-08-21 22:00:00|7531.9|7527.9|7524.9|7520.9|7552.1|7549.1|7490.3|7489.3|83977
1661205600000|2022-08-22 22:00:00|7525.2|7521.2|7493.7|7489.7|7538.9|7535.9|7466.5|7465.5|92197
1661292000000|2022-08-23 22:00:00|7493.4|7489.4|7473.9|7469.9|7497.1|7493.7|7409|7408|83671
1661378400000|2022-08-24 22:00:00|7473.4|7469.4|7505.2|7501.2|7537.2|7536.2|7466|7463|78524
1661464800000|2022-08-25 22:00:00|7505.7|7501.7|7384|7380|7530.6|7529.6|7382.8|7378.8|93225