820537200000|1996-01-01 23:00:00|10070.79|10070.79|10204.87|10204.87|10204.87|10204.87|10070.79|10070.79|0
820623600000|1996-01-02 23:00:00|10252.05|10252.05|10397.44|10397.44|10397.44|10397.44|10252.05|10252.05|0
820710000000|1996-01-03 23:00:00|10506.56|10506.56|10573.9|10573.9|10654.78|10654.78|10506.56|10506.56|0
820796400000|1996-01-04 23:00:00|10470.37|10470.37|10529.9|10529.9|10591.43|10591.43|10417.65|10417.65|0
821055600000|1996-01-07 23:00:00|10549.1|10549.1|10466.67|10466.67|10617.98|10617.98|10463.72|10463.72|0
821142000000|1996-01-08 23:00:00|10462.89|10462.89|10427.2|10427.2|10520.76|10520.76|10386.54|10386.54|0
821228400000|1996-01-09 23:00:00|10330.02|10330.02|10304.63|10304.63|10388.38|10388.38|10285.06|10285.06|0
821314800000|1996-01-10 23:00:00|10228.95|10228.95|10429.82|10429.82|10435.6|10435.6|10196|10196|0
821401200000|1996-01-11 23:00:00|10493.96|10493.96|10540.01|10540.01|10633.68|10633.68|10447.23|10447.23|0
821660400000|1996-01-14 23:00:00|10550.84|10550.84|10634.5|10634.5|10657.31|10657.31|10550.84|10550.84|0
821746800000|1996-01-15 23:00:00|10639.31|10639.31|10671.15|10671.15|10673.49|10673.49|10559.47|10559.47|0
821833200000|1996-01-16 23:00:00|10732.75|10732.75|10593.82|10593.82|10745.21|10745.21|10565.23|10565.23|0
821919600000|1996-01-17 23:00:00|10549.87|10549.87|10536.49|10536.49|10614.78|10614.78|10510.62|10510.62|0
822006000000|1996-01-18 23:00:00|10606.82|10606.82|10764.09|10764.09|10769.19|10769.19|10606.82|10606.82|0
822265200000|1996-01-21 23:00:00|10835.81|10835.81|10955.33|10955.33|10955.33|10955.33|10835.81|10835.81|0
822351600000|1996-01-22 23:00:00|10963.08|10963.08|10957.22|10957.22|10988.66|10988.66|10857.23|10857.23|0
822438000000|1996-01-23 23:00:00|10939.49|10939.49|10960.21|10960.21|10992.58|10992.58|10894.49|10894.49|0
822524400000|1996-01-24 23:00:00|11010.97|11010.97|11103.08|11103.08|11153.86|11153.86|11010.97|11010.97|0
822610800000|1996-01-25 23:00:00|11074.65|11074.65|11111.87|11111.87|11131.26|11131.26|11011.16|11011.16|0
822870000000|1996-01-28 23:00:00|11118.59|11118.59|11058.97|11058.97|11122.8|11122.8|11013.01|11013.01|0
822956400000|1996-01-29 23:00:00|11053.32|11053.32|11201.46|11201.46|11213.41|11213.41|11013.55|11013.55|0
823042800000|1996-01-30 23:00:00|11313.2|11313.2|11359.7|11359.7|11411.14|11411.14|11281.6|11281.6|0
823129200000|1996-01-31 23:00:00|11352.41|11352.41|11362.8|11362.8|11385.42|11385.42|11278.7|11278.7|0
823215600000|1996-02-01 23:00:00|11369.87|11369.87|11469.4|11469.4|11495.73|11495.73|11308.73|11308.73|0
823474800000|1996-02-04 23:00:00|11486.38|11486.38|11484.12|11484.12|11521.06|11521.06|11424.7|11424.7|0
823561200000|1996-02-05 23:00:00|11470.03|11470.03|11391.38|11391.38|11470.03|11470.03|11361.76|11361.76|0
823647600000|1996-02-06 23:00:00|11297.63|11297.63|11388.59|11388.59|11423.13|11423.13|11279.54|11279.54|0
823734000000|1996-02-07 23:00:00|11385.02|11385.02|11331.77|11331.77|11389.6|11389.6|11260.1|11260.1|0
823820400000|1996-02-08 23:00:00|11338.97|11338.97|11310.28|11310.28|11404.85|11404.85|11300.5|11300.5|0
824079600000|1996-02-11 23:00:00|11305.36|11305.36|11256.59|11256.59|11315.01|11315.01|11232.84|11232.84|0
824166000000|1996-02-12 23:00:00|11264.36|11264.36|11200.19|11200.19|11357.61|11357.61|11187.84|11187.84|0
824252400000|1996-02-13 23:00:00|11194.86|11194.86|11364.46|11364.46|11390.48|11390.48|11184.2|11184.2|0
824338800000|1996-02-14 23:00:00|11363.46|11363.46|11471.81|11471.81|11518.8|11518.8|11358.16|11358.16|0
824425200000|1996-02-15 23:00:00|11484.48|11484.48|11594.99|11594.99|11600.22|11600.22|11484.48|11484.48|0
824943600000|1996-02-21 23:00:00|11539.56|11539.56|11338.45|11338.45|11539.56|11539.56|11312.61|11312.61|0
825030000000|1996-02-22 23:00:00|11391.5|11391.5|11390.41|11390.41|11449.73|11449.73|11251.95|11251.95|0
825289200000|1996-02-25 23:00:00|11380.51|11380.51|11210.42|11210.42|11380.51|11380.51|11172.91|11172.91|0
825375600000|1996-02-26 23:00:00|11160.92|11160.92|11197.02|11197.02|11260.7|11260.7|11107.75|11107.75|0
825462000000|1996-02-27 23:00:00|11219.22|11219.22|11264.65|11264.65|11288.09|11288.09|11195.02|11195.02|0
825548400000|1996-02-28 23:00:00|11270.31|11270.31|11125.68|11125.68|11316|11316|11039.12|11039.12|0
825634800000|1996-02-29 23:00:00|11098.79|11098.79|11194.94|11194.94|11197.08|11197.08|11040.01|11040.01|0
825894000000|1996-03-03 23:00:00|11256.6|11256.6|11254.05|11254.05|11311.95|11311.95|11222.88|11222.88|0
825980400000|1996-03-04 23:00:00|11286.23|11286.23|11454.08|11454.08|11459.77|11459.77|11279.79|11279.79|0
826066800000|1996-03-05 23:00:00|11451.28|11451.28|11378.73|11378.73|11451.28|11451.28|11345.5|11345.5|0
826153200000|1996-03-06 23:00:00|11373.69|11373.69|11194.48|11194.48|11373.69|11373.69|11171.91|11171.91|0
826239600000|1996-03-07 23:00:00|11201.24|11201.24|11217.79|11217.79|11261.71|11261.71|11153.73|11153.73|0
826498800000|1996-03-10 23:00:00|10883.66|10883.66|10397.45|10397.45|10883.66|10883.66|10308.82|10308.82|0
826585200000|1996-03-11 23:00:00|10642.71|10642.71|10602.45|10602.45|10737.07|10737.07|10565.42|10565.42|0
826671600000|1996-03-12 23:00:00|10417.75|10417.75|10249.48|10249.48|10417.75|10417.75|10230.54|10230.54|0
826758000000|1996-03-13 23:00:00|10290.01|10290.01|10451.75|10451.75|10451.93|10451.93|10239.5|10239.5|0
826844400000|1996-03-14 23:00:00|10522.61|10522.61|10557.58|10557.58|10648.55|10648.55|10522.42|10522.42|0
827103600000|1996-03-17 23:00:00|10517.84|10517.84|10601.28|10601.28|10659.26|10659.26|10484.49|10484.49|0
827190000000|1996-03-18 23:00:00|10683.22|10683.22|10880.5|10880.5|10883.44|10883.44|10683.22|10683.22|0
827276400000|1996-03-19 23:00:00|10859.55|10859.55|10836.53|10836.53|10923.33|10923.33|10779.81|10779.81|0
827362800000|1996-03-20 23:00:00|10811.59|10811.59|11027.96|11027.96|11027.96|11027.96|10774.83|10774.83|0
827449200000|1996-03-21 23:00:00|11021.17|11021.17|11026.73|11026.73|11072.13|11072.13|10976.84|10976.84|0
827708400000|1996-03-24 23:00:00|11021.5|11021.5|11111.76|11111.76|11165.07|11165.07|11021.5|11021.5|0
827794800000|1996-03-25 23:00:00|11114.08|11114.08|10984.47|10984.47|11215.11|11215.11|10959.12|10959.12|0
827881200000|1996-03-26 23:00:00|10985.21|10985.21|11066.57|11066.57|11066.57|11066.57|10955.94|10955.94|0
827967600000|1996-03-27 23:00:00|11074.01|11074.01|11030.58|11030.58|11102.62|11102.62|11014.5|11014.5|0
828054000000|1996-03-28 23:00:00|11022.07|11022.07|10957.2|10957.2|11070.43|11070.43|10934.04|10934.04|0
828309600000|1996-03-31 22:00:00|10944.96|10944.96|10926.84|10926.84|11012.51|11012.51|10887.76|10887.76|0
828396000000|1996-04-01 22:00:00|10965.65|10965.65|11144.64|11144.64|11144.64|11144.64|10965.65|10965.65|0
828482400000|1996-04-02 22:00:00|11150.32|11150.32|11139.88|11139.88|11213.5|11213.5|11114.98|11114.98|0
829000800000|1996-04-08 22:00:00|11004.32|11004.32|11107.37|11107.37|11119.02|11119.02|10912.32|10912.32|0
829087200000|1996-04-09 22:00:00|11085.67|11085.67|11077.55|11077.55|11166.93|11166.93|11043.27|11043.27|0
829173600000|1996-04-10 22:00:00|11007.23|11007.23|10892.57|10892.57|11007.23|11007.23|10872.24|10872.24|0
829260000000|1996-04-11 22:00:00|10907.29|10907.29|10849.8|10849.8|10907.29|10907.29|10805.93|10805.93|0
829519200000|1996-04-14 22:00:00|10909.35|10909.35|10949.57|10949.57|10964.35|10964.35|10889.85|10889.85|0
829605600000|1996-04-15 22:00:00|10983.95|10983.95|11032.98|11032.98|11083.75|11083.75|10983.95|10983.95|0
829692000000|1996-04-16 22:00:00|11033.17|11033.17|10962.69|10962.69|11036.94|11036.94|10959.14|10959.14|0
829778400000|1996-04-17 22:00:00|10907.74|10907.74|10909.29|10909.29|10923.07|10923.07|10867.87|10867.87|0
829864800000|1996-04-18 22:00:00|10890.29|10890.29|10818.49|10818.49|10890.29|10890.29|10786.65|10786.65|0
830124000000|1996-04-21 22:00:00|10835.59|10835.59|10909.98|10909.98|10989.24|10989.24|10835.59|10835.59|0
830210400000|1996-04-22 22:00:00|10932.15|10932.15|10889.05|10889.05|10960.72|10960.72|10840.11|10840.11|0
830296800000|1996-04-23 22:00:00|10894.28|10894.28|10898.69|10898.69|10931.33|10931.33|10878.48|10878.48|0
830383200000|1996-04-24 22:00:00|10870.64|10870.64|10753.38|10753.38|10870.64|10870.64|10740.22|10740.22|0
830469600000|1996-04-25 22:00:00|10752.34|10752.34|10732.79|10732.79|10796.13|10796.13|10712.69|10712.69|0
830728800000|1996-04-28 22:00:00|10747.87|10747.87|10835.75|10835.75|10877.79|10877.79|10747.87|10747.87|0
830815200000|1996-04-29 22:00:00|10840.52|10840.52|10964.53|10964.53|10964.53|10964.53|10800.06|10800.06|0
830901600000|1996-04-30 22:00:00|10954.64|10954.64|10907.01|10907.01|10971.18|10971.18|10891.65|10891.65|0
830988000000|1996-05-01 22:00:00|10902.54|10902.54|10929.9|10929.9|10948.39|10948.39|10891.61|10891.61|0
831074400000|1996-05-02 22:00:00|10798.11|10798.11|10734.24|10734.24|10798.11|10798.11|10701.26|10701.26|0
831333600000|1996-05-05 22:00:00|10722.71|10722.71|10697.54|10697.54|10747.62|10747.62|10649.9|10649.9|0
831420000000|1996-05-06 22:00:00|10688.46|10688.46|10702.17|10702.17|10732.02|10732.02|10664.99|10664.99|0
831506400000|1996-05-07 22:00:00|10651.62|10651.62|10617.32|10617.32|10651.62|10651.62|10569.26|10569.26|0
831592800000|1996-05-08 22:00:00|10646.47|10646.47|10573|10573|10693.13|10693.13|10537.71|10537.71|0
831679200000|1996-05-09 22:00:00|10575.32|10575.32|10597.73|10597.73|10639.36|10639.36|10575.32|10575.32|0
831938400000|1996-05-12 22:00:00|10651.94|10651.94|10746|10746|10751.02|10751.02|10651.94|10651.94|0
832024800000|1996-05-13 22:00:00|10758.82|10758.82|10817.88|10817.88|10825.12|10825.12|10758.82|10758.82|0
832111200000|1996-05-14 22:00:00|10848.26|10848.26|10863.83|10863.83|10916.55|10916.55|10848.26|10848.26|0
832197600000|1996-05-15 22:00:00|10844.3|10844.3|10833.41|10833.41|10875.78|10875.78|10812.72|10812.72|0
832284000000|1996-05-16 22:00:00|10831.09|10831.09|10816.85|10816.85|10870.94|10870.94|10805.73|10805.73|0
832543200000|1996-05-19 22:00:00|10871.14|10871.14|10987.59|10987.59|11010.83|11010.83|10871.14|10871.14|0
832629600000|1996-05-20 22:00:00|11052.76|11052.76|11088.77|11088.77|11121.91|11121.91|11052.76|11052.76|0
832716000000|1996-05-21 22:00:00|11073.26|11073.26|11082.79|11082.79|11162.64|11162.64|11051.58|11051.58|0
832802400000|1996-05-22 22:00:00|11105.73|11105.73|11030.84|11030.84|11156.63|11156.63|11030.84|11030.84|0
832888800000|1996-05-23 22:00:00|11021.79|11021.79|11019.16|11019.16|11058.35|11058.35|10995.39|10995.39|0
833148000000|1996-05-26 22:00:00|11018.39|11018.39|11081.69|11081.69|11106.26|11106.26|11018.39|11018.39|0
833234400000|1996-05-27 22:00:00|11082.97|11082.97|11107.02|11107.02|11123.98|11123.98|11049.14|11049.14|0
833320800000|1996-05-28 22:00:00|11085.37|11085.37|11200.56|11200.56|11200.56|11200.56|11068.07|11068.07|0
833407200000|1996-05-29 22:00:00|11168.12|11168.12|11157.07|11157.07|11170.79|11170.79|11097.48|11097.48|0
833493600000|1996-05-30 22:00:00|11160.81|11160.81|11264.73|11264.73|11264.73|11264.73|11160.81|11160.81|0
833752800000|1996-06-02 22:00:00|11252.96|11252.96|11059.81|11059.81|11252.96|11252.96|11052.34|11052.34|0
833839200000|1996-06-03 22:00:00|11059.39|11059.39|11086.91|11086.91|11102.18|11102.18|11029.47|11029.47|0
833925600000|1996-06-04 22:00:00|11101.54|11101.54|11092.51|11092.51|11140.21|11140.21|11055.9|11055.9|0
834012000000|1996-06-05 22:00:00|11103.33|11103.33|11225.83|11225.83|11225.83|11225.83|11103.33|11103.33|0
834098400000|1996-06-06 22:00:00|11214.25|11214.25|11196.55|11196.55|11215.73|11215.73|11158.12|11158.12|0
834357600000|1996-06-09 22:00:00|11154.85|11154.85|11143.24|11143.24|11186.09|11186.09|11116.73|11116.73|0
834444000000|1996-06-10 22:00:00|11132.42|11132.42|10993.55|10993.55|11132.42|11132.42|10977.34|10977.34|0
834530400000|1996-06-11 22:00:00|11000.7|11000.7|10958.67|10958.67|11000.7|11000.7|10913.77|10913.77|0
834616800000|1996-06-12 22:00:00|10940.43|10940.43|10866.02|10866.02|10940.43|10940.43|10806.29|10806.29|0
834703200000|1996-06-13 22:00:00|10865.97|10865.97|10864.99|10864.99|10929.03|10929.03|10842.47|10842.47|0
835048800000|1996-06-17 22:00:00|10881.51|10881.51|10952.78|10952.78|10972.2|10972.2|10881.51|10881.51|0
835135200000|1996-06-18 22:00:00|10942.66|10942.66|10904.47|10904.47|10953.78|10953.78|10871.21|10871.21|0
835308000000|1996-06-20 22:00:00|10904.01|10904.01|10855.29|10855.29|10914.34|10914.34|10799.17|10799.17|0
835567200000|1996-06-23 22:00:00|10869.83|10869.83|10959.72|10959.72|10966.99|10966.99|10841.84|10841.84|0
835653600000|1996-06-24 22:00:00|10976.14|10976.14|10982.77|10982.77|11033.44|11033.44|10972.19|10972.19|0
835740000000|1996-06-25 22:00:00|10974.64|10974.64|11059.92|11059.92|11074.52|11074.52|10960.59|10960.59|0
835826400000|1996-06-26 22:00:00|11054.13|11054.13|11002.45|11002.45|11054.13|11054.13|10947.73|10947.73|0
835912800000|1996-06-27 22:00:00|11002.45|11002.45|11020.9|11020.9|11057.12|11057.12|10993.8|10993.8|0
836172000000|1996-06-30 22:00:00|11036.5|11036.5|11002.61|11002.61|11081.77|11081.77|10979.44|10979.44|0
836258400000|1996-07-01 22:00:00|11052.07|11052.07|11084.43|11084.43|11087.52|11087.52|11029.7|11029.7|0
836344800000|1996-07-02 22:00:00|11082.79|11082.79|11063.28|11063.28|11090.72|11090.72|11030.85|11030.85|0
836431200000|1996-07-03 22:00:00|11063.08|11063.08|11181.82|11181.82|11181.82|11181.82|11063.08|11063.08|0
836517600000|1996-07-04 22:00:00|11192.92|11192.92|11177.13|11177.13|11211.05|11211.05|11132.67|11132.67|0
836776800000|1996-07-07 22:00:00|11044.37|11044.37|10890.05|10890.05|11044.37|11044.37|10844.91|10844.91|0
836863200000|1996-07-08 22:00:00|10887.74|10887.74|10929.63|10929.63|10942.33|10942.33|10872.45|10872.45|0
836949600000|1996-07-09 22:00:00|10951.67|10951.67|10911.76|10911.76|10992.91|10992.91|10909.06|10909.06|0
837036000000|1996-07-10 22:00:00|10926.93|10926.93|10921.35|10921.35|10943.92|10943.92|10892.59|10892.59|0
837122400000|1996-07-11 22:00:00|10860.21|10860.21|10802.68|10802.68|10860.21|10860.21|10764.33|10764.33|0
837381600000|1996-07-14 22:00:00|10797.25|10797.25|10800.13|10800.13|10860.35|10860.35|10797.25|10797.25|0
837468000000|1996-07-15 22:00:00|10675.84|10675.84|10627.98|10627.98|10675.84|10675.84|10564.33|10564.33|0
837554400000|1996-07-16 22:00:00|10652.71|10652.71|10609.1|10609.1|10734.59|10734.59|10595.9|10595.9|0
837640800000|1996-07-17 22:00:00|10618.38|10618.38|10711.24|10711.24|10738.26|10738.26|10618.38|10618.38|0
837727200000|1996-07-18 22:00:00|10792.67|10792.67|10845.3|10845.3|10867.99|10867.99|10785.15|10785.15|0
837986400000|1996-07-21 22:00:00|10838.38|10838.38|10798.29|10798.29|10852.56|10852.56|10768.95|10768.95|0
838072800000|1996-07-22 22:00:00|10799.97|10799.97|10865.31|10865.31|10875.28|10875.28|10742.19|10742.19|0
838159200000|1996-07-23 22:00:00|10875.52|10875.52|10699.86|10699.86|10880.08|10880.08|10655.33|10655.33|0
838245600000|1996-07-24 22:00:00|10710.75|10710.75|10706.97|10706.97|10757.32|10757.32|10683.92|10683.92|0
838332000000|1996-07-25 22:00:00|10750.59|10750.59|10705.57|10705.57|10802.37|10802.37|10673.72|10673.72|0
838591200000|1996-07-28 22:00:00|10722.5|10722.5|10651.8|10651.8|10752.65|10752.65|10623.91|10623.91|0
838677600000|1996-07-29 22:00:00|10639.79|10639.79|10585.86|10585.86|10639.79|10639.79|10533.7|10533.7|0
838764000000|1996-07-30 22:00:00|10610.62|10610.62|10681.42|10681.42|10681.42|10681.42|10574.2|10574.2|0
838850400000|1996-07-31 22:00:00|10705.98|10705.98|10789.87|10789.87|10794.35|10794.35|10705.98|10705.98|0
838936800000|1996-08-01 22:00:00|10845.49|10845.49|10961.97|10961.97|10966.56|10966.56|10845.49|10845.49|0
839196000000|1996-08-04 22:00:00|11071.41|11071.41|11071.43|11071.43|11127.94|11127.94|11037.19|11037.19|0
839282400000|1996-08-05 22:00:00|11193.23|11193.23|11134.6|11134.6|11218.21|11218.21|11052.41|11052.41|0
839368800000|1996-08-06 22:00:00|11097.77|11097.77|11127.54|11127.54|11154.64|11154.64|11051.17|11051.17|0
839455200000|1996-08-07 22:00:00|11135.96|11135.96|11164.36|11164.36|11178.75|11178.75|11135.96|11135.96|0
839541600000|1996-08-08 22:00:00|11162.38|11162.38|11104.03|11104.03|11162.38|11162.38|11072.84|11072.84|0
839800800000|1996-08-11 22:00:00|11101.98|11101.98|11181.88|11181.88|11212.33|11212.33|11098.91|11098.91|0
839887200000|1996-08-12 22:00:00|11186.01|11186.01|11165.67|11165.67|11260.99|11260.99|11152.31|11152.31|0
839973600000|1996-08-13 22:00:00|11127.44|11127.44|11166.77|11166.77|11172.82|11172.82|11096.27|11096.27|0
840060000000|1996-08-14 22:00:00|11178.38|11178.38|11158.39|11158.39|11212.37|11212.37|11130.88|11130.88|0
840146400000|1996-08-15 22:00:00|11159|11159|11175.98|11175.98|11195.07|11195.07|11130.99|11130.99|0
840405600000|1996-08-18 22:00:00|11174.9|11174.9|11213.48|11213.48|11263.09|11263.09|11174.9|11174.9|0
840492000000|1996-08-19 22:00:00|11219.06|11219.06|11312.51|11312.51|11312.51|11312.51|11219.06|11219.06|0
840578400000|1996-08-20 22:00:00|11348.69|11348.69|11436.5|11436.5|11436.5|11436.5|11334.75|11334.75|0
840664800000|1996-08-21 22:00:00|11428.69|11428.69|11478.77|11478.77|11478.77|11478.77|11386.62|11386.62|0
840751200000|1996-08-22 22:00:00|11491.77|11491.77|11424.64|11424.64|11494.33|11494.33|11390.33|11390.33|0
841096800000|1996-08-26 22:00:00|11390.51|11390.51|11338.93|11338.93|11390.51|11390.51|11305.25|11305.25|0
841183200000|1996-08-27 22:00:00|11325.59|11325.59|11379.49|11379.49|11379.49|11379.49|11295.53|11295.53|0
841269600000|1996-08-28 22:00:00|11397.79|11397.79|11328.21|11328.21|11451.37|11451.37|11328.21|11328.21|0
841356000000|1996-08-29 22:00:00|11283.17|11283.17|11159.02|11159.02|11283.17|11283.17|11153.11|11153.11|0
841615200000|1996-09-01 22:00:00|11123.67|11123.67|11106.57|11106.57|11123.67|11123.67|11046.82|11046.82|0
841701600000|1996-09-02 22:00:00|11099|11099|10957.18|10957.18|11135.67|11135.67|10937.58|10937.58|0
841788000000|1996-09-03 22:00:00|10990.89|10990.89|11076.95|11076.95|11087.38|11087.38|10990.89|10990.89|0
841874400000|1996-09-04 22:00:00|11079.85|11079.85|11040.51|11040.51|11101.63|11101.63|11017.21|11017.21|0
841960800000|1996-09-05 22:00:00|11010.08|11010.08|11025.59|11025.59|11025.59|11025.59|10930.37|10930.37|0
842220000000|1996-09-08 22:00:00|11051.45|11051.45|11212.6|11212.6|11214.97|11214.97|11051.45|11051.45|0
842306400000|1996-09-09 22:00:00|11262.11|11262.11|11223.62|11223.62|11334.4|11334.4|11215.08|11215.08|0
842392800000|1996-09-10 22:00:00|11224.49|11224.49|11236.36|11236.36|11266.13|11266.13|11180.12|11180.12|0
842479200000|1996-09-11 22:00:00|11256.29|11256.29|11251.72|11251.72|11292.24|11292.24|11221.75|11221.75|0
842565600000|1996-09-12 22:00:00|11256.85|11256.85|11369.04|11369.04|11371.27|11371.27|11255.32|11255.32|0
842824800000|1996-09-15 22:00:00|11484.97|11484.97|11567.9|11567.9|11584.27|11584.27|11484.97|11484.97|0
842911200000|1996-09-16 22:00:00|11613.46|11613.46|11621.61|11621.61|11645.35|11645.35|11559.38|11559.38|0
842997600000|1996-09-17 22:00:00|11601.92|11601.92|11594.03|11594.03|11625.9|11625.9|11523.12|11523.12|0
843084000000|1996-09-18 22:00:00|11574.48|11574.48|11586.68|11586.68|11586.68|11586.68|11534.22|11534.22|0
843170400000|1996-09-19 22:00:00|11600.76|11600.76|11592.36|11592.36|11642.54|11642.54|11558.4|11558.4|0
843429600000|1996-09-22 22:00:00|11600.79|11600.79|11622.13|11622.13|11684|11684|11600.79|11600.79|0
843516000000|1996-09-23 22:00:00|11586.6|11586.6|11546.7|11546.7|11615.45|11615.45|11538.76|11538.76|0
843602400000|1996-09-24 22:00:00|11527.03|11527.03|11603.53|11603.53|11653.36|11653.36|11512.84|11512.84|0
843688800000|1996-09-25 22:00:00|11635.59|11635.59|11636.13|11636.13|11668.7|11668.7|11594.58|11594.58|0
843775200000|1996-09-26 22:00:00|11728.52|11728.52|11759.39|11759.39|11788.41|11788.41|11690.51|11690.51|0
844034400000|1996-09-29 22:00:00|11783.26|11783.26|11902.43|11902.43|11906.02|11906.02|11778.1|11778.1|0
844120800000|1996-09-30 22:00:00|11916.73|11916.73|11921.22|11921.22|11930.16|11930.16|11857.43|11857.43|0
844207200000|1996-10-01 22:00:00|11932.62|11932.62|11951.88|11951.88|11956.16|11956.16|11859.46|11859.46|0
844293600000|1996-10-02 22:00:00|11981.3|11981.3|12014.56|12014.56|12022.38|12022.38|11938.29|11938.29|0
844380000000|1996-10-03 22:00:00|11984.99|11984.99|11905.51|11905.51|11993.99|11993.99|11881.59|11881.59|0
844639200000|1996-10-06 22:00:00|12013.63|12013.63|12133.07|12133.07|12153.46|12153.46|12013.63|12013.63|0
844725600000|1996-10-07 22:00:00|12127.75|12127.75|12106.76|12106.76|12179.04|12179.04|12103.57|12103.57|0
844812000000|1996-10-08 22:00:00|12094.26|12094.26|12250.57|12250.57|12250.57|12250.57|12059.93|12059.93|0
844898400000|1996-10-09 22:00:00|12264.25|12264.25|12242.47|12242.47|12398.28|12398.28|12231.73|12231.73|0
844984800000|1996-10-10 22:00:00|12235.62|12235.62|12218.4|12218.4|12288.95|12288.95|12201.12|12201.12|0
845244000000|1996-10-13 22:00:00|12275.12|12275.12|12330.35|12330.35|12354.74|12354.74|12274.47|12274.47|0
845330400000|1996-10-14 22:00:00|12352.09|12352.09|12490.7|12490.7|12490.7|12490.7|12337.56|12337.56|0
845416800000|1996-10-15 22:00:00|12517.3|12517.3|12396.18|12396.18|12602.34|12602.34|12370.44|12370.44|0
845503200000|1996-10-16 22:00:00|12394.78|12394.78|12436.8|12436.8|12461.71|12461.71|12325.75|12325.75|0
845589600000|1996-10-17 22:00:00|12473.49|12473.49|12510.05|12510.05|12543.79|12543.79|12469.4|12469.4|0
845935200000|1996-10-21 22:00:00|12532.49|12532.49|12444.66|12444.66|12542.31|12542.31|12423.17|12423.17|0
846021600000|1996-10-22 22:00:00|12418.45|12418.45|12492.37|12492.37|12492.37|12492.37|12367.95|12367.95|0
846108000000|1996-10-23 22:00:00|12475.22|12475.22|12473.56|12473.56|12535.19|12535.19|12431.18|12431.18|0
846194400000|1996-10-24 22:00:00|12410.93|12410.93|12388.38|12388.38|12420.36|12420.36|12343.27|12343.27|0
846457200000|1996-10-27 23:00:00|12370.78|12370.78|12262.77|12262.77|12380.38|12380.38|12244.93|12244.93|0
846543600000|1996-10-28 23:00:00|12229.33|12229.33|12192.17|12192.17|12244.83|12244.83|12172.84|12172.84|0
846630000000|1996-10-29 23:00:00|12209.26|12209.26|12405.47|12405.47|12428.16|12428.16|12209.26|12209.26|0
846716400000|1996-10-30 23:00:00|12414.45|12414.45|12477.56|12477.56|12496.57|12496.57|12377.88|12377.88|0
846802800000|1996-10-31 23:00:00|12503.13|12503.13|12529.27|12529.27|12562.12|12562.12|12494.48|12494.48|0
847062000000|1996-11-03 23:00:00|12537.84|12537.84|12559.4|12559.4|12582.7|12582.7|12518.8|12518.8|0
847148400000|1996-11-04 23:00:00|12566.74|12566.74|12502.7|12502.7|12616.37|12616.37|12502.7|12502.7|0
847234800000|1996-11-05 23:00:00|12552.53|12552.53|12775.47|12775.47|12779.11|12779.11|12472.75|12472.75|0
847321200000|1996-11-06 23:00:00|12820.91|12820.91|12735.26|12735.26|12898.3|12898.3|12730.72|12730.72|0
847407600000|1996-11-07 23:00:00|12721.51|12721.51|12751.16|12751.16|12776.49|12776.49|12667.71|12667.71|0
847666800000|1996-11-10 23:00:00|12743.07|12743.07|12771.86|12771.86|12816.42|12816.42|12670.67|12670.67|0
847753200000|1996-11-11 23:00:00|12778.54|12778.54|12806.31|12806.31|12817.95|12817.95|12731.27|12731.27|0
847839600000|1996-11-12 23:00:00|12819.76|12819.76|12943.69|12943.69|12951.85|12951.85|12819.76|12819.76|0
847926000000|1996-11-13 23:00:00|12939.42|12939.42|13004.8|13004.8|13009.74|13009.74|12911.62|12911.62|0
848012400000|1996-11-14 23:00:00|13020.05|13020.05|12889.37|12889.37|13054.91|13054.91|12887.52|12887.52|0
848271600000|1996-11-17 23:00:00|12899.3|12899.3|13042.8|13042.8|13094.42|13094.42|12850.17|12850.17|0
848358000000|1996-11-18 23:00:00|13031.62|13031.62|13056.93|13056.93|13183.01|13183.01|13006.07|13006.07|0
848444400000|1996-11-19 23:00:00|13112.8|13112.8|13167.16|13167.16|13229.15|13229.15|13112.8|13112.8|0
848530800000|1996-11-20 23:00:00|13162.74|13162.74|13099.56|13099.56|13237.73|13237.73|13028.03|13028.03|0
848617200000|1996-11-21 23:00:00|13142.36|13142.36|13116.79|13116.79|13189.28|13189.28|13044.69|13044.69|0
848876400000|1996-11-24 23:00:00|13172.4|13172.4|13239.39|13239.39|13261.25|13261.25|13138.81|13138.81|0
848962800000|1996-11-25 23:00:00|13310.7|13310.7|13485.33|13485.33|13495.38|13495.38|13310.7|13310.7|0
849049200000|1996-11-26 23:00:00|13463.23|13463.23|13530.95|13530.95|13530.95|13530.95|13347.62|13347.62|0
849135600000|1996-11-27 23:00:00|13672.21|13672.21|13310.76|13310.76|13744.3|13744.3|13300.08|13300.08|0
849222000000|1996-11-28 23:00:00|13312.05|13312.05|13393.93|13393.93|13447.67|13447.67|13291.56|13291.56|0
849481200000|1996-12-01 23:00:00|13446.72|13446.72|13517.56|13517.56|13517.56|13517.56|13446.72|13446.72|0
849567600000|1996-12-02 23:00:00|13493.81|13493.81|13456.26|13456.26|13522.54|13522.54|13422.1|13422.1|0
849654000000|1996-12-03 23:00:00|13406.03|13406.03|13434.24|13434.24|13435.24|13435.24|13344.8|13344.8|0
849740400000|1996-12-04 23:00:00|13427.21|13427.21|13491.56|13491.56|13525.44|13525.44|13416.09|13416.09|0
849826800000|1996-12-05 23:00:00|13466.02|13466.02|13102.73|13102.73|13466.02|13466.02|12870.06|12870.06|0
850086000000|1996-12-08 23:00:00|13194.49|13194.49|13144.23|13144.23|13225.99|13225.99|12980.54|12980.54|0
850172400000|1996-12-09 23:00:00|13237.72|13237.72|13342.46|13342.46|13360.45|13360.45|13237.72|13237.72|0
850258800000|1996-12-10 23:00:00|13357.66|13357.66|13189.6|13189.6|13473.26|13473.26|13125.93|13125.93|0
850345200000|1996-12-11 23:00:00|13048.28|13048.28|13053.28|13053.28|13125.81|13125.81|13031.23|13031.23|0
850431600000|1996-12-12 23:00:00|12892.01|12892.01|12784.07|12784.07|12892.01|12892.01|12736.4|12736.4|0
850690800000|1996-12-15 23:00:00|12814.36|12814.36|12937.48|12937.48|12937.48|12937.48|12801.38|12801.38|0
850777200000|1996-12-16 23:00:00|12864.43|12864.43|12815.37|12815.37|12864.43|12864.43|12747.91|12747.91|0
850863600000|1996-12-17 23:00:00|12843.45|12843.45|12766.02|12766.02|12942.63|12942.63|12762.62|12762.62|0
850950000000|1996-12-18 23:00:00|12808|12808|12846.56|12846.56|12881.54|12881.54|12781.32|12781.32|0
851036400000|1996-12-19 23:00:00|12979.29|12979.29|13131.41|13131.41|13145.35|13145.35|12979.29|12979.29|0
851295600000|1996-12-22 23:00:00|13133.19|13133.19|13331.48|13331.48|13361.24|13361.24|13103.16|13103.16|0
851382000000|1996-12-23 23:00:00|13333.96|13333.96|13341.61|13341.61|13414|13414|13278.06|13278.06|0
851641200000|1996-12-26 23:00:00|13366.26|13366.26|13404.14|13404.14|13451.16|13451.16|13362.21|13362.21|0
851900400000|1996-12-29 23:00:00|13406.97|13406.97|13480.75|13480.75|13503.18|13503.18|13371.44|13371.44|0
851986800000|1996-12-30 23:00:00|13489.08|13489.08|13451.45|13451.45|13489.08|13489.08|13364.35|13364.35|0
852159600000|1997-01-01 23:00:00|13362.5|13362.5|13203.44|13203.44|13362.5|13362.5|13200.23|13200.23|0
852246000000|1997-01-02 23:00:00|13173.34|13173.34|13222.79|13222.79|13241.24|13241.24|13147.26|13147.26|0
852505200000|1997-01-05 23:00:00|13282.33|13282.33|13443.93|13443.93|13443.93|13443.93|13282.33|13282.33|0
852591600000|1997-01-06 23:00:00|13515.56|13515.56|13420.16|13420.16|13564.6|13564.6|13371.78|13371.78|0
852678000000|1997-01-07 23:00:00|13442.08|13442.08|13454.93|13454.93|13501.19|13501.19|13432.84|13432.84|0
852764400000|1997-01-08 23:00:00|13411.97|13411.97|13198.11|13198.11|13411.97|13411.97|13086.17|13086.17|0
852850800000|1997-01-09 23:00:00|13290.33|13290.33|13191.5|13191.5|13335.54|13335.54|13133.1|13133.1|0
853110000000|1997-01-12 23:00:00|13165.21|13165.21|13289.21|13289.21|13310.3|13310.3|13103.94|13103.94|0
853196400000|1997-01-13 23:00:00|13280.16|13280.16|13293.87|13293.87|13327.97|13327.97|13215.56|13215.56|0
853282800000|1997-01-14 23:00:00|13407.42|13407.42|13766.65|13766.65|13771.54|13771.54|13407.42|13407.42|0
853369200000|1997-01-15 23:00:00|13749.69|13749.69|13830.68|13830.68|14004.93|14004.93|13684.32|13684.32|0
853455600000|1997-01-16 23:00:00|13879.21|13879.21|13856.4|13856.4|13977.54|13977.54|13794.4|13794.4|0
853714800000|1997-01-19 23:00:00|13928.7|13928.7|13868.24|13868.24|13994.86|13994.86|13828.74|13828.74|0
853801200000|1997-01-20 23:00:00|13824.2|13824.2|13732.79|13732.79|13824.2|13824.2|13712.11|13712.11|0
853887600000|1997-01-21 23:00:00|13800.33|13800.33|13692.79|13692.79|13898.27|13898.27|13674.8|13674.8|0
853974000000|1997-01-22 23:00:00|13680.17|13680.17|13610.33|13610.33|13680.17|13680.17|13591.35|13591.35|0
854060400000|1997-01-23 23:00:00|13471.54|13471.54|13379.55|13379.55|13493.51|13493.51|13362.01|13362.01|0
854319600000|1997-01-26 23:00:00|13314.13|13314.13|13294.9|13294.9|13314.13|13314.13|13210.59|13210.59|0
854406000000|1997-01-27 23:00:00|13279.21|13279.21|13403.29|13403.29|13450.56|13450.56|13279.21|13279.21|0
854492400000|1997-01-28 23:00:00|13438.31|13438.31|13285.43|13285.43|13486.82|13486.82|13182.47|13182.47|0
854578800000|1997-01-29 23:00:00|13353.83|13353.83|13288.4|13288.4|13405.54|13405.54|13250.55|13250.55|0
854665200000|1997-01-30 23:00:00|13355.78|13355.78|13321.79|13321.79|13432.73|13432.73|13292.46|13292.46|0
854924400000|1997-02-02 23:00:00|13340.7|13340.7|13451.07|13451.07|13499.47|13499.47|13340.7|13340.7|0
855010800000|1997-02-03 23:00:00|13468.93|13468.93|13548.43|13548.43|13563.91|13563.91|13435.46|13435.46|0
855097200000|1997-02-04 23:00:00|13567.28|13567.28|13660.5|13660.5|13660.5|13660.5|13541.16|13541.16|0
855529200000|1997-02-09 23:00:00|13856.54|13856.54|13643.54|13643.54|13860.88|13860.88|13616.57|13616.57|0
855615600000|1997-02-10 23:00:00|13617.94|13617.94|13454.21|13454.21|13617.94|13617.94|13380.02|13380.02|0
855702000000|1997-02-11 23:00:00|13478.76|13478.76|13462.61|13462.61|13497.87|13497.87|13364.08|13364.08|0
855788400000|1997-02-12 23:00:00|13541.25|13541.25|13239.95|13239.95|13589.7|13589.7|13239.95|13239.95|0
855874800000|1997-02-13 23:00:00|13215.76|13215.76|13113.26|13113.26|13215.76|13215.76|12962.15|12962.15|0
856134000000|1997-02-16 23:00:00|13153.7|13153.7|13144.62|13144.62|13256.51|13256.51|13126.55|13126.55|0
856220400000|1997-02-17 23:00:00|13108.46|13108.46|13102.94|13102.94|13123.94|13123.94|12933.98|12933.98|0
856306800000|1997-02-18 23:00:00|13145.43|13145.43|13106.32|13106.32|13145.43|13145.43|13002.55|13002.55|0
856393200000|1997-02-19 23:00:00|13013.34|13013.34|13411.33|13411.33|13427.02|13427.02|13013.34|13013.34|0
856479600000|1997-02-20 23:00:00|13352.81|13352.81|13444.85|13444.85|13452.21|13452.21|13336.01|13336.01|0
856738800000|1997-02-23 23:00:00|13437.73|13437.73|13375.69|13375.69|13446.99|13446.99|13347.78|13347.78|0
856825200000|1997-02-24 23:00:00|13431.93|13431.93|13520.26|13520.26|13539.38|13539.38|13384.85|13384.85|0
856911600000|1997-02-25 23:00:00|13541.44|13541.44|13541.83|13541.83|13610.43|13610.43|13524.43|13524.43|0
856998000000|1997-02-26 23:00:00|13455.15|13455.15|13546.6|13546.6|13561.68|13561.68|13425.83|13425.83|0
857084400000|1997-02-27 23:00:00|13520.84|13520.84|13398.72|13398.72|13520.84|13520.84|13347.42|13347.42|0
857343600000|1997-03-02 23:00:00|13426.31|13426.31|13507.28|13507.28|13543.5|13543.5|13354.55|13354.55|0
857430000000|1997-03-03 23:00:00|13433.47|13433.47|13450.08|13450.08|13497.61|13497.61|13405.2|13405.2|0
857516400000|1997-03-04 23:00:00|13474.41|13474.41|13410.76|13410.76|13498.64|13498.64|13359.06|13359.06|0
857602800000|1997-03-05 23:00:00|13487.02|13487.02|13416.36|13416.36|13568.86|13568.86|13381.26|13381.26|0
857689200000|1997-03-06 23:00:00|13424.71|13424.71|13337.35|13337.35|13424.71|13424.71|13304.24|13304.24|0
857948400000|1997-03-09 23:00:00|13389.21|13389.21|13268.76|13268.76|13445.47|13445.47|13240.77|13240.77|0
858034800000|1997-03-10 23:00:00|13304.36|13304.36|13252.2|13252.2|13342.46|13342.46|13220.11|13220.11|0
858121200000|1997-03-11 23:00:00|13249.96|13249.96|13119.13|13119.13|13249.96|13249.96|13073.96|13073.96|0
858207600000|1997-03-12 23:00:00|13056.25|13056.25|12917.09|12917.09|13056.25|13056.25|12877.06|12877.06|0
858294000000|1997-03-13 23:00:00|12723.83|12723.83|12736.53|12736.53|12807.23|12807.23|12630.15|12630.15|0
858553200000|1997-03-16 23:00:00|12759.35|12759.35|12838.53|12838.53|12870.33|12870.33|12759.35|12759.35|0
858639600000|1997-03-17 23:00:00|12842.95|12842.95|12748.91|12748.91|12842.95|12842.95|12687.44|12687.44|0
858726000000|1997-03-18 23:00:00|12695.75|12695.75|12651.42|12651.42|12735.58|12735.58|12650.29|12650.29|0
858812400000|1997-03-19 23:00:00|12659.85|12659.85|12472.33|12472.33|12737.53|12737.53|12460.46|12460.46|0
858898800000|1997-03-20 23:00:00|12381.25|12381.25|12489.3|12489.3|12548.18|12548.18|12331.63|12331.63|0
859158000000|1997-03-23 23:00:00|12493|12493|12749.14|12749.14|12749.14|12749.14|12493|12493|0
859244400000|1997-03-24 23:00:00|12834.72|12834.72|12832.53|12832.53|12914.89|12914.89|12784.6|12784.6|0
859330800000|1997-03-25 23:00:00|12808.64|12808.64|12776.39|12776.39|12854.3|12854.3|12740.03|12740.03|0
859417200000|1997-03-26 23:00:00|12779.73|12779.73|12534.32|12534.32|12779.73|12779.73|12463.32|12463.32|0
859845600000|1997-03-31 22:00:00|12230.09|12230.09|12074.19|12074.19|12230.09|12230.09|11951.94|11951.94|0
859932000000|1997-04-01 22:00:00|12167.81|12167.81|12136.32|12136.32|12176.95|12176.95|12067.89|12067.89|0
860018400000|1997-04-02 22:00:00|12036.36|12036.36|12055.17|12055.17|12270.66|12270.66|12013.51|12013.51|0
860104800000|1997-04-03 22:00:00|12059.95|12059.95|12204.59|12204.59|12213.52|12213.52|12059.95|12059.95|0
860364000000|1997-04-06 22:00:00|12244.93|12244.93|12287.84|12287.84|12359.17|12359.17|12244.93|12244.93|0
860450400000|1997-04-07 22:00:00|12316.5|12316.5|12398.57|12398.57|12398.57|12398.57|12286.49|12286.49|0
860536800000|1997-04-08 22:00:00|12418.09|12418.09|12426.68|12426.68|12451.46|12451.46|12353.1|12353.1|0
860623200000|1997-04-09 22:00:00|12408.97|12408.97|12358.7|12358.7|12408.97|12408.97|12308.27|12308.27|0
860709600000|1997-04-10 22:00:00|12351.76|12351.76|12516.6|12516.6|12522.06|12522.06|12351.76|12351.76|0
860968800000|1997-04-13 22:00:00|12347.3|12347.3|12295.97|12295.97|12396.04|12396.04|12264.76|12264.76|0
861055200000|1997-04-14 22:00:00|12332.84|12332.84|12342.02|12342.02|12392.73|12392.73|12315.36|12315.36|0
861141600000|1997-04-15 22:00:00|12485.94|12485.94|12581.31|12581.31|12613.86|12613.86|12485.94|12485.94|0
861228000000|1997-04-16 22:00:00|12622.84|12622.84|12516.23|12516.23|12635.52|12635.52|12474.22|12474.22|0
861314400000|1997-04-17 22:00:00|12496.11|12496.11|12541.18|12541.18|12568.42|12568.42|12482.8|12482.8|0
861573600000|1997-04-20 22:00:00|12548.56|12548.56|12626.04|12626.04|12711.31|12711.31|12548.56|12548.56|0
861660000000|1997-04-21 22:00:00|12614.59|12614.59|12580.85|12580.85|12648.31|12648.31|12533.73|12533.73|0
861746400000|1997-04-22 22:00:00|12703.46|12703.46|12707.04|12707.04|12758.28|12758.28|12687|12687|0
861832800000|1997-04-23 22:00:00|12688.01|12688.01|12726.83|12726.83|12729.06|12729.06|12610.71|12610.71|0
861919200000|1997-04-24 22:00:00|12707.56|12707.56|12645.76|12645.76|12783.93|12783.93|12643.28|12643.28|0
862178400000|1997-04-27 22:00:00|12645.11|12645.11|12610.17|12610.17|12649.18|12649.18|12565.85|12565.85|0
862264800000|1997-04-28 22:00:00|12621.02|12621.02|12600.42|12600.42|12697.16|12697.16|12571.62|12571.62|0
862351200000|1997-04-29 22:00:00|12819.5|12819.5|12903.3|12903.3|12924.27|12924.27|12819.5|12819.5|0
862437600000|1997-04-30 22:00:00|12892.21|12892.21|13020.78|13020.78|13024.84|13024.84|12845.44|12845.44|0
862524000000|1997-05-01 22:00:00|13026.58|13026.58|13081.7|13081.7|13145.93|13145.93|13015.69|13015.69|0
862783200000|1997-05-04 22:00:00|13238.6|13238.6|13399.34|13399.34|13439.78|13439.78|13238.6|13238.6|0
862869600000|1997-05-05 22:00:00|13520.42|13520.42|13579.34|13579.34|13679.92|13679.92|13520.42|13520.42|0
862956000000|1997-05-06 22:00:00|13607.68|13607.68|13605.91|13605.91|13649.28|13649.28|13533.08|13533.08|0
863042400000|1997-05-07 22:00:00|13471.33|13471.33|13740.3|13740.3|13740.3|13740.3|13447.48|13447.48|0
863128800000|1997-05-08 22:00:00|13879.44|13879.44|13930.8|13930.8|14047.2|14047.2|13866.94|13866.94|0
863388000000|1997-05-11 22:00:00|14062.39|14062.39|13987.8|13987.8|14130.07|14130.07|13952.3|13952.3|0
863474400000|1997-05-12 22:00:00|14007.79|14007.79|13906.46|13906.46|14019.03|14019.03|13875.89|13875.89|0
863560800000|1997-05-13 22:00:00|13912.02|13912.02|14153.58|14153.58|14153.58|14153.58|13830.23|13830.23|0
863647200000|1997-05-14 22:00:00|14111.62|14111.62|14041.9|14041.9|14167.01|14167.01|13936.45|13936.45|0
863733600000|1997-05-15 22:00:00|14020.96|14020.96|14062.37|14062.37|14133.66|14133.66|13932.5|13932.5|0
863992800000|1997-05-18 22:00:00|13966.54|13966.54|14108.82|14108.82|14145.04|14145.04|13946.94|13946.94|0
864079200000|1997-05-19 22:00:00|14092.96|14092.96|14236.2|14236.2|14253.97|14253.97|14072.83|14072.83|0
864165600000|1997-05-20 22:00:00|14323.18|14323.18|14235.52|14235.52|14398.55|14398.55|14207.92|14207.92|0
864252000000|1997-05-21 22:00:00|14198.45|14198.45|14212|14212|14323.97|14323.97|14173.51|14173.51|0
864338400000|1997-05-22 22:00:00|14183.93|14183.93|14331.68|14331.68|14331.68|14331.68|14157.32|14157.32|0
864597600000|1997-05-25 22:00:00|14356.55|14356.55|14574.64|14574.64|14581.35|14581.35|14356.55|14356.55|0
864684000000|1997-05-26 22:00:00|14588.69|14588.69|14540.16|14540.16|14618.36|14618.36|14505.94|14505.94|0
864770400000|1997-05-27 22:00:00|14555.78|14555.78|14556.48|14556.48|14688.47|14688.47|14534.42|14534.42|0
864856800000|1997-05-28 22:00:00|14528.87|14528.87|14416.57|14416.57|14528.87|14528.87|14299.01|14299.01|0
864943200000|1997-05-29 22:00:00|14389.73|14389.73|14757.81|14757.81|14757.81|14757.81|14336.42|14336.42|0
865202400000|1997-06-01 22:00:00|14737.07|14737.07|14990.9|14990.9|14998.12|14998.12|14737.07|14737.07|0
865288800000|1997-06-02 22:00:00|14935.59|14935.59|14760.17|14760.17|15020.96|15020.96|14607.18|14607.18|0
865375200000|1997-06-03 22:00:00|14764.67|14764.67|14831.58|14831.58|14979.76|14979.76|14755.27|14755.27|0
865461600000|1997-06-04 22:00:00|14799.55|14799.55|14795.52|14795.52|14914.28|14914.28|14709.03|14709.03|0
865548000000|1997-06-05 22:00:00|14833.41|14833.41|14655.13|14655.13|14975.02|14975.02|14609.16|14609.16|0
865893600000|1997-06-09 22:00:00|14808.4|14808.4|14439.71|14439.71|14856.77|14856.77|14391.88|14391.88|0
865980000000|1997-06-10 22:00:00|14422.43|14422.43|14421.52|14421.52|14575.16|14575.16|14213.95|14213.95|0
866066400000|1997-06-11 22:00:00|14339.88|14339.88|13924.34|13924.34|14383.65|14383.65|13916.26|13916.26|0
866152800000|1997-06-12 22:00:00|14110.73|14110.73|14112.55|14112.55|14145.35|14145.35|13795.96|13795.96|0
866412000000|1997-06-15 22:00:00|14163.24|14163.24|14394.6|14394.6|14426.55|14426.55|14163.24|14163.24|0
866498400000|1997-06-16 22:00:00|14372.88|14372.88|14307.15|14307.15|14434.77|14434.77|14284.34|14284.34|0
866584800000|1997-06-17 22:00:00|14210.34|14210.34|14203.89|14203.89|14260.41|14260.41|13999.69|13999.69|0
866671200000|1997-06-18 22:00:00|14172.33|14172.33|14506.49|14506.49|14569.12|14569.12|14137.15|14137.15|0
866757600000|1997-06-19 22:00:00|14624.91|14624.91|15154.36|15154.36|15154.36|15154.36|14624.91|14624.91|0
867016800000|1997-06-22 22:00:00|15148.5|15148.5|15021.23|15021.23|15322.33|15322.33|14993.72|14993.72|0
867103200000|1997-06-23 22:00:00|14825.81|14825.81|14890.96|14890.96|15028.73|15028.73|14797.11|14797.11|0
867189600000|1997-06-24 22:00:00|15034.29|15034.29|15065.02|15065.02|15200.96|15200.96|15034.29|15034.29|0
867276000000|1997-06-25 22:00:00|15014.48|15014.48|15128.02|15128.02|15275.41|15275.41|14942.14|14942.14|0
867362400000|1997-06-26 22:00:00|15181.55|15181.55|15196.79|15196.79|15275.54|15275.54|15095.28|15095.28|0
867880800000|1997-07-02 22:00:00|15345.99|15345.99|15055.74|15055.74|15363.61|15363.61|15035.91|15035.91|0
867967200000|1997-07-03 22:00:00|15166.89|15166.89|14822.97|14822.97|15179.53|15179.53|14727.48|14727.48|0
868226400000|1997-07-06 22:00:00|14844.81|14844.81|14858.58|14858.58|15003.02|15003.02|14723.46|14723.46|0
868312800000|1997-07-07 22:00:00|14847.03|14847.03|14792.17|14792.17|14876.13|14876.13|14686.15|14686.15|0
868399200000|1997-07-08 22:00:00|14820.33|14820.33|14703.73|14703.73|14931.59|14931.59|14659.33|14659.33|0
868485600000|1997-07-09 22:00:00|14666.81|14666.81|14839.23|14839.23|14849.69|14849.69|14549.91|14549.91|0
868572000000|1997-07-10 22:00:00|14870.81|14870.81|15225.29|15225.29|15225.29|15225.29|14870.81|14870.81|0
868831200000|1997-07-13 22:00:00|15298.91|15298.91|15370.94|15370.94|15502.54|15502.54|15298.91|15298.91|0
868917600000|1997-07-14 22:00:00|15388.83|15388.83|15487.24|15487.24|15508.96|15508.96|15260.7|15260.7|0
869004000000|1997-07-15 22:00:00|15577.9|15577.9|15446.02|15446.02|15635.52|15635.52|15392.47|15392.47|0
869090400000|1997-07-16 22:00:00|15606.27|15606.27|15706.29|15706.29|15783.27|15783.27|15552.23|15552.23|0
869176800000|1997-07-17 22:00:00|15611.52|15611.52|15570.4|15570.4|15769.35|15769.35|15554.12|15554.12|0
869436000000|1997-07-20 22:00:00|15424.43|15424.43|15536.3|15536.3|15710.55|15710.55|15370.42|15370.42|0
869522400000|1997-07-21 22:00:00|15486.09|15486.09|15446.78|15446.78|15602.87|15602.87|15397.71|15397.71|0
869608800000|1997-07-22 22:00:00|15551.21|15551.21|15738.81|15738.81|15738.81|15738.81|15551.21|15551.21|0
869695200000|1997-07-23 22:00:00|15801.87|15801.87|15709.23|15709.23|15880.57|15880.57|15691.37|15691.37|0
869781600000|1997-07-24 22:00:00|15720.83|15720.83|15658.12|15658.12|15769.88|15769.88|15631.93|15631.93|0
870040800000|1997-07-27 22:00:00|15627.03|15627.03|15666.59|15666.59|15770.08|15770.08|15627.03|15627.03|0
870127200000|1997-07-28 22:00:00|15681.94|15681.94|15772.06|15772.06|15782.91|15782.91|15681.94|15681.94|0
870213600000|1997-07-29 22:00:00|15842.63|15842.63|15983.18|15983.18|16055.19|16055.19|15842.63|15842.63|0
870300000000|1997-07-30 22:00:00|16144.58|16144.58|16365.71|16365.71|16365.71|16365.71|16144.58|16144.58|0
870386400000|1997-07-31 22:00:00|16424.18|16424.18|16379.22|16379.22|16449.53|16449.53|16336.2|16336.2|0
870645600000|1997-08-03 22:00:00|16342.03|16342.03|16259.59|16259.59|16430.26|16430.26|16166.68|16166.68|0
870732000000|1997-08-04 22:00:00|16423.14|16423.14|16371.52|16371.52|16482.74|16482.74|16305.78|16305.78|0
870818400000|1997-08-05 22:00:00|16418.19|16418.19|16541.6|16541.6|16600.59|16600.59|16401.99|16401.99|0
870904800000|1997-08-06 22:00:00|16682.96|16682.96|16673.27|16673.27|16820.31|16820.31|16615.42|16615.42|0
870991200000|1997-08-07 22:00:00|16667.98|16667.98|16647.54|16647.54|16686.28|16686.28|16482.02|16482.02|0
871250400000|1997-08-10 22:00:00|16449.18|16449.18|16460.47|16460.47|16478.11|16478.11|16328.72|16328.72|0
871336800000|1997-08-11 22:00:00|16571.96|16571.96|16383.41|16383.41|16660.76|16660.76|16320.32|16320.32|0
871423200000|1997-08-12 22:00:00|16318.62|16318.62|16482.93|16482.93|16484.92|16484.92|16176.32|16176.32|0
871509600000|1997-08-13 22:00:00|16464.96|16464.96|16497.71|16497.71|16541.01|16541.01|16337.56|16337.56|0
871596000000|1997-08-14 22:00:00|16503.62|16503.62|16096.88|16096.88|16555.51|16555.51|16002.9|16002.9|0
871941600000|1997-08-18 22:00:00|15559.66|15559.66|15477.26|15477.26|15848.82|15848.82|15355.94|15355.94|0
872028000000|1997-08-19 22:00:00|15571.9|15571.9|15855.67|15855.67|15882.37|15882.37|15571.9|15571.9|0
872114400000|1997-08-20 22:00:00|15921.59|15921.59|15654.03|15654.03|16184.3|16184.3|15628.53|15628.53|0
872200800000|1997-08-21 22:00:00|15497.26|15497.26|15429.75|15429.75|15642.68|15642.68|15300.83|15300.83|0
872460000000|1997-08-24 22:00:00|15411.29|15411.29|15598.88|15598.88|15604.71|15604.71|15321.96|15321.96|0
872546400000|1997-08-25 22:00:00|15617.73|15617.73|15547.22|15547.22|15704.08|15704.08|15500.01|15500.01|0
872632800000|1997-08-26 22:00:00|15470.05|15470.05|15533.95|15533.95|15533.95|15533.95|15284.65|15284.65|0
872719200000|1997-08-27 22:00:00|15590.12|15590.12|14876.1|14876.1|15607.98|15607.98|14820.26|14820.26|0
872805600000|1997-08-28 22:00:00|14360.43|14360.43|14135.25|14135.25|14420.68|14420.68|14088.03|14088.03|0
873064800000|1997-08-31 22:00:00|14112.01|14112.01|13425.65|13425.65|14203.11|14203.11|13425.65|13425.65|0
873151200000|1997-09-01 22:00:00|13777.29|13777.29|13735.33|13735.33|13810.84|13810.84|12899.81|12899.81|0
873237600000|1997-09-02 22:00:00|14334.83|14334.83|14713.99|14713.99|14713.99|14713.99|14287.08|14287.08|0
873324000000|1997-09-03 22:00:00|14609.69|14609.69|14199.17|14199.17|14609.69|14609.69|14089.72|14089.72|0
873410400000|1997-09-04 22:00:00|14296.69|14296.69|14563.55|14563.55|14576.73|14576.73|14200.99|14200.99|0
873669600000|1997-09-07 22:00:00|14639.84|14639.84|14806.49|14806.49|14909.97|14909.97|14618.09|14618.09|0
873756000000|1997-09-08 22:00:00|14861.76|14861.76|14996.66|14996.66|15043.47|15043.47|14827.28|14827.28|0
873842400000|1997-09-09 22:00:00|15031.58|15031.58|14805.44|14805.44|15042.87|15042.87|14746.92|14746.92|0
873928800000|1997-09-10 22:00:00|14581.58|14581.58|14308.3|14308.3|14581.58|14581.58|14238.31|14238.31|0
874015200000|1997-09-11 22:00:00|14193.99|14193.99|14470.46|14470.46|14485.45|14485.45|14023.69|14023.69|0
874274400000|1997-09-14 22:00:00|14642.18|14642.18|14630.65|14630.65|14764.38|14764.38|14600.66|14600.66|0
874360800000|1997-09-15 22:00:00|14600.64|14600.64|14411.19|14411.19|14607.11|14607.11|14358.55|14358.55|0
874533600000|1997-09-17 22:00:00|14511.99|14511.99|14419.45|14419.45|14528.02|14528.02|14034.22|14034.22|0
874620000000|1997-09-18 22:00:00|14499.38|14499.38|14384.13|14384.13|14569.73|14569.73|14374.8|14374.8|0
874879200000|1997-09-21 22:00:00|14385.13|14385.13|14108.08|14108.08|14385.13|14385.13|14015.75|14015.75|0
874965600000|1997-09-22 22:00:00|14144.1|14144.1|14094.38|14094.38|14202.18|14202.18|13921.27|13921.27|0
875052000000|1997-09-23 22:00:00|14112.77|14112.77|14205.44|14205.44|14291.61|14291.61|14095.44|14095.44|0
875138400000|1997-09-24 22:00:00|14285.61|14285.61|14636.59|14636.59|14660.64|14660.64|14237.65|14237.65|0
875224800000|1997-09-25 22:00:00|14648.16|14648.16|14710.87|14710.87|14754.17|14754.17|14537.68|14537.68|0
875484000000|1997-09-28 22:00:00|14874.09|14874.09|14864.37|14864.37|14940.97|14940.97|14770.25|14770.25|0
875570400000|1997-09-29 22:00:00|14946.74|14946.74|15049.3|15049.3|15049.3|15049.3|14835.16|14835.16|0
875829600000|1997-10-02 22:00:00|15133.27|15133.27|15128.02|15128.02|15184.99|15184.99|15043.82|15043.82|0
876088800000|1997-10-05 22:00:00|15190.52|15190.52|14776.78|14776.78|15242.65|15242.65|14776.78|14776.78|0
876175200000|1997-10-06 22:00:00|14762.34|14762.34|14810.76|14810.76|14903.31|14903.31|14627.06|14627.06|0
876261600000|1997-10-07 22:00:00|14795.21|14795.21|14838.52|14838.52|14959.48|14959.48|14734.98|14734.98|0
876348000000|1997-10-08 22:00:00|14713.19|14713.19|14273.12|14273.12|14713.19|14713.19|14260.73|14260.73|0
876693600000|1997-10-12 22:00:00|14242.93|14242.93|14072.9|14072.9|14242.93|14242.93|13886.64|13886.64|0
876780000000|1997-10-13 22:00:00|14147.64|14147.64|13836.56|13836.56|14259.95|14259.95|13769.5|13769.5|0
876866400000|1997-10-14 22:00:00|13785.78|13785.78|13384.24|13384.24|13785.78|13785.78|13148.15|13148.15|0
876952800000|1997-10-15 22:00:00|13317.16|13317.16|13567.26|13567.26|13574.7|13574.7|13142.35|13142.35|0
877039200000|1997-10-16 22:00:00|13475.7|13475.7|13601.01|13601.01|13748.98|13748.98|13270.4|13270.4|0
877298400000|1997-10-19 22:00:00|13473.65|13473.65|12970.88|12970.88|13473.65|13473.65|12967.82|12967.82|0
877384800000|1997-10-20 22:00:00|13052.05|13052.05|12403.1|12403.1|13052.05|13052.05|12353.12|12353.12|0
877471200000|1997-10-21 22:00:00|12242.08|12242.08|11637.77|11637.77|12412.43|12412.43|11637.77|11637.77|0
877557600000|1997-10-22 22:00:00|11083.24|11083.24|10426.3|10426.3|11203.42|11203.42|9766.72|9766.72|0
877644000000|1997-10-23 22:00:00|10226.84|10226.84|11144.34|11144.34|11147.82|11147.82|10187.9|10187.9|0
877906800000|1997-10-26 23:00:00|10902.39|10902.39|10498.2|10498.2|10902.39|10902.39|10377.21|10377.21|0
877993200000|1997-10-27 23:00:00|9649.06|9649.06|9059.89|9059.89|9649.06|9649.06|8775.88|8775.88|0
878079600000|1997-10-28 23:00:00|10130.47|10130.47|10765.3|10765.3|10765.3|10765.3|10130.47|10130.47|0
878166000000|1997-10-29 23:00:00|10444.45|10444.45|10362.86|10362.86|10510.46|10510.46|9924.61|9924.61|0
878252400000|1997-10-30 23:00:00|10122.71|10122.71|10623.78|10623.78|10764.37|10764.37|9907.22|9907.22|0
878511600000|1997-11-02 23:00:00|10901.92|10901.92|11255.11|11255.11|11350.37|11350.37|10901.92|10901.92|0
878598000000|1997-11-03 23:00:00|11543.86|11543.86|10780.78|10780.78|11660.97|11660.97|10747.47|10747.47|0
878684400000|1997-11-04 23:00:00|10663.21|10663.21|10681.75|10681.75|10818.13|10818.13|10422.53|10422.53|0
878770800000|1997-11-05 23:00:00|10777.51|10777.51|10412.56|10412.56|10812.34|10812.34|10364.89|10364.89|0
878857200000|1997-11-06 23:00:00|10346.76|10346.76|10104.5|10104.5|10346.76|10346.76|9796.4|9796.4|0
879116400000|1997-11-09 23:00:00|9920.64|9920.64|9992.84|9992.84|10181.38|10181.38|9836.1|9836.1|0
879202800000|1997-11-10 23:00:00|10006.17|10006.17|10004.13|10004.13|10251.65|10251.65|9967.42|9967.42|0
879289200000|1997-11-11 23:00:00|9965.65|9965.65|9607.91|9607.91|9965.65|9965.65|9510.08|9510.08|0
879375600000|1997-11-12 23:00:00|9522.04|9522.04|9720.78|9720.78|9873|9873|9436.55|9436.55|0
879462000000|1997-11-13 23:00:00|9894.07|9894.07|9957.33|9957.33|10098.19|10098.19|9805.94|9805.94|0
879721200000|1997-11-16 23:00:00|10180.66|10180.66|10419.75|10419.75|10512.41|10512.41|10180.66|10180.66|0
879807600000|1997-11-17 23:00:00|10501.87|10501.87|10245.18|10245.18|10501.87|10501.87|10188.63|10188.63|0
879894000000|1997-11-18 23:00:00|10103.1|10103.1|10154.36|10154.36|10154.36|10154.36|9900.99|9900.99|0
879980400000|1997-11-19 23:00:00|10117.27|10117.27|10050.68|10050.68|10229.01|10229.01|9977.95|9977.95|0
880066800000|1997-11-20 23:00:00|10308.02|10308.02|10548.2|10548.2|10602.5|10602.5|10300.19|10300.19|0
880326000000|1997-11-23 23:00:00|10647.27|10647.27|10586.36|10586.36|10674.82|10674.82|10462.82|10462.82|0
880412400000|1997-11-24 23:00:00|10392.45|10392.45|10325.56|10325.56|10473.23|10473.23|10300.26|10300.26|0
880498800000|1997-11-25 23:00:00|10395.29|10395.29|10590.11|10590.11|10619.45|10619.45|10395.29|10395.29|0
880585200000|1997-11-26 23:00:00|10621.03|10621.03|10583.1|10583.1|10636.72|10636.72|10385.14|10385.14|0
880671600000|1997-11-27 23:00:00|10441.2|10441.2|10526.92|10526.92|10581.77|10581.77|10378.71|10378.71|0
880930800000|1997-11-30 23:00:00|10510.82|10510.82|10750.88|10750.88|10769.1|10769.1|10510.82|10510.82|0
881017200000|1997-12-01 23:00:00|10881.65|10881.65|11216.35|11216.35|11253.28|11253.28|10881.65|10881.65|0
881103600000|1997-12-02 23:00:00|11193.75|11193.75|11207.58|11207.58|11297.63|11297.63|11014.02|11014.02|0
881190000000|1997-12-03 23:00:00|11209.47|11209.47|11474.94|11474.94|11494.37|11494.37|11183.37|11183.37|0
881276400000|1997-12-04 23:00:00|11589.9|11589.9|11527.6|11527.6|11638.27|11638.27|11401.08|11401.08|0
881535600000|1997-12-07 23:00:00|11613.01|11613.01|11722.94|11722.94|11842.73|11842.73|11573.06|11573.06|0
881622000000|1997-12-08 23:00:00|11704.4|11704.4|11490.66|11490.66|11704.4|11704.4|11410.23|11410.23|0
881708400000|1997-12-09 23:00:00|11419.72|11419.72|11022.41|11022.41|11419.72|11419.72|11022.41|11022.41|0
881794800000|1997-12-10 23:00:00|10765.88|10765.88|10420.22|10420.22|10765.88|10765.88|10258.98|10258.98|0
881881200000|1997-12-11 23:00:00|10219.58|10219.58|10614.66|10614.66|10614.66|10614.66|10114.79|10114.79|0
882140400000|1997-12-14 23:00:00|10599.38|10599.38|10435.15|10435.15|10665.94|10665.94|10346.22|10346.22|0
882226800000|1997-12-15 23:00:00|10504.75|10504.75|10346.38|10346.38|10533.56|10533.56|10305.91|10305.91|0
882313200000|1997-12-16 23:00:00|10463.75|10463.75|10692.7|10692.7|10723.12|10723.12|10463.75|10463.75|0
882399600000|1997-12-17 23:00:00|10663.27|10663.27|10754.11|10754.11|10754.11|10754.11|10627.45|10627.45|0
882486000000|1997-12-18 23:00:00|10573.51|10573.51|10405.81|10405.81|10573.51|10573.51|10352.68|10352.68|0
882745200000|1997-12-21 23:00:00|10335.68|10335.68|10172.47|10172.47|10383.76|10383.76|10058.52|10058.52|0
882831600000|1997-12-22 23:00:00|10240.71|10240.71|10368.1|10368.1|10441.81|10441.81|10134.31|10134.31|0
882918000000|1997-12-23 23:00:00|10288.01|10288.01|10342.44|10342.44|10376.2|10376.2|10250.79|10250.79|0
883350000000|1997-12-28 23:00:00|10350.29|10350.29|10502.99|10502.99|10556.47|10556.47|10350.29|10350.29|0
883436400000|1997-12-29 23:00:00|10593.01|10593.01|10755.21|10755.21|10767.55|10767.55|10593.01|10593.01|0
883522800000|1997-12-30 23:00:00|10831.87|10831.87|10722.76|10722.76|10935.58|10935.58|10628.34|10628.34|0
883695600000|1998-01-01 23:00:00|10743.68|10743.68|10680.57|10680.57|10822.67|10822.67|10594.06|10594.06|0
883954800000|1998-01-04 23:00:00|10673.91|10673.91|10303.54|10303.54|10698.34|10698.34|10301.35|10301.35|0
884041200000|1998-01-05 23:00:00|10212.37|10212.37|10135.51|10135.51|10212.37|10212.37|10056.41|10056.41|0
884127600000|1998-01-06 23:00:00|10084.16|10084.16|9538.61|9538.61|10084.16|10084.16|9515.81|9515.81|0
884214000000|1998-01-07 23:00:00|9553.41|9553.41|9254.53|9254.53|9579.55|9579.55|8928.86|8928.86|0
884300400000|1998-01-08 23:00:00|8971.68|8971.68|8894.64|8894.64|9073.94|9073.94|8721.09|8721.09|0
884559600000|1998-01-11 23:00:00|8214.32|8214.32|8121.06|8121.06|8349.79|8349.79|7909.13|7909.13|0
884646000000|1998-01-12 23:00:00|8333.74|8333.74|8720|8720|8741.51|8741.51|8333.74|8333.74|0
884732400000|1998-01-13 23:00:00|8913.48|8913.48|9226.55|9226.55|9316.97|9316.97|8913.48|8913.48|0
884818800000|1998-01-14 23:00:00|9094.08|9094.08|8578.98|8578.98|9094.08|9094.08|8471.68|8471.68|0
884905200000|1998-01-15 23:00:00|8668.49|8668.49|8900.04|8900.04|9044.27|9044.27|8668.49|8668.49|0
885164400000|1998-01-18 23:00:00|9217.49|9217.49|9400.42|9400.42|9510.68|9510.68|9217.49|9217.49|0
885250800000|1998-01-19 23:00:00|9328.21|9328.21|9433.7|9433.7|9659.27|9659.27|9212.13|9212.13|0
885337200000|1998-01-20 23:00:00|9558.7|9558.7|9246.8|9246.8|9572.37|9572.37|9127.85|9127.85|0
885423600000|1998-01-21 23:00:00|9068.51|9068.51|8883.73|8883.73|9068.51|9068.51|8773.87|8773.87|0
885510000000|1998-01-22 23:00:00|8849.25|8849.25|8920.2|8920.2|8943.77|8943.77|8641.18|8641.18|0
885769200000|1998-01-25 23:00:00|9045.42|9045.42|8973.86|8973.86|9278.82|9278.82|8948.11|8948.11|0
885855600000|1998-01-26 23:00:00|9047.84|9047.84|9252.36|9252.36|9253.97|9253.97|9032.36|9032.36|0
886374000000|1998-02-01 23:00:00|9800.09|9800.09|10578.6|10578.6|10696.98|10696.98|9800.09|9800.09|0
886460400000|1998-02-02 23:00:00|10705.4|10705.4|10525.51|10525.51|10743.19|10743.19|10387.88|10387.88|0
886546800000|1998-02-03 23:00:00|10420.78|10420.78|10302.61|10302.61|10704.6|10704.6|10302.61|10302.61|0
886633200000|1998-02-04 23:00:00|10228.4|10228.4|10442.13|10442.13|10508.15|10508.15|10192.18|10192.18|0
886719600000|1998-02-05 23:00:00|10580.45|10580.45|10485.86|10485.86|10681.87|10681.87|10485.86|10485.86|0
886978800000|1998-02-08 23:00:00|10530.63|10530.63|10873.15|10873.15|10894.67|10894.67|10530.63|10530.63|0
887065200000|1998-02-09 23:00:00|10908.3|10908.3|10859.67|10859.67|10928.22|10928.22|10581.51|10581.51|0
887151600000|1998-02-10 23:00:00|11101.72|11101.72|10793.41|10793.41|11189.8|11189.8|10754.5|10754.5|0
887238000000|1998-02-11 23:00:00|10748.82|10748.82|10620.03|10620.03|10748.82|10748.82|10511.48|10511.48|0
887324400000|1998-02-12 23:00:00|10510.61|10510.61|10274.6|10274.6|10510.61|10510.61|10148.66|10148.66|0
887583600000|1998-02-15 23:00:00|10220.28|10220.28|10124.03|10124.03|10220.28|10220.28|9918.23|9918.23|0
887670000000|1998-02-16 23:00:00|10169.3|10169.3|10232.03|10232.03|10358.28|10358.28|10169.3|10169.3|0
887756400000|1998-02-17 23:00:00|10332.97|10332.97|10670.95|10670.95|10670.95|10670.95|10327.42|10327.42|0
887842800000|1998-02-18 23:00:00|11002.13|11002.13|10581.27|10581.27|11081.36|11081.36|10581.27|10581.27|0
887929200000|1998-02-19 23:00:00|10491.78|10491.78|10599.79|10599.79|10671.42|10671.42|10348.95|10348.95|0
888188400000|1998-02-22 23:00:00|10795.99|10795.99|10685.21|10685.21|10871.03|10871.03|10652.56|10652.56|0
888274800000|1998-02-23 23:00:00|10740.82|10740.82|10683.34|10683.34|10740.82|10740.82|10491.2|10491.2|0
888361200000|1998-02-24 23:00:00|10676.43|10676.43|10886.74|10886.74|10886.74|10886.74|10632.79|10632.79|0
888447600000|1998-02-25 23:00:00|11094.34|11094.34|11224.78|11224.78|11383.09|11383.09|11014.62|11014.62|0
888534000000|1998-02-26 23:00:00|11294.55|11294.55|11480.69|11480.69|11480.69|11480.69|11185.11|11185.11|0
888793200000|1998-03-01 23:00:00|11486.7|11486.7|11318.84|11318.84|11669.85|11669.85|11302.81|11302.81|0
888879600000|1998-03-02 23:00:00|11343.15|11343.15|11425.46|11425.46|11447.59|11447.59|11258.86|11258.86|0
888966000000|1998-03-03 23:00:00|11414.2|11414.2|11350.81|11350.81|11414.2|11414.2|11192.74|11192.74|0
889052400000|1998-03-04 23:00:00|11161.49|11161.49|10803.68|10803.68|11161.49|11161.49|10801.42|10801.42|0
889138800000|1998-03-05 23:00:00|10730.32|10730.32|10919.53|10919.53|10994.66|10994.66|10708.19|10708.19|0
889398000000|1998-03-08 23:00:00|10892.83|10892.83|10994.09|10994.09|11006.88|11006.88|10697.94|10697.94|0
889484400000|1998-03-09 23:00:00|10995.25|10995.25|10898.57|10898.57|11093.61|11093.61|10898.57|10898.57|0
889570800000|1998-03-10 23:00:00|10984.43|10984.43|11118.85|11118.85|11166.08|11166.08|10984.43|10984.43|0
889657200000|1998-03-11 23:00:00|11094.53|11094.53|10902.47|10902.47|11229.84|11229.84|10827.31|10827.31|0
889743600000|1998-03-12 23:00:00|10889.86|10889.86|11057.03|11057.03|11076.07|11076.07|10889.86|10889.86|0
890002800000|1998-03-15 23:00:00|11034.46|11034.46|11181.54|11181.54|11207.35|11207.35|10986.31|10986.31|0
890089200000|1998-03-16 23:00:00|11268.02|11268.02|11255.54|11255.54|11349.28|11349.28|11239.23|11239.23|0
890175600000|1998-03-17 23:00:00|11279.03|11279.03|11121.65|11121.65|11308.64|11308.64|11011.56|11011.56|0
890262000000|1998-03-18 23:00:00|11162.75|11162.75|11445.04|11445.04|11459.1|11459.1|11139.11|11139.11|0
890348400000|1998-03-19 23:00:00|11553.43|11553.43|11564.23|11564.23|11715.67|11715.67|11550.99|11550.99|0
890607600000|1998-03-22 23:00:00|11633.27|11633.27|11594.33|11594.33|11672.81|11672.81|11488.91|11488.91|0
890694000000|1998-03-23 23:00:00|11546.64|11546.64|11645.43|11645.43|11688.65|11688.65|11516.76|11516.76|0
890780400000|1998-03-24 23:00:00|11745.62|11745.62|11810.63|11810.63|11891.48|11891.48|11745.62|11745.62|0
890866800000|1998-03-25 23:00:00|11911.22|11911.22|11757.88|11757.88|11926.16|11926.16|11717.24|11717.24|0
890953200000|1998-03-26 23:00:00|11703.65|11703.65|11735.5|11735.5|11868.67|11868.67|11677.49|11677.49|0
891208800000|1998-03-29 22:00:00|11834.94|11834.94|11503.76|11503.76|11874.74|11874.74|11503.06|11503.06|0
891295200000|1998-03-30 22:00:00|11447.68|11447.68|11518.68|11518.68|11578.44|11578.44|11404.61|11404.61|0
891381600000|1998-03-31 22:00:00|11491.19|11491.19|11331.42|11331.42|11491.19|11491.19|11291.78|11291.78|0
891468000000|1998-04-01 22:00:00|11352.66|11352.66|11189.71|11189.71|11372.38|11372.38|11097.14|11097.14|0
891554400000|1998-04-02 22:00:00|11126.52|11126.52|11052.68|11052.68|11206.55|11206.55|10952.52|10952.52|0
891900000000|1998-04-06 22:00:00|11178.07|11178.07|11049.43|11049.43|11214.89|11214.89|10997.36|10997.36|0
891986400000|1998-04-07 22:00:00|11012.75|11012.75|11314.46|11314.46|11429.82|11429.82|11011.91|11011.91|0
892072800000|1998-04-08 22:00:00|11261.68|11261.68|11342.02|11342.02|11405.89|11405.89|11167.05|11167.05|0
892504800000|1998-04-13 22:00:00|11449.15|11449.15|11420.34|11420.34|11506.03|11506.03|11296.36|11296.36|0
892591200000|1998-04-14 22:00:00|11470.97|11470.97|11371.06|11371.06|11490.3|11490.3|11269.07|11269.07|0
892677600000|1998-04-15 22:00:00|11315.42|11315.42|11187.78|11187.78|11315.42|11315.42|11110.59|11110.59|0
892764000000|1998-04-16 22:00:00|11054.99|11054.99|11001.32|11001.32|11054.99|11054.99|10876|10876|0
893023200000|1998-04-19 22:00:00|11075.02|11075.02|11151.63|11151.63|11151.63|11151.63|10999.22|10999.22|0
893109600000|1998-04-20 22:00:00|11125.43|11125.43|10968.26|10968.26|11191.92|11191.92|10945.86|10945.86|0
893196000000|1998-04-21 22:00:00|10988.83|10988.83|10977.47|10977.47|11044.19|11044.19|10889.45|10889.45|0
893282400000|1998-04-22 22:00:00|10966.4|10966.4|10918.94|10918.94|10970.21|10970.21|10827.91|10827.91|0
893368800000|1998-04-23 22:00:00|10838.09|10838.09|10879.93|10879.93|10912.18|10912.18|10767.32|10767.32|0
893628000000|1998-04-26 22:00:00|10812.11|10812.11|10593.71|10593.71|10812.11|10812.11|10555.57|10555.57|0
893714400000|1998-04-27 22:00:00|10358.1|10358.1|10678.61|10678.61|10678.61|10678.61|10302.58|10302.58|0
893800800000|1998-04-28 22:00:00|10668.86|10668.86|10471.15|10471.15|10668.86|10668.86|10419.6|10419.6|0
893887200000|1998-04-29 22:00:00|10490.12|10490.12|10383.68|10383.68|10490.12|10490.12|10267.23|10267.23|0
893973600000|1998-04-30 22:00:00|10538.7|10538.7|10563.68|10563.68|10613.29|10613.29|10514.37|10514.37|0
894232800000|1998-05-03 22:00:00|10610.97|10610.97|10439.42|10439.42|10619.2|10619.2|10401.82|10401.82|0
894319200000|1998-05-04 22:00:00|10460.21|10460.21|10153.66|10153.66|10475.87|10475.87|10132.63|10132.63|0
894405600000|1998-05-05 22:00:00|10036.4|10036.4|10109.14|10109.14|10186.15|10186.15|9983.34|9983.34|0
894492000000|1998-05-06 22:00:00|9992.76|9992.76|9971.93|9971.93|9994.08|9994.08|9842.46|9842.46|0
894578400000|1998-05-07 22:00:00|9911.91|9911.91|10060.38|10060.38|10095.62|10095.62|9908.13|9908.13|0
894837600000|1998-05-10 22:00:00|10106.44|10106.44|10096.37|10096.37|10135.33|10135.33|9953.27|9953.27|0
894924000000|1998-05-11 22:00:00|10033.38|10033.38|9841.51|9841.51|10130.5|10130.5|9819.17|9819.17|0
895010400000|1998-05-12 22:00:00|9710.73|9710.73|9469.29|9469.29|9710.73|9710.73|9456.59|9456.59|0
895096800000|1998-05-13 22:00:00|9485.74|9485.74|9591.95|9591.95|9612.99|9612.99|9303.03|9303.03|0
895183200000|1998-05-14 22:00:00|9573.08|9573.08|9538.39|9538.39|9716.95|9716.95|9499.02|9499.02|0
895442400000|1998-05-17 22:00:00|9478.57|9478.57|9411.97|9411.97|9539.18|9539.18|9368.43|9368.43|0
895528800000|1998-05-18 22:00:00|9344.43|9344.43|9449.11|9449.11|9486.57|9486.57|9209.97|9209.97|0
895615200000|1998-05-19 22:00:00|9333.63|9333.63|9549.18|9549.18|9555.55|9555.55|9264.3|9264.3|0
895701600000|1998-05-20 22:00:00|9693.59|9693.59|9670.45|9670.45|9725.11|9725.11|9489.51|9489.51|0
895788000000|1998-05-21 22:00:00|9613.68|9613.68|9555.98|9555.98|9659.98|9659.98|9535.53|9535.53|0
896047200000|1998-05-24 22:00:00|9519.95|9519.95|9544.53|9544.53|9558.59|9558.59|9487.54|9487.54|0
896133600000|1998-05-25 22:00:00|9529.32|9529.32|9482.21|9482.21|9529.32|9529.32|9421.62|9421.62|0
896220000000|1998-05-26 22:00:00|9357.91|9357.91|8983.43|8983.43|9357.91|9357.91|8914.23|8914.23|0
896306400000|1998-05-27 22:00:00|8931.56|8931.56|8877.94|8877.94|9066.79|9066.79|8853.06|8853.06|0
896392800000|1998-05-28 22:00:00|8853.63|8853.63|8934.56|8934.56|8949.47|8949.47|8836.38|8836.38|0
896652000000|1998-05-31 22:00:00|9049.48|9049.48|8612.01|8612.01|9089.41|9089.41|8607.89|8607.89|0
896738400000|1998-06-01 22:00:00|8618.67|8618.67|8598.17|8598.17|8618.67|8618.67|8351.11|8351.11|0
896824800000|1998-06-02 22:00:00|8631.55|8631.55|8819.22|8819.22|8915.29|8915.29|8537.77|8537.77|0
896911200000|1998-06-03 22:00:00|8805.42|8805.42|8558.43|8558.43|8805.42|8805.42|8542.03|8542.03|0
896997600000|1998-06-04 22:00:00|8606.55|8606.55|8569.47|8569.47|8672.1|8672.1|8546.35|8546.35|0
897256800000|1998-06-07 22:00:00|8623.06|8623.06|8586.63|8586.63|8666.25|8666.25|8424.22|8424.22|0
897343200000|1998-06-08 22:00:00|8615.3|8615.3|8391.46|8391.46|8617.7|8617.7|8347.98|8347.98|0
897429600000|1998-06-09 22:00:00|8261.75|8261.75|7979.37|7979.37|8261.75|8261.75|7906.39|7906.39|0
897516000000|1998-06-10 22:00:00|7881.58|7881.58|7886.07|7886.07|7929.02|7929.02|7673.25|7673.25|0
897602400000|1998-06-11 22:00:00|7749.49|7749.49|7915.44|7915.44|7970.53|7970.53|7740.84|7740.84|0
897861600000|1998-06-14 22:00:00|7803.93|7803.93|7462.5|7462.5|7803.93|7803.93|7438.72|7438.72|0
897948000000|1998-06-15 22:00:00|7426.61|7426.61|7526.45|7526.45|7642.66|7642.66|7351.68|7351.68|0
898034400000|1998-06-16 22:00:00|7787.83|7787.83|8004.35|8004.35|8005.76|8005.76|7745.27|7745.27|0
898120800000|1998-06-17 22:00:00|8485.63|8485.63|8515.97|8515.97|8644.14|8644.14|8416.77|8416.77|0
898207200000|1998-06-18 22:00:00|8396.26|8396.26|8591.91|8591.91|8677.49|8677.49|8350.45|8350.45|0
898466400000|1998-06-21 22:00:00|8531.3|8531.3|8204.21|8204.21|8531.3|8531.3|8180.04|8180.04|0
898552800000|1998-06-22 22:00:00|8284.59|8284.59|8219.67|8219.67|8341.44|8341.44|8048.82|8048.82|0
898639200000|1998-06-23 22:00:00|8221.18|8221.18|8296.77|8296.77|8312.16|8312.16|8109.69|8109.69|0
898725600000|1998-06-24 22:00:00|8293.82|8293.82|8665.83|8665.83|8705.81|8705.81|8272.97|8272.97|0
898812000000|1998-06-25 22:00:00|8635.99|8635.99|8607.86|8607.86|8702.25|8702.25|8410.6|8410.6|0
899071200000|1998-06-28 22:00:00|8663.39|8663.39|8460.71|8460.71|8790.55|8790.55|8444.25|8444.25|0
899157600000|1998-06-29 22:00:00|8547.42|8547.42|8543.1|8543.1|8660.13|8660.13|8471.88|8471.88|0
899330400000|1998-07-01 22:00:00|8844.1|8844.1|8866.16|8866.16|8970.74|8970.74|8844.1|8844.1|0
899416800000|1998-07-02 22:00:00|8766.38|8766.38|8639.31|8639.31|8766.38|8766.38|8550.61|8550.61|0
899676000000|1998-07-05 22:00:00|8629.11|8629.11|8484.12|8484.12|8629.11|8629.11|8451.83|8451.83|0
899762400000|1998-07-06 22:00:00|8503.08|8503.08|8444.18|8444.18|8560.75|8560.75|8444.18|8444.18|0
899848800000|1998-07-07 22:00:00|8483.76|8483.76|8629.18|8629.18|8668.71|8668.71|8483.76|8483.76|0
899935200000|1998-07-08 22:00:00|8639.1|8639.1|8433.78|8433.78|8655.42|8655.42|8429.57|8429.57|0
900021600000|1998-07-09 22:00:00|8379.77|8379.77|8205.77|8205.77|8379.77|8379.77|8129.56|8129.56|0
900280800000|1998-07-12 22:00:00|8109.68|8109.68|8099.2|8099.2|8113.8|8113.8|7912.23|7912.23|0
900367200000|1998-07-13 22:00:00|8180.13|8180.13|8178.93|8178.93|8207.15|8207.15|8072.07|8072.07|0
900453600000|1998-07-14 22:00:00|8343.91|8343.91|8456.22|8456.22|8501.82|8501.82|8334.64|8334.64|0
900540000000|1998-07-15 22:00:00|8419.28|8419.28|8586.57|8586.57|8638.56|8638.56|8371.64|8371.64|0
900626400000|1998-07-16 22:00:00|8679.82|8679.82|8628.93|8628.93|8712.07|8712.07|8556.08|8556.08|0
900885600000|1998-07-19 22:00:00|8641.13|8641.13|8493.25|8493.25|8660.76|8660.76|8480.65|8480.65|0
900972000000|1998-07-20 22:00:00|8512.23|8512.23|8564.55|8564.55|8661.67|8661.67|8511.58|8511.58|0
901058400000|1998-07-21 22:00:00|8527.49|8527.49|8420.72|8420.72|8527.49|8527.49|8392.02|8392.02|0
901144800000|1998-07-22 22:00:00|8380.49|8380.49|8176.25|8176.25|8380.49|8380.49|8164.69|8164.69|0
901231200000|1998-07-23 22:00:00|8037.54|8037.54|8257.46|8257.46|8302.84|8302.84|8018.89|8018.89|0
901490400000|1998-07-26 22:00:00|8184.08|8184.08|7984.43|7984.43|8197.1|8197.1|7982.65|7982.65|0
901576800000|1998-07-27 22:00:00|8031.7|8031.7|7926.1|7926.1|8068.41|8068.41|7869.18|7869.18|0
901663200000|1998-07-28 22:00:00|7873.97|7873.97|7808.83|7808.83|7995.18|7995.18|7752.99|7752.99|0
901749600000|1998-07-29 22:00:00|7822.04|7822.04|7906.16|7906.16|7917.2|7917.2|7750.76|7750.76|0
901836000000|1998-07-30 22:00:00|7980.35|7980.35|7936.2|7936.2|8010.77|8010.77|7785.31|7785.31|0
902095200000|1998-08-02 22:00:00|7767.42|7767.42|7552.77|7552.77|7767.42|7767.42|7537.25|7537.25|0
902181600000|1998-08-03 22:00:00|7499.15|7499.15|7580.8|7580.8|7623.12|7623.12|7377.81|7377.81|0
902268000000|1998-08-04 22:00:00|7391.55|7391.55|7466.43|7466.43|7501.71|7501.71|7366.44|7366.44|0
902354400000|1998-08-05 22:00:00|7476.52|7476.52|7254.36|7254.36|7522.57|7522.57|7254.36|7254.36|0
902440800000|1998-08-06 22:00:00|7199.59|7199.59|7018.41|7018.41|7217.88|7217.88|7000|7000|0
902700000000|1998-08-09 22:00:00|7065.22|7065.22|7034.62|7034.62|7100.19|7100.19|6991.59|6991.59|0
902786400000|1998-08-10 22:00:00|7025.08|7025.08|6779.95|6779.95|7025.08|7025.08|6725.59|6725.59|0
902872800000|1998-08-11 22:00:00|6761.83|6761.83|6859.48|6859.48|6891.54|6891.54|6708.18|6708.18|0
902959200000|1998-08-12 22:00:00|6855.31|6855.31|6660.42|6660.42|6855.31|6855.31|6544.79|6544.79|0
903045600000|1998-08-13 22:00:00|6649.45|6649.45|7224.69|7224.69|7271.75|7271.75|6643.57|6643.57|0
903391200000|1998-08-17 22:00:00|7246.75|7246.75|7210.92|7210.92|7259.29|7259.29|7146.49|7146.49|0
903477600000|1998-08-18 22:00:00|7300.43|7300.43|7622.58|7622.58|7731.51|7731.51|7300.43|7300.43|0
903564000000|1998-08-19 22:00:00|7590.57|7590.57|7742.53|7742.53|7880.89|7880.89|7586.93|7586.93|0
903650400000|1998-08-20 22:00:00|7647.72|7647.72|7527.61|7527.61|7703.24|7703.24|7524.2|7524.2|0
903909600000|1998-08-23 22:00:00|7443.43|7443.43|7845.48|7845.48|7845.48|7845.48|7438.84|7438.84|0
903996000000|1998-08-24 22:00:00|7783.94|7783.94|7890.09|7890.09|7899.19|7899.19|7714.27|7714.27|0
904082400000|1998-08-25 22:00:00|7837.09|7837.09|7834.4|7834.4|7860.85|7860.85|7679.48|7679.48|0
904168800000|1998-08-26 22:00:00|7840.95|7840.95|7922.97|7922.97|7926.35|7926.35|7834.4|7834.4|0
904255200000|1998-08-27 22:00:00|7865.47|7865.47|7829.74|7829.74|7880.93|7880.93|7829.37|7829.37|0
904514400000|1998-08-30 22:00:00|7558.05|7558.05|7275.04|7275.04|7686.67|7686.67|7233.81|7233.81|0
904600800000|1998-08-31 22:00:00|7038.45|7038.45|7062.47|7062.47|7306.4|7306.4|6982.43|6982.43|0
904687200000|1998-09-01 22:00:00|7308.01|7308.01|7355.67|7355.67|7501.38|7501.38|7298.73|7298.73|0
904773600000|1998-09-02 22:00:00|7335.86|7335.86|7318.59|7318.59|7525.75|7525.75|7201.44|7201.44|0
904860000000|1998-09-03 22:00:00|7168.84|7168.84|7488.47|7488.47|7538.3|7538.3|7168.63|7168.63|0
905119200000|1998-09-06 22:00:00|7649.69|7649.69|8076.76|8076.76|8189.43|8189.43|7649.69|7649.69|0
905205600000|1998-09-07 22:00:00|8127.48|8127.48|8189.25|8189.25|8331.69|8331.69|8127.48|8127.48|0
905292000000|1998-09-08 22:00:00|8215.66|8215.66|7905.45|7905.45|8215.66|8215.66|7899.98|7899.98|0
905378400000|1998-09-09 22:00:00|7828.86|7828.86|7849.96|7849.96|7950.28|7950.28|7749.9|7749.9|0
905464800000|1998-09-10 22:00:00|7672.58|7672.58|7578.48|7578.48|7672.58|7672.58|7538.6|7538.6|0
905724000000|1998-09-13 22:00:00|7607.73|7607.73|7661.86|7661.86|7712.15|7712.15|7572.47|7572.47|0
905810400000|1998-09-14 22:00:00|7700.67|7700.67|7733.47|7733.47|7837.96|7837.96|7672.64|7672.64|0
905896800000|1998-09-15 22:00:00|7716.6|7716.6|7860.68|7860.68|7904.99|7904.99|7708.24|7708.24|0
905983200000|1998-09-16 22:00:00|7856.11|7856.11|7576.57|7576.57|7856.11|7856.11|7555.54|7555.54|0
906069600000|1998-09-17 22:00:00|7450.82|7450.82|7445.96|7445.96|7469.29|7469.29|7348.28|7348.28|0
906328800000|1998-09-20 22:00:00|7410.81|7410.81|7170.23|7170.23|7410.81|7410.81|7142.19|7142.19|0
906415200000|1998-09-21 22:00:00|7192.95|7192.95|7373.51|7373.51|7438.33|7438.33|7192.95|7192.95|0
906501600000|1998-09-22 22:00:00|7372.49|7372.49|7504.39|7504.39|7518.88|7518.88|7348.18|7348.18|0
906588000000|1998-09-23 22:00:00|7705.47|7705.47|7834.61|7834.61|7907.4|7907.4|7705.47|7705.47|0
906674400000|1998-09-24 22:00:00|7700.32|7700.32|7701.61|7701.61|7745.93|7745.93|7553.29|7553.29|0
906933600000|1998-09-27 22:00:00|7760.71|7760.71|7946.04|7946.04|8011.5|8011.5|7760.71|7760.71|0
907020000000|1998-09-28 22:00:00|7976.27|7976.27|7837.61|7837.61|7976.27|7976.27|7813.3|7813.3|0
907106400000|1998-09-29 22:00:00|7811.25|7811.25|7883.46|7883.46|7900.72|7900.72|7752.11|7752.11|0
907538400000|1998-10-04 22:00:00|7651.75|7651.75|7564.54|7564.54|7651.75|7651.75|7540.79|7540.79|0
907711200000|1998-10-06 22:00:00|7577.18|7577.18|7744.72|7744.72|7829.58|7829.58|7577.18|7577.18|0
907797600000|1998-10-07 22:00:00|7714.08|7714.08|7939.51|7939.51|8060.17|8060.17|7714.08|7714.08|0
907884000000|1998-10-08 22:00:00|8026.17|8026.17|8506.79|8506.79|8527.01|8527.01|8026.17|8026.17|0
908143200000|1998-10-11 22:00:00|8737.23|8737.23|8990.27|8990.27|9168.13|9168.13|8737.23|8737.23|0
908229600000|1998-10-12 22:00:00|9022.9|9022.9|9008.83|9008.83|9114.02|9114.02|8822.84|8822.84|0
908316000000|1998-10-13 22:00:00|8962.07|8962.07|8840.01|8840.01|9068.69|9068.69|8807.16|8807.16|0
908402400000|1998-10-14 22:00:00|8838.64|8838.64|8970.42|8970.42|9037.98|9037.98|8765.69|8765.69|0
908488800000|1998-10-15 22:00:00|9456.78|9456.78|9777.01|9777.01|9805.76|9805.76|9456.78|9456.78|0
908748000000|1998-10-18 22:00:00|9661.02|9661.02|9599.05|9599.05|9815.63|9815.63|9506.13|9506.13|0
908834400000|1998-10-19 22:00:00|9620.21|9620.21|9642.75|9642.75|9746.78|9746.78|9571.33|9571.33|0
908920800000|1998-10-20 22:00:00|9790.74|9790.74|9662.12|9662.12|9894.73|9894.73|9639.4|9639.4|0
909007200000|1998-10-21 22:00:00|9679.38|9679.38|9658.58|9658.58|9795.4|9795.4|9628.95|9628.95|0
909093600000|1998-10-22 22:00:00|9557.86|9557.86|9817.75|9817.75|9866.36|9866.36|9487.32|9487.32|0
909356400000|1998-10-25 23:00:00|9763.03|9763.03|9778.91|9778.91|9860.61|9860.61|9743.24|9743.24|0
909442800000|1998-10-26 23:00:00|9744.43|9744.43|9927.05|9927.05|9985.54|9985.54|9724.04|9724.04|0
909615600000|1998-10-28 23:00:00|9869.7|9869.7|9931.46|9931.46|9989.42|9989.42|9578.19|9578.19|0
909702000000|1998-10-29 23:00:00|9966.73|9966.73|10154.94|10154.94|10254.35|10254.35|9966.73|9966.73|0
909961200000|1998-11-01 23:00:00|10217.59|10217.59|10170.08|10170.08|10286.08|10286.08|10094.92|10094.92|0
910047600000|1998-11-02 23:00:00|10298.91|10298.91|10358.52|10358.52|10401.39|10401.39|10263.73|10263.73|0
910134000000|1998-11-03 23:00:00|10435.9|10435.9|10508.25|10508.25|10535.45|10535.45|10267.55|10267.55|0
910220400000|1998-11-04 23:00:00|10558.37|10558.37|10221.98|10221.98|10565.37|10565.37|10197.66|10197.66|0
910306800000|1998-11-05 23:00:00|10179.53|10179.53|10139.75|10139.75|10344.09|10344.09|10100.58|10100.58|0
910566000000|1998-11-08 23:00:00|10086.25|10086.25|9851.93|9851.93|10086.25|10086.25|9840.37|9840.37|0
910652400000|1998-11-09 23:00:00|9702.99|9702.99|9721.33|9721.33|9795.16|9795.16|9637.56|9637.56|0
910738800000|1998-11-10 23:00:00|9698.51|9698.51|10137.32|10137.32|10137.32|10137.32|9678.18|9678.18|0
910825200000|1998-11-11 23:00:00|10172.25|10172.25|9948.18|9948.18|10196.67|10196.67|9914.27|9914.27|0
910911600000|1998-11-12 23:00:00|9932.35|9932.35|9997.99|9997.99|10067.25|10067.25|9918.65|9918.65|0
911170800000|1998-11-15 23:00:00|10010.54|10010.54|10298.09|10298.09|10358.4|10358.4|10010.54|10010.54|0
911257200000|1998-11-16 23:00:00|10320.96|10320.96|10148.69|10148.69|10351.78|10351.78|10054.36|10054.36|0
911343600000|1998-11-17 23:00:00|10198.73|10198.73|10213.42|10213.42|10354.92|10354.92|10194.56|10194.56|0
911430000000|1998-11-18 23:00:00|10219.88|10219.88|10313.3|10313.3|10352.75|10352.75|10166.88|10166.88|0
911516400000|1998-11-19 23:00:00|10448.09|10448.09|10233.36|10233.36|10453.92|10453.92|10227.98|10227.98|0
911775600000|1998-11-22 23:00:00|10411.12|10411.12|10514.53|10514.53|10514.53|10514.53|10395.64|10395.64|0
911862000000|1998-11-23 23:00:00|10648.75|10648.75|10851.71|10851.71|10869.15|10869.15|10636.54|10636.54|0
911948400000|1998-11-24 23:00:00|10767.4|10767.4|10720.99|10720.99|10979.31|10979.31|10649.65|10649.65|0
912034800000|1998-11-25 23:00:00|10763.08|10763.08|10778.92|10778.92|10838.9|10838.9|10656.25|10656.25|0
912121200000|1998-11-26 23:00:00|10788.42|10788.42|10742.11|10742.11|10819.05|10819.05|10690.1|10690.1|0
912380400000|1998-11-29 23:00:00|10705.19|10705.19|10402.32|10402.32|10705.19|10705.19|10393.53|10393.53|0
912466800000|1998-11-30 23:00:00|10258.14|10258.14|9975.85|9975.85|10258.14|10258.14|9961.3|9961.3|0
912553200000|1998-12-01 23:00:00|10053.14|10053.14|10055.78|10055.78|10187.81|10187.81|9980.88|9980.88|0
912639600000|1998-12-02 23:00:00|9967.48|9967.48|10046.15|10046.15|10140.71|10140.71|9805.05|9805.05|0
912726000000|1998-12-03 23:00:00|10024.45|10024.45|9963.14|9963.14|10153.02|10153.02|9890.35|9890.35|0
912985200000|1998-12-06 23:00:00|10288.08|10288.08|10428.82|10428.82|10433.89|10433.89|10288.08|10288.08|0
913071600000|1998-12-07 23:00:00|10398.1|10398.1|10351.08|10351.08|10458.36|10458.36|10300.23|10300.23|0
913158000000|1998-12-08 23:00:00|10293.67|10293.67|10361.29|10361.29|10372.32|10372.32|10234.32|10234.32|0
913244400000|1998-12-09 23:00:00|10334.02|10334.02|10315.44|10315.44|10388.46|10388.46|10281.23|10281.23|0
913330800000|1998-12-10 23:00:00|10146.28|10146.28|9952|9952|10146.28|10146.28|9921.06|9921.06|0
913590000000|1998-12-13 23:00:00|9878.99|9878.99|9825.21|9825.21|9878.99|9878.99|9714.01|9714.01|0
913676400000|1998-12-14 23:00:00|9804.73|9804.73|9952.84|9952.84|9964.72|9964.72|9788.32|9788.32|0
913762800000|1998-12-15 23:00:00|9986.95|9986.95|9939.39|9939.39|10015.09|10015.09|9927.83|9927.83|0
913849200000|1998-12-16 23:00:00|9933.18|9933.18|10083.31|10083.31|10101.99|10101.99|9847.16|9847.16|0
913935600000|1998-12-17 23:00:00|10169.54|10169.54|10226.23|10226.23|10266.24|10266.24|10153.82|10153.82|0
914194800000|1998-12-20 23:00:00|10469.56|10469.56|10396.01|10396.01|10469.56|10469.56|10334.64|10334.64|0
914281200000|1998-12-21 23:00:00|10396.55|10396.55|10322.56|10322.56|10396.55|10396.55|10296.83|10296.83|0
914367600000|1998-12-22 23:00:00|10263.69|10263.69|10158.75|10158.75|10263.69|10263.69|10101.58|10101.58|0
914454000000|1998-12-23 23:00:00|10242.61|10242.61|10292.2|10292.2|10314.48|10314.48|10224.91|10224.91|0
914799600000|1998-12-27 23:00:00|10263.62|10263.62|10170.14|10170.14|10281.6|10281.6|10146.27|10146.27|0
914886000000|1998-12-28 23:00:00|10171.21|10171.21|10225.97|10225.97|10270.96|10270.96|10171.21|10171.21|0
914972400000|1998-12-29 23:00:00|10262.7|10262.7|10121.44|10121.44|10266.21|10266.21|10094.32|10094.32|0
915058800000|1998-12-30 23:00:00|10117.06|10117.06|10048.58|10048.58|10117.06|10117.06|10048.58|10048.58|0
915404400000|1999-01-03 23:00:00|9982.26|9982.26|9809.17|9809.17|9982.26|9982.26|9764.98|9764.98|0
915490800000|1999-01-04 23:00:00|9800.67|9800.67|9891.06|9891.06|9939.97|9939.97|9790|9790|0
915577200000|1999-01-05 23:00:00|9967.43|9967.43|10233.8|10233.8|10233.8|10233.8|9967.43|9967.43|0
915663600000|1999-01-06 23:00:00|10585.17|10585.17|10693.57|10693.57|10737.76|10737.76|10565.09|10565.09|0
915750000000|1999-01-07 23:00:00|10713.15|10713.15|10722.7|10722.7|10898.25|10898.25|10687.79|10687.79|0
916009200000|1999-01-10 23:00:00|10797.61|10797.61|10634.27|10634.27|10834|10834|10565.49|10565.49|0
916095600000|1999-01-11 23:00:00|10530.62|10530.62|10711.56|10711.56|10735.33|10735.33|10456.01|10456.01|0
916182000000|1999-01-12 23:00:00|10559.86|10559.86|10273.77|10273.77|10602.2|10602.2|10273.77|10273.77|0
916268400000|1999-01-13 23:00:00|10058.16|10058.16|10183.13|10183.13|10283.89|10283.89|9907.8|9907.8|0
916354800000|1999-01-14 23:00:00|9994.74|9994.74|10147.4|10147.4|10208.81|10208.81|9959.82|9959.82|0
916614000000|1999-01-17 23:00:00|10356.06|10356.06|10402.54|10402.54|10422.12|10422.12|10304.32|10304.32|0
916700400000|1999-01-18 23:00:00|10527.19|10527.19|10290.11|10290.11|10527.19|10527.19|10258.23|10258.23|0
916786800000|1999-01-19 23:00:00|10288.04|10288.04|10314.91|10314.91|10337.23|10337.23|10245.85|10245.85|0
916873200000|1999-01-20 23:00:00|10224.55|10224.55|10048.57|10048.57|10224.55|10224.55|9992.66|9992.66|0
916959600000|1999-01-21 23:00:00|9904.65|9904.65|9738.52|9738.52|9904.65|9904.65|9695.49|9695.49|0
917218800000|1999-01-24 23:00:00|9527.29|9527.29|9499.5|9499.5|9527.29|9527.29|9316.05|9316.05|0
917305200000|1999-01-25 23:00:00|9640.06|9640.06|9509.83|9509.83|9655.8|9655.8|9414.57|9414.57|0
917391600000|1999-01-26 23:00:00|9571.11|9571.11|9719.66|9719.66|9745.87|9745.87|9514.59|9514.59|0
917478000000|1999-01-27 23:00:00|9643.6|9643.6|9360.96|9360.96|9643.6|9643.6|9339.01|9339.01|0
917564400000|1999-01-28 23:00:00|9435.52|9435.52|9506.9|9506.9|9526.88|9526.88|9341.99|9341.99|0
917823600000|1999-01-31 23:00:00|9485.49|9485.49|9599.55|9599.55|9633.15|9633.15|9336.26|9336.26|0
917910000000|1999-02-01 23:00:00|9522.34|9522.34|9502.72|9502.72|9581.1|9581.1|9436.43|9436.43|0
917996400000|1999-02-02 23:00:00|9455.37|9455.37|9419.85|9419.85|9547.32|9547.32|9408.63|9408.63|0
918082800000|1999-02-03 23:00:00|9390.31|9390.31|9438.65|9438.65|9486.8|9486.8|9368.75|9368.75|0
918169200000|1999-02-04 23:00:00|9378.55|9378.55|9190.2|9190.2|9378.55|9378.55|9156.71|9156.71|0
918428400000|1999-02-07 23:00:00|9199.03|9199.03|9139.6|9139.6|9251.16|9251.16|9109.63|9109.63|0
918514800000|1999-02-08 23:00:00|9082.33|9082.33|9244.49|9244.49|9244.49|9244.49|9053.57|9053.57|0
918601200000|1999-02-09 23:00:00|9147.5|9147.5|9076.33|9076.33|9162.71|9162.71|9000.24|9000.24|0
918687600000|1999-02-10 23:00:00|9103.21|9103.21|9146.8|9146.8|9237.53|9237.53|9103.21|9103.21|0
918774000000|1999-02-11 23:00:00|9260.15|9260.15|9425.42|9425.42|9437.88|9437.88|9245.39|9245.39|0
919033200000|1999-02-14 23:00:00|9459|9459|9402.39|9402.39|9470.28|9470.28|9334.1|9334.1|0
919378800000|1999-02-18 23:00:00|9484.61|9484.61|9254.12|9254.12|9485.01|9485.01|9235.26|9235.26|0
919638000000|1999-02-21 23:00:00|9218.55|9218.55|9229.34|9229.34|9279.37|9279.37|9146.22|9146.22|0
919724400000|1999-02-22 23:00:00|9330.26|9330.26|9433.99|9433.99|9464.84|9464.84|9330.26|9330.26|0
919810800000|1999-02-23 23:00:00|9425.78|9425.78|9677.57|9677.57|9737.08|9737.08|9383.76|9383.76|0
919897200000|1999-02-24 23:00:00|9652.27|9652.27|9658.07|9658.07|9687.85|9687.85|9547.42|9547.42|0
919983600000|1999-02-25 23:00:00|9803.34|9803.34|9858.49|9858.49|9891.62|9891.62|9741.8|9741.8|0
920242800000|1999-02-28 23:00:00|9951.11|9951.11|10020.46|10020.46|10055.79|10055.79|9951.11|9951.11|0
920329200000|1999-03-01 23:00:00|9964.76|9964.76|9913.58|9913.58|10154.36|10154.36|9868.25|9868.25|0
920415600000|1999-03-02 23:00:00|9910.58|9910.58|9922.4|9922.4|10091.91|10091.91|9865.41|9865.41|0
920502000000|1999-03-03 23:00:00|9969|9969|9912.76|9912.76|9977.08|9977.08|9804|9804|0
920588400000|1999-03-04 23:00:00|10057.12|10057.12|10241.12|10241.12|10253.07|10253.07|10037.53|10037.53|0
920847600000|1999-03-07 23:00:00|10401.26|10401.26|10263.99|10263.99|10500.86|10500.86|10236.47|10236.47|0
920934000000|1999-03-08 23:00:00|10311.49|10311.49|10532.95|10532.95|10539.12|10539.12|10311.49|10311.49|0
921020400000|1999-03-09 23:00:00|10550.19|10550.19|10749.01|10749.01|10813.61|10813.61|10515.72|10515.72|0
921106800000|1999-03-10 23:00:00|10728.53|10728.53|10662.81|10662.81|10837.66|10837.66|10598.37|10598.37|0
921193200000|1999-03-11 23:00:00|10812.53|10812.53|10801.76|10801.76|10918.43|10918.43|10728.61|10728.61|0
921452400000|1999-03-14 23:00:00|10788.14|10788.14|10836.86|10836.86|10874.32|10874.32|10738.81|10738.81|0
921538800000|1999-03-15 23:00:00|10869.47|10869.47|10911.25|10911.25|10963.22|10963.22|10861.23|10861.23|0
921625200000|1999-03-16 23:00:00|10900.43|10900.43|10940.07|10940.07|10988.49|10988.49|10853.37|10853.37|0
921711600000|1999-03-17 23:00:00|10884.5|10884.5|10659.32|10659.32|10889.21|10889.21|10570.18|10570.18|0
921798000000|1999-03-18 23:00:00|10817.06|10817.06|11082.92|11082.92|11127.23|11127.23|10815.19|10815.19|0
922057200000|1999-03-21 23:00:00|11013.17|11013.17|11107.24|11107.24|11161|11161|10977.63|10977.63|0
922143600000|1999-03-22 23:00:00|11030.98|11030.98|11041.01|11041.01|11060.73|11060.73|10905.04|10905.04|0
922230000000|1999-03-23 23:00:00|10839.78|10839.78|10711.34|10711.34|10859.75|10859.75|10653.67|10653.67|0
922316400000|1999-03-24 23:00:00|10829.26|10829.26|10826.13|10826.13|10878.8|10878.8|10769.21|10769.21|0
922402800000|1999-03-25 23:00:00|10895.62|10895.62|10803.31|10803.31|10896.53|10896.53|10751.24|10751.24|0
922658400000|1999-03-28 22:00:00|10801.73|10801.73|10688.47|10688.47|10801.73|10801.73|10628.06|10628.06|0
922744800000|1999-03-29 22:00:00|10810.23|10810.23|10940.21|10940.21|10972.08|10972.08|10779.4|10779.4|0
922831200000|1999-03-30 22:00:00|10861.12|10861.12|10942.2|10942.2|11081.58|11081.58|10858.86|10858.86|0
922917600000|1999-03-31 22:00:00|11017.45|11017.45|11072.98|11072.98|11072.98|11072.98|10850.11|10850.11|0
923436000000|1999-04-06 22:00:00|11288.13|11288.13|11614.87|11614.87|11630.47|11630.47|11288.13|11288.13|0
923522400000|1999-04-07 22:00:00|11781.56|11781.56|11727.84|11727.84|11889.34|11889.34|11715.57|11715.57|0
923608800000|1999-04-08 22:00:00|11802.03|11802.03|11914.1|11914.1|11919.83|11919.83|11757.59|11757.59|0
923868000000|1999-04-11 22:00:00|11738.11|11738.11|11744.74|11744.74|11806.28|11806.28|11638.88|11638.88|0
923954400000|1999-04-12 22:00:00|11888.49|11888.49|11899.69|11899.69|11956.43|11956.43|11858.37|11858.37|0
924040800000|1999-04-13 22:00:00|11853.87|11853.87|11834.13|11834.13|11963.91|11963.91|11783.15|11783.15|0
924127200000|1999-04-14 22:00:00|11867.58|11867.58|11962.23|11962.23|11975.65|11975.65|11785.65|11785.65|0
924213600000|1999-04-15 22:00:00|12068.36|12068.36|12490.3|12490.3|12490.3|12490.3|12068.36|12068.36|0
924472800000|1999-04-18 22:00:00|12639.15|12639.15|12766.44|12766.44|13079.5|13079.5|12639.15|12639.15|0
924559200000|1999-04-19 22:00:00|12696.95|12696.95|12409.78|12409.78|12811.3|12811.3|12384.74|12384.74|0
924645600000|1999-04-20 22:00:00|12450.01|12450.01|12543.76|12543.76|12609.43|12609.43|12382.43|12382.43|0
924732000000|1999-04-21 22:00:00|12722.99|12722.99|12933.54|12933.54|13010.19|13010.19|12722.99|12722.99|0
924818400000|1999-04-22 22:00:00|13114.88|13114.88|12905.3|12905.3|13364.42|13364.42|12905.3|12905.3|0
925077600000|1999-04-25 22:00:00|12854.44|12854.44|13127.02|13127.02|13173.37|13173.37|12853.86|12853.86|0
925164000000|1999-04-26 22:00:00|13345.07|13345.07|13364.79|13364.79|13409.99|13409.99|13236.04|13236.04|0
925250400000|1999-04-27 22:00:00|13568.22|13568.22|13133.39|13133.39|13628.26|13628.26|13035.72|13035.72|0
925336800000|1999-04-28 22:00:00|13094.9|13094.9|13179.7|13179.7|13284.15|13284.15|12881.6|12881.6|0
925423200000|1999-04-29 22:00:00|13176.74|13176.74|13333.2|13333.2|13342.78|13342.78|13176.74|13176.74|0
925682400000|1999-05-02 22:00:00|13297.77|13297.77|13337.07|13337.07|13379.57|13379.57|13081.45|13081.45|0
925768800000|1999-05-03 22:00:00|13618.3|13618.3|13559.69|13559.69|13690.37|13690.37|13481.24|13481.24|0
925855200000|1999-05-04 22:00:00|13434.91|13434.91|13586.21|13586.21|13643.51|13643.51|13366.77|13366.77|0
925941600000|1999-05-05 22:00:00|13679.77|13679.77|13570.24|13570.24|13719.08|13719.08|13399.35|13399.35|0
926028000000|1999-05-06 22:00:00|13496.46|13496.46|12997.43|12997.43|13496.46|13496.46|12966.42|12966.42|0
926287200000|1999-05-09 22:00:00|13075.84|13075.84|13163.2|13163.2|13181|13181|12769.05|12769.05|0
926373600000|1999-05-10 22:00:00|13091.76|13091.76|12874.37|12874.37|13091.76|13091.76|12771.62|12771.62|0
926460000000|1999-05-11 22:00:00|12824.77|12824.77|13012.97|13012.97|13162.76|13162.76|12824.77|12824.77|0
926546400000|1999-05-12 22:00:00|13031.23|13031.23|13053.67|13053.67|13169.18|13169.18|12993.5|12993.5|0
926632800000|1999-05-13 22:00:00|13141.49|13141.49|12855.52|12855.52|13167.02|13167.02|12854.23|12854.23|0
926892000000|1999-05-16 22:00:00|12629.12|12629.12|12588.6|12588.6|12672.83|12672.83|12521.95|12521.95|0
926978400000|1999-05-17 22:00:00|12589.76|12589.76|12627.1|12627.1|12660.82|12660.82|12549.48|12549.48|0
927064800000|1999-05-18 22:00:00|12532.01|12532.01|12403.14|12403.14|12532.01|12532.01|12321.87|12321.87|0
927151200000|1999-05-19 22:00:00|12431.57|12431.57|12375.42|12375.42|12515.14|12515.14|12310.09|12310.09|0
927237600000|1999-05-20 22:00:00|12383|12383|12272.14|12272.14|12383|12383|12224.98|12224.98|0
927496800000|1999-05-23 22:00:00|12307.86|12307.86|12436.86|12436.86|12436.86|12436.86|12193.58|12193.58|0
927583200000|1999-05-24 22:00:00|12301.66|12301.66|12346.91|12346.91|12481.18|12481.18|12259.58|12259.58|0
927669600000|1999-05-25 22:00:00|12233.06|12233.06|12409.16|12409.16|12452.49|12452.49|12221.09|12221.09|0
927756000000|1999-05-26 22:00:00|12486.72|12486.72|12308.53|12308.53|12510.7|12510.7|12282.43|12282.43|0
927842400000|1999-05-27 22:00:00|12179.12|12179.12|12059.25|12059.25|12179.12|12179.12|11977.54|11977.54|0
928101600000|1999-05-30 22:00:00|12088.79|12088.79|12147.12|12147.12|12179.03|12179.03|11964.64|11964.64|0
928188000000|1999-05-31 22:00:00|12139.97|12139.97|12363.56|12363.56|12363.56|12363.56|12106.78|12106.78|0
928274400000|1999-06-01 22:00:00|12351.27|12351.27|12458.64|12458.64|12534.79|12534.79|12317.25|12317.25|0
928360800000|1999-06-02 22:00:00|12414.32|12414.32|12471.61|12471.61|12480.41|12480.41|12297.72|12297.72|0
928447200000|1999-06-03 22:00:00|12523.49|12523.49|12415.54|12415.54|12577.12|12577.12|12359.49|12359.49|0
928706400000|1999-06-06 22:00:00|12562.71|12562.71|12837.39|12837.39|12837.39|12837.39|12562.71|12562.71|0
928792800000|1999-06-07 22:00:00|12898.52|12898.52|12864.86|12864.86|13023.2|13023.2|12840.78|12840.78|0
928879200000|1999-06-08 22:00:00|12776.75|12776.75|12874.42|12874.42|12905.75|12905.75|12721.94|12721.94|0
928965600000|1999-06-09 22:00:00|13022.35|13022.35|12839.21|12839.21|13114.89|13114.89|12805.86|12805.86|0
929052000000|1999-06-10 22:00:00|12883.77|12883.77|12992.76|12992.76|13030.53|13030.53|12813.6|12813.6|0
929311200000|1999-06-13 22:00:00|13028.66|13028.66|13007.57|13007.57|13056.55|13056.55|12915.22|12915.22|0
929397600000|1999-06-14 22:00:00|13051.19|13051.19|12935.41|12935.41|13067.05|13067.05|12860.68|12860.68|0
929484000000|1999-06-15 22:00:00|12924.77|12924.77|13155.12|13155.12|13221.56|13221.56|12916.79|12916.79|0
929570400000|1999-06-16 22:00:00|13370.46|13370.46|13408.27|13408.27|13453.8|13453.8|13338.94|13338.94|0
929916000000|1999-06-20 22:00:00|13563.16|13563.16|13994.23|13994.23|13999.99|13999.99|13538.89|13538.89|0
930002400000|1999-06-21 22:00:00|13995.07|13995.07|14004.88|14004.88|14124.42|14124.42|13936.49|13936.49|0
930088800000|1999-06-22 22:00:00|13929.21|13929.21|13976.04|13976.04|14104.9|14104.9|13791.55|13791.55|0
930175200000|1999-06-23 22:00:00|13894.15|13894.15|13780.12|13780.12|13953.76|13953.76|13747.01|13747.01|0
930261600000|1999-06-24 22:00:00|13753.13|13753.13|13784.51|13784.51|13875.85|13875.85|13716.88|13716.88|0
930520800000|1999-06-27 22:00:00|13768.17|13768.17|13840.29|13840.29|13862.8|13862.8|13740.63|13740.63|0
930607200000|1999-06-28 22:00:00|13905.68|13905.68|13765.49|13765.49|13966.07|13966.07|13745.65|13745.65|0
930693600000|1999-06-29 22:00:00|13687.12|13687.12|13532.14|13532.14|13825.86|13825.86|13530.19|13530.19|0
930866400000|1999-07-01 22:00:00|13859.6|13859.6|14184.58|14184.58|14188.17|14188.17|13815.68|13815.68|0
931125600000|1999-07-04 22:00:00|14369.72|14369.72|14506.74|14506.74|14531.63|14531.63|14271.84|14271.84|0
931212000000|1999-07-05 22:00:00|14523.8|14523.8|14372.61|14372.61|14523.8|14523.8|14321.7|14321.7|0
931298400000|1999-07-06 22:00:00|14273.09|14273.09|14257.44|14257.44|14408.04|14408.04|14222.32|14222.32|0
931384800000|1999-07-07 22:00:00|14214.57|14214.57|14226.3|14226.3|14454.22|14454.22|14059.55|14059.55|0
931471200000|1999-07-08 22:00:00|14136.06|14136.06|14222.57|14222.57|14308.59|14308.59|14043.19|14043.19|0
931730400000|1999-07-11 22:00:00|14253.8|14253.8|14061.84|14061.84|14404.42|14404.42|14059.5|14059.5|0
931816800000|1999-07-12 22:00:00|14057.26|14057.26|13980.93|13980.93|14069.13|14069.13|13891.39|13891.39|0
931903200000|1999-07-13 22:00:00|13859.18|13859.18|13575.57|13575.57|13859.18|13859.18|13466.9|13466.9|0
931989600000|1999-07-14 22:00:00|13631.79|13631.79|13758.89|13758.89|13758.89|13758.89|13508.83|13508.83|0
932076000000|1999-07-15 22:00:00|13801.03|13801.03|13545.24|13545.24|13826.05|13826.05|13397.79|13397.79|0
932335200000|1999-07-18 22:00:00|13515.19|13515.19|13447.13|13447.13|13550.64|13550.64|13395.46|13395.46|0
932421600000|1999-07-19 22:00:00|13636.83|13636.83|13600.4|13600.4|13740.32|13740.32|13560.98|13560.98|0
932508000000|1999-07-20 22:00:00|13417.93|13417.93|13419.66|13419.66|13472.75|13472.75|13347.18|13347.18|0
932594400000|1999-07-21 22:00:00|13419.86|13419.86|13369.06|13369.06|13524.12|13524.12|13326.74|13326.74|0
932680800000|1999-07-22 22:00:00|13335.26|13335.26|13093.7|13093.7|13335.26|13335.26|12952.27|12952.27|0
932940000000|1999-07-25 22:00:00|12992.78|12992.78|12866.52|12866.52|13098.48|13098.48|12819.48|12819.48|0
933026400000|1999-07-26 22:00:00|12761.62|12761.62|13075.09|13075.09|13136.54|13136.54|12722.55|12722.55|0
933112800000|1999-07-27 22:00:00|13184.76|13184.76|13140.42|13140.42|13234.78|13234.78|13039.64|13039.64|0
933199200000|1999-07-28 22:00:00|13125.03|13125.03|13117.84|13117.84|13184.76|13184.76|13009.71|13009.71|0
933285600000|1999-07-29 22:00:00|12949.72|12949.72|13186.86|13186.86|13213.49|13213.49|12832.49|12832.49|0
933544800000|1999-08-01 22:00:00|13202.39|13202.39|13435.43|13435.43|13451.51|13451.51|13142.75|13142.75|0
933631200000|1999-08-02 22:00:00|13435.65|13435.65|13473.84|13473.84|13533.35|13533.35|13370.74|13370.74|0
933717600000|1999-08-03 22:00:00|13532.95|13532.95|13591.02|13591.02|13631.92|13631.92|13484.42|13484.42|0
933804000000|1999-08-04 22:00:00|13558.11|13558.11|13254.34|13254.34|13558.11|13558.11|13201.62|13201.62|0
933890400000|1999-08-05 22:00:00|13206.45|13206.45|13167.06|13167.06|13250.49|13250.49|13090.6|13090.6|0
934149600000|1999-08-08 22:00:00|13046.51|13046.51|12945.47|12945.47|13046.51|13046.51|12886.13|12886.13|0
934236000000|1999-08-09 22:00:00|12922.04|12922.04|12596.71|12596.71|13061.89|13061.89|12576.34|12576.34|0
934322400000|1999-08-10 22:00:00|12512.16|12512.16|12437.8|12437.8|12614.93|12614.93|12422.78|12422.78|0
934408800000|1999-08-11 22:00:00|12634.28|12634.28|12779.75|12779.75|12803.34|12803.34|12625.47|12625.47|0
934495200000|1999-08-12 22:00:00|12775.18|12775.18|12608.18|12608.18|12775.18|12775.18|12473.87|12473.87|0
934754400000|1999-08-15 22:00:00|12882.73|12882.73|12894.78|12894.78|12997.12|12997.12|12824.24|12824.24|0
934840800000|1999-08-16 22:00:00|12883.06|12883.06|12783.16|12783.16|12883.06|12883.06|12740.06|12740.06|0
934927200000|1999-08-17 22:00:00|12947.89|12947.89|12993.1|12993.1|13088.66|13088.66|12923.8|12923.8|0
935013600000|1999-08-18 22:00:00|12918.89|12918.89|13403.59|13403.59|13423.8|13423.8|12855.73|12855.73|0
935100000000|1999-08-19 22:00:00|13444.52|13444.52|13566.74|13566.74|13638.4|13638.4|13396.42|13396.42|0
935359200000|1999-08-22 22:00:00|13707.59|13707.59|13573.66|13573.66|13834.89|13834.89|13573.66|13573.66|0
935445600000|1999-08-23 22:00:00|13730.64|13730.64|13633.87|13633.87|13744.24|13744.24|13536.61|13536.61|0
935532000000|1999-08-24 22:00:00|13639.76|13639.76|13479.13|13479.13|13645.52|13645.52|13369.47|13369.47|0
935618400000|1999-08-25 22:00:00|13567.85|13567.85|13608.38|13608.38|13683.38|13683.38|13545.87|13545.87|0
935704800000|1999-08-26 22:00:00|13532.61|13532.61|13383.13|13383.13|13561.81|13561.81|13370.77|13370.77|0
935964000000|1999-08-29 22:00:00|13434.79|13434.79|13688.66|13688.66|13784.4|13784.4|13434.79|13434.79|0
936050400000|1999-08-30 22:00:00|13574.98|13574.98|13482.77|13482.77|13597.87|13597.87|13451.23|13451.23|0
936136800000|1999-08-31 22:00:00|13561.08|13561.08|13544.19|13544.19|13682.96|13682.96|13524.19|13524.19|0
936223200000|1999-09-01 22:00:00|13510.24|13510.24|13367.56|13367.56|13575.16|13575.16|13256.52|13256.52|0
936309600000|1999-09-02 22:00:00|13255.92|13255.92|13178.31|13178.31|13255.92|13255.92|13074.75|13074.75|0
936568800000|1999-09-05 22:00:00|13372.33|13372.33|13385.16|13385.16|13435.19|13435.19|13346.6|13346.6|0
936655200000|1999-09-06 22:00:00|13416.01|13416.01|13396.09|13396.09|13522.47|13522.47|13352.42|13352.42|0
936741600000|1999-09-07 22:00:00|13401.46|13401.46|13356.63|13356.63|13414.26|13414.26|13342.98|13342.98|0
936828000000|1999-09-08 22:00:00|13323.29|13323.29|13854.88|13854.88|13854.96|13854.96|13321.08|13321.08|0
936914400000|1999-09-09 22:00:00|13871.27|13871.27|13855.93|13855.93|14005.08|14005.08|13820.4|13820.4|0
937173600000|1999-09-12 22:00:00|13941.08|13941.08|13860.85|13860.85|14075.06|14075.06|13800.69|13800.69|0
937260000000|1999-09-13 22:00:00|13810.65|13810.65|13804.03|13804.03|13902.84|13902.84|13733.93|13733.93|0
937346400000|1999-09-14 22:00:00|13703.5|13703.5|13430.6|13430.6|13703.5|13703.5|13417.58|13417.58|0
937519200000|1999-09-16 22:00:00|13243.03|13243.03|13484.84|13484.84|13578.44|13578.44|13185.81|13185.81|0
937778400000|1999-09-19 22:00:00|13554.62|13554.62|13472.37|13472.37|13569.94|13569.94|13315.53|13315.53|0
937864800000|1999-09-20 22:00:00|13484.78|13484.78|13420.46|13420.46|13580.35|13580.35|13419.81|13419.81|0
937951200000|1999-09-21 22:00:00|13200.57|13200.57|13187.62|13187.62|13265.76|13265.76|13108.61|13108.61|0
938037600000|1999-09-22 22:00:00|13188.82|13188.82|13214.44|13214.44|13306.63|13306.63|13177.75|13177.75|0
938124000000|1999-09-23 22:00:00|13063.81|13063.81|13032.07|13032.07|13125.93|13125.93|12931.35|12931.35|0
938383200000|1999-09-26 22:00:00|13049.25|13049.25|12760.46|12760.46|13050.43|13050.43|12686.59|12686.59|0
938469600000|1999-09-27 22:00:00|12920|12920|12844.93|12844.93|12981.7|12981.7|12792.57|12792.57|0
938556000000|1999-09-28 22:00:00|12822.06|12822.06|12834.89|12834.89|12837.38|12837.38|12652.87|12652.87|0
938642400000|1999-09-29 22:00:00|12798.68|12798.68|12733.24|12733.24|12876.41|12876.41|12733.24|12733.24|0
938988000000|1999-10-03 22:00:00|12731.32|12731.32|12875.86|12875.86|13017.33|13017.33|12731.32|12731.32|0
939074400000|1999-10-04 22:00:00|12872.87|12872.87|12998.89|12998.89|13038|13038|12802.03|12802.03|0
939160800000|1999-10-05 22:00:00|13010.47|13010.47|13017.98|13017.98|13187.64|13187.64|13010.07|13010.07|0
939247200000|1999-10-06 22:00:00|13132.08|13132.08|13113.2|13113.2|13260.12|13260.12|13080.37|13080.37|0
939333600000|1999-10-07 22:00:00|13102.41|13102.41|13112.42|13112.42|13145.33|13145.33|13050.03|13050.03|0
939592800000|1999-10-10 22:00:00|13112.42|13112.42|12992.72|12992.72|13150.03|13150.03|12913.33|12913.33|0
939679200000|1999-10-11 22:00:00|12979.67|12979.67|12759.35|12759.35|12979.67|12979.67|12743.15|12743.15|0
939765600000|1999-10-12 22:00:00|12706.28|12706.28|12475.87|12475.87|12706.28|12706.28|12398.63|12398.63|0
939852000000|1999-10-13 22:00:00|12486.42|12486.42|12486.82|12486.82|12553.75|12553.75|12354.55|12354.55|0
939938400000|1999-10-14 22:00:00|12486.15|12486.15|12299.08|12299.08|12486.15|12486.15|12283.98|12283.98|0
940284000000|1999-10-18 22:00:00|12236.52|12236.52|12134.13|12134.13|12246.13|12246.13|12066.65|12066.65|0
940370400000|1999-10-19 22:00:00|12262.29|12262.29|12498.56|12498.56|12573.72|12573.72|12262.29|12262.29|0
940456800000|1999-10-20 22:00:00|12530.02|12530.02|12523|12523|12646.98|12646.98|12483.71|12483.71|0
940543200000|1999-10-21 22:00:00|12534.12|12534.12|12863.08|12863.08|12867.91|12867.91|12499.61|12499.61|0
940802400000|1999-10-24 22:00:00|12973.59|12973.59|13034.18|13034.18|13130.1|13130.1|12965.55|12965.55|0
940888800000|1999-10-25 22:00:00|12932.96|12932.96|12797.38|12797.38|12959.3|12959.3|12765.65|12765.65|0
940975200000|1999-10-26 22:00:00|12796.97|12796.97|12709.07|12709.07|12846.3|12846.3|12687.66|12687.66|0
941061600000|1999-10-27 22:00:00|12780.96|12780.96|12758.88|12758.88|13019.09|13019.09|12750.36|12750.36|0
941148000000|1999-10-28 22:00:00|13072.59|13072.59|13256.95|13256.95|13283.6|13283.6|13072.59|13072.59|0
941410800000|1999-10-31 23:00:00|13309.4|13309.4|13322.11|13322.11|13398.84|13398.84|13281.05|13281.05|0
941497200000|1999-11-01 23:00:00|13335.25|13335.25|13335.84|13335.84|13405.41|13405.41|13278.17|13278.17|0
941583600000|1999-11-02 23:00:00|13366.12|13366.12|13257.33|13257.33|13497.36|13497.36|13230.72|13230.72|0
941670000000|1999-11-03 23:00:00|13272.3|13272.3|13651.51|13651.51|13693.39|13693.39|13272.3|13272.3|0
941756400000|1999-11-04 23:00:00|13698.3|13698.3|13610.27|13610.27|13730.89|13730.89|13533.26|13533.26|0
942015600000|1999-11-07 23:00:00|13659.26|13659.26|13521.11|13521.11|13756.84|13756.84|13513.66|13513.66|0
942102000000|1999-11-08 23:00:00|13585.65|13585.65|13669.7|13669.7|13735.07|13735.07|13574.42|13574.42|0
942188400000|1999-11-09 23:00:00|13734.41|13734.41|13975.54|13975.54|14005.26|14005.26|13734.41|13734.41|0
942274800000|1999-11-10 23:00:00|14053.47|14053.47|14105.71|14105.71|14217.36|14217.36|13916.14|13916.14|0
942361200000|1999-11-11 23:00:00|14110.83|14110.83|14189.67|14189.67|14268.39|14268.39|13977.95|13977.95|0
942620400000|1999-11-14 23:00:00|14251.29|14251.29|14562.22|14562.22|14634.99|14634.99|14251.29|14251.29|0
942706800000|1999-11-15 23:00:00|14619.42|14619.42|14689.46|14689.46|14726.65|14726.65|14491.39|14491.39|0
942793200000|1999-11-16 23:00:00|14997.21|14997.21|14704.48|14704.48|15072.65|15072.65|14604.91|14604.91|0
942879600000|1999-11-17 23:00:00|14723.3|14723.3|14721.74|14721.74|14783.8|14783.8|14606.54|14606.54|0
942966000000|1999-11-18 23:00:00|14745.46|14745.46|15073.1|15073.1|15127.14|15127.14|14745.46|14745.46|0
943225200000|1999-11-21 23:00:00|15075.78|15075.78|15285.03|15285.03|15323.3|15323.3|15057.29|15057.29|0
943311600000|1999-11-22 23:00:00|15339.97|15339.97|15393.2|15393.2|15521.47|15521.47|15024.83|15024.83|0
943398000000|1999-11-23 23:00:00|15328.93|15328.93|15307.28|15307.28|15460.15|15460.15|15113.65|15113.65|0
943484400000|1999-11-24 23:00:00|15121.27|15121.27|14998.77|14998.77|15308.47|15308.47|14903.43|14903.43|0
943570800000|1999-11-25 23:00:00|15023.09|15023.09|15274.53|15274.53|15339.39|15339.39|15023.09|15023.09|0
943830000000|1999-11-28 23:00:00|15255.68|15255.68|15461.11|15461.11|15581.96|15581.96|15255.68|15255.68|0
943916400000|1999-11-29 23:00:00|15504.31|15504.31|15377.19|15377.19|15640.54|15640.54|15173.2|15173.2|0
944002800000|1999-11-30 23:00:00|15277.31|15277.31|15422.52|15422.52|15519.61|15519.61|15146.03|15146.03|0
944089200000|1999-12-01 23:00:00|15532.41|15532.41|15603.04|15603.04|15655.15|15655.15|15369.39|15369.39|0
944175600000|1999-12-02 23:00:00|15635.44|15635.44|15840.41|15840.41|15875.96|15875.96|15519.1|15519.1|0
944434800000|1999-12-05 23:00:00|15952.76|15952.76|16168.62|16168.62|16168.62|16168.62|15873.54|15873.54|0
944521200000|1999-12-06 23:00:00|16190.96|16190.96|16073.09|16073.09|16237.51|16237.51|15952.58|15952.58|0
944607600000|1999-12-07 23:00:00|16040.38|16040.38|15989.38|15989.38|16046.12|16046.12|15833.11|15833.11|0
944694000000|1999-12-08 23:00:00|15963.68|15963.68|16370.95|16370.95|16455.01|16455.01|15941.77|15941.77|0
944780400000|1999-12-09 23:00:00|16386.54|16386.54|16380.21|16380.21|16495.36|16495.36|16321.82|16321.82|0
945039600000|1999-12-12 23:00:00|16505.35|16505.35|16442.11|16442.11|16635.52|16635.52|16349.45|16349.45|0
945126000000|1999-12-13 23:00:00|16508.19|16508.19|16282.7|16282.7|16516.37|16516.37|16121.56|16121.56|0
945212400000|1999-12-14 23:00:00|16277.1|16277.1|15825.31|15825.31|16277.1|16277.1|15785.34|15785.34|0
945298800000|1999-12-15 23:00:00|15814.58|15814.58|15571.36|15571.36|15821.98|15821.98|15512.3|15512.3|0
945385200000|1999-12-16 23:00:00|15737.49|15737.49|15986.35|15986.35|16003.24|16003.24|15737.49|15737.49|0
945644400000|1999-12-19 23:00:00|15999.99|15999.99|16212.39|16212.39|16260.77|16260.77|15885.22|15885.22|0
945730800000|1999-12-20 23:00:00|16228.52|16228.52|16248.74|16248.74|16334.89|16334.89|15964.71|15964.71|0
945817200000|1999-12-21 23:00:00|16323.29|16323.29|16192.4|16192.4|16437.86|16437.86|16137.6|16137.6|0
945903600000|1999-12-22 23:00:00|16216.97|16216.97|16296.08|16296.08|16336.5|16336.5|16166.15|16166.15|0
945990000000|1999-12-23 23:00:00|16404.46|16404.46|16833.28|16833.28|16833.28|16833.28|16404.46|16404.46|0
946335600000|1999-12-27 23:00:00|16820.87|16820.87|16928.29|16928.29|16979.44|16979.44|16810.87|16810.87|0
946422000000|1999-12-28 23:00:00|16997.86|16997.86|16660.82|16660.82|17138.11|17138.11|16577.07|16577.07|0
946508400000|1999-12-29 23:00:00|16772.95|16772.95|16962.1|16962.1|17050.4|17050.4|16737.9|16737.9|0
946854000000|2000-01-02 23:00:00|17057.7|17057.7|17369.63|17369.63|17426.16|17426.16|17057.7|17057.7|0
946940400000|2000-01-03 23:00:00|17303|17303|17072.82|17072.82|17303|17303|16933.52|16933.52|0
947026800000|2000-01-04 23:00:00|16608.55|16608.55|15846.72|15846.72|16608.55|16608.55|15688.49|15688.49|0
947113200000|2000-01-05 23:00:00|15942.07|15942.07|15153.23|15153.23|15971.03|15971.03|14763.97|14763.97|0
947199600000|2000-01-06 23:00:00|15329.34|15329.34|15405.63|15405.63|15513.89|15513.89|15108.75|15108.75|0
947458800000|2000-01-09 23:00:00|15631|15631|15848.15|15848.15|16065.09|16065.09|15631|15631|0
947545200000|2000-01-10 23:00:00|15981.13|15981.13|15862.1|15862.1|16196.09|16196.09|15736.17|15736.17|0
947631600000|2000-01-11 23:00:00|15691.73|15691.73|15714.2|15714.2|15744.04|15744.04|15545.67|15545.67|0
947718000000|2000-01-12 23:00:00|15763.26|15763.26|15633.96|15633.96|15861.17|15861.17|15458.63|15458.63|0
947804400000|2000-01-13 23:00:00|15741.54|15741.54|15542.23|15542.23|15863.48|15863.48|15322.19|15322.19|0
948063600000|2000-01-16 23:00:00|15666.06|15666.06|15574.56|15574.56|15827.51|15827.51|15474.39|15474.39|0
948150000000|2000-01-17 23:00:00|15575.68|15575.68|15789.2|15789.2|15801.07|15801.07|15508.08|15508.08|0
948236400000|2000-01-18 23:00:00|15719.04|15719.04|15275.34|15275.34|15719.04|15719.04|15192.28|15192.28|0
948322800000|2000-01-19 23:00:00|15347.7|15347.7|15215.31|15215.31|15347.7|15347.7|15078.03|15078.03|0
948409200000|2000-01-20 23:00:00|15094.9|15094.9|15108.41|15108.41|15120.36|15120.36|14903.7|14903.7|0
948668400000|2000-01-23 23:00:00|15233.79|15233.79|15167.55|15167.55|15413.75|15413.75|15020.17|15020.17|0
948754800000|2000-01-24 23:00:00|15093.53|15093.53|15103.04|15103.04|15150.22|15150.22|14910.29|14910.29|0
948841200000|2000-01-25 23:00:00|15164.8|15164.8|15427.72|15427.72|15452.72|15452.72|15164.8|15164.8|0
948927600000|2000-01-26 23:00:00|15460.21|15460.21|15917.81|15917.81|15925.18|15925.18|15460.21|15460.21|0
949014000000|2000-01-27 23:00:00|16052.07|16052.07|16185.94|16185.94|16315.74|16315.74|16023.37|16023.37|0
949273200000|2000-01-30 23:00:00|15889.05|15889.05|15532.34|15532.34|15889.05|15889.05|15444.82|15444.82|0
949359600000|2000-01-31 23:00:00|15600.26|15600.26|15653.86|15653.86|15764.4|15764.4|15580.46|15580.46|0
949446000000|2000-02-01 23:00:00|15747.56|15747.56|15789.82|15789.82|15957.92|15957.92|15747.56|15747.56|0
949532400000|2000-02-02 23:00:00|15795.59|15795.59|15968.12|15968.12|16010.03|16010.03|15702.85|15702.85|0
949964400000|2000-02-07 23:00:00|16079.89|16079.89|16228.73|16228.73|16285.93|16285.93|15940.31|15940.31|0
950050800000|2000-02-08 23:00:00|16456.87|16456.87|16819.46|16819.46|16967.9|16967.9|16456.87|16456.87|0
950137200000|2000-02-09 23:00:00|16679.79|16679.79|16845.17|16845.17|16874.09|16874.09|16525.56|16525.56|0
950223600000|2000-02-10 23:00:00|17024.37|17024.37|17380.3|17380.3|17653.65|17653.65|17024.37|17024.37|0
950482800000|2000-02-13 23:00:00|17546.47|17546.47|17188.96|17188.96|17939.27|17939.27|17107.9|17107.9|0
950569200000|2000-02-14 23:00:00|17257.37|17257.37|16688.16|16688.16|17296.97|17296.97|16548.75|16548.75|0
950655600000|2000-02-15 23:00:00|16771.1|16771.1|17043.39|17043.39|17144.95|17144.95|16732.81|16732.81|0
950742000000|2000-02-16 23:00:00|17075.9|17075.9|16981.23|16981.23|17229.15|17229.15|16770.14|16770.14|0
950828400000|2000-02-17 23:00:00|16985.3|16985.3|16599.16|16599.16|17027.95|17027.95|16468.95|16468.95|0
951087600000|2000-02-20 23:00:00|16412.63|16412.63|16322.37|16322.37|16477.1|16477.1|16136.5|16136.5|0
951174000000|2000-02-21 23:00:00|16294.94|16294.94|16255.17|16255.17|16442.58|16442.58|15776.35|15776.35|0
951260400000|2000-02-22 23:00:00|16313.96|16313.96|16376.79|16376.79|16523.65|16523.65|16297.13|16297.13|0
951346800000|2000-02-23 23:00:00|16512.57|16512.57|17058.66|17058.66|17083.3|17083.3|16512.57|16512.57|0
951433200000|2000-02-24 23:00:00|17279.51|17279.51|17200.98|17200.98|17414.46|17414.46|16905.4|16905.4|0
951692400000|2000-02-27 23:00:00|17434.72|17434.72|16984.44|16984.44|17746.77|17746.77|16638.46|16638.46|0
951778800000|2000-02-28 23:00:00|17140.21|17140.21|17169.44|17169.44|17290.07|17290.07|17021.72|17021.72|0
951865200000|2000-02-29 23:00:00|17267.27|17267.27|16843.59|16843.59|17275.44|17275.44|16617.95|16617.95|0
951951600000|2000-03-01 23:00:00|16996.06|16996.06|16936.81|16936.81|17118.4|17118.4|16769.57|16769.57|0
952038000000|2000-03-02 23:00:00|16903.55|16903.55|17285.24|17285.24|17361.92|17361.92|16795.8|16795.8|0
952297200000|2000-03-05 23:00:00|17500.97|17500.97|17758.76|17758.76|17855.21|17855.21|17500.97|17500.97|0
952383600000|2000-03-06 23:00:00|17656.47|17656.47|17865.36|17865.36|17876.78|17876.78|17471.74|17471.74|0
952470000000|2000-03-07 23:00:00|17687.58|17687.58|17951.43|17951.43|18058.97|18058.97|17323.76|17323.76|0
952556400000|2000-03-08 23:00:00|18031.78|18031.78|17637.03|17637.03|18249.86|18249.86|17613.8|17613.8|0
952642800000|2000-03-09 23:00:00|17727.96|17727.96|17831.86|17831.86|18001.54|18001.54|17574.06|17574.06|0
952902000000|2000-03-12 23:00:00|17650.62|17650.62|17096.68|17096.68|17786.28|17786.28|16892.65|16892.65|0
952988400000|2000-03-13 23:00:00|17125.9|17125.9|16929.16|16929.16|17220.26|17220.26|16837.02|16837.02|0
953074800000|2000-03-14 23:00:00|16847.3|16847.3|16747.2|16747.2|16901.31|16901.31|16553.17|16553.17|0
953161200000|2000-03-15 23:00:00|16775.23|16775.23|16359|16359|16826.25|16826.25|16315.04|16315.04|0
953247600000|2000-03-16 23:00:00|16688.04|16688.04|17082.99|17082.99|17096|17096|16617.18|16617.18|0
953506800000|2000-03-19 23:00:00|16878.81|16878.81|17234.46|17234.46|17325.15|17325.15|16708.72|16708.72|0
953593200000|2000-03-20 23:00:00|17253.04|17253.04|17199.98|17199.98|17345.71|17345.71|16896.7|16896.7|0
953679600000|2000-03-21 23:00:00|17418.91|17418.91|17547.04|17547.04|17560.69|17560.69|17274.56|17274.56|0
953766000000|2000-03-22 23:00:00|17705.26|17705.26|17710.58|17710.58|17856.36|17856.36|17391.97|17391.97|0
953852400000|2000-03-23 23:00:00|17768.06|17768.06|17784.57|17784.57|17879.37|17879.37|17577.71|17577.71|0
954108000000|2000-03-26 22:00:00|17827.71|17827.71|18292.86|18292.86|18350.61|18350.61|17815.68|17815.68|0
954194400000|2000-03-27 22:00:00|18272.8|18272.8|18301.69|18301.69|18397.57|18397.57|18188.27|18188.27|0
954280800000|2000-03-28 22:00:00|18203.13|18203.13|18096.37|18096.37|18249.27|18249.27|17950.2|17950.2|0
954367200000|2000-03-29 22:00:00|18011.14|18011.14|17467.15|17467.15|18038.47|18038.47|17456.56|17456.56|0
954453600000|2000-03-30 22:00:00|17383.63|17383.63|17406.54|17406.54|17537.13|17537.13|17107.44|17107.44|0
954712800000|2000-04-02 22:00:00|17444.48|17444.48|16892.93|16892.93|17458.06|17458.06|16872.82|16872.82|0
954885600000|2000-04-04 22:00:00|16599.07|16599.07|16318.44|16318.44|16736.22|16736.22|16246.53|16246.53|0
954972000000|2000-04-05 22:00:00|16416.48|16416.48|16491.39|16491.39|16528.58|16528.58|16283.2|16283.2|0
955058400000|2000-04-06 22:00:00|16657.84|16657.84|16941.68|16941.68|16992.53|16992.53|16657.84|16657.84|0
955317600000|2000-04-09 22:00:00|17038.22|17038.22|16850.74|16850.74|17083.27|17083.27|16676.07|16676.07|0
955404000000|2000-04-10 22:00:00|16683.4|16683.4|16487.66|16487.66|16683.4|16683.4|16422.27|16422.27|0
955490400000|2000-04-11 22:00:00|16391.12|16391.12|16577.09|16577.09|16762.86|16762.86|16267.72|16267.72|0
955576800000|2000-04-12 22:00:00|16345.26|16345.26|16352.56|16352.56|16470.38|16470.38|16043.85|16043.85|0
955663200000|2000-04-13 22:00:00|16254.26|16254.26|16142.76|16142.76|16270.77|16270.77|15906.29|15906.29|0
955922400000|2000-04-16 22:00:00|15306.05|15306.05|14762.37|14762.37|15306.05|15306.05|14624.33|14624.33|0
956008800000|2000-04-17 22:00:00|15158.15|15158.15|15278.32|15278.32|15409.67|15409.67|15158.15|15158.15|0
956095200000|2000-04-18 22:00:00|15558.52|15558.52|15427.2|15427.2|15667.16|15667.16|15338.1|15338.1|0
956181600000|2000-04-19 22:00:00|15425.82|15425.82|15367.14|15367.14|15453.65|15453.65|15213.02|15213.02|0
956613600000|2000-04-24 22:00:00|15335.89|15335.89|15380.01|15380.01|15531.21|15531.21|15212.92|15212.92|0
956700000000|2000-04-25 22:00:00|15581.45|15581.45|15227.39|15227.39|15629.52|15629.52|15140.35|15140.35|0
956786400000|2000-04-26 22:00:00|15225.17|15225.17|15192.87|15192.87|15253.52|15253.52|15068.66|15068.66|0
956872800000|2000-04-27 22:00:00|15291.06|15291.06|15519.3|15519.3|15541.37|15541.37|15291.06|15291.06|0
957218400000|2000-05-01 22:00:00|15751.03|15751.03|15817.76|15817.76|15912.27|15912.27|15654.42|15654.42|0
957304800000|2000-05-02 22:00:00|15695.09|15695.09|15577.47|15577.47|15695.09|15695.09|15511.74|15511.74|0
957391200000|2000-05-03 22:00:00|15438.96|15438.96|15314.07|15314.07|15438.96|15438.96|15171.11|15171.11|0
957477600000|2000-05-04 22:00:00|15298.57|15298.57|15268.64|15268.64|15328.98|15328.98|15173.2|15173.2|0
957736800000|2000-05-07 22:00:00|15337.66|15337.66|14901|14901|15443.33|15443.33|14827.36|14827.36|0
957823200000|2000-05-08 22:00:00|14854.64|14854.64|14776.9|14776.9|14854.64|14854.64|14644.61|14644.61|0
957909600000|2000-05-09 22:00:00|14652.66|14652.66|14492.92|14492.92|14681.06|14681.06|14380.78|14380.78|0
958082400000|2000-05-11 22:00:00|14438.67|14438.67|15111.94|15111.94|15168.48|15168.48|14288.33|14288.33|0
958341600000|2000-05-14 22:00:00|15117.75|15117.75|14881.3|14881.3|15165.69|15165.69|14835.8|14835.8|0
958428000000|2000-05-15 22:00:00|14961.52|14961.52|15160.29|15160.29|15184.33|15184.33|14806.26|14806.26|0
958514400000|2000-05-16 22:00:00|15293.26|15293.26|14827.81|14827.81|15293.26|15293.26|14721.4|14721.4|0
958600800000|2000-05-17 22:00:00|14688.74|14688.74|14322.6|14322.6|14688.74|14688.74|14210.49|14210.49|0
958687200000|2000-05-18 22:00:00|14338.75|14338.75|14478.26|14478.26|14699.42|14699.42|14166.36|14166.36|0
958946400000|2000-05-21 22:00:00|14278.51|14278.51|14140.73|14140.73|14278.51|14278.51|13981.44|13981.44|0
959032800000|2000-05-22 22:00:00|14117.13|14117.13|14257.18|14257.18|14311.7|14311.7|13980.94|13980.94|0
959119200000|2000-05-23 22:00:00|14115.54|14115.54|13933.98|13933.98|14115.54|14115.54|13878.63|13878.63|0
959205600000|2000-05-24 22:00:00|14082.05|14082.05|13921.06|13921.06|14250.71|14250.71|13852.86|13852.86|0
959292000000|2000-05-25 22:00:00|13845.44|13845.44|13722.7|13722.7|13845.44|13845.44|13596.63|13596.63|0
959551200000|2000-05-28 22:00:00|13735.07|13735.07|13975.07|13975.07|14024.15|14024.15|13606.19|13606.19|0
959637600000|2000-05-29 22:00:00|14044.04|14044.04|13990.9|13990.9|14181.49|14181.49|13734.6|13734.6|0
959724000000|2000-05-30 22:00:00|14438.39|14438.39|14713.86|14713.86|14913.25|14913.25|14438.39|14438.39|0
959810400000|2000-05-31 22:00:00|14652.9|14652.9|14941.19|14941.19|15002.53|15002.53|14652.9|14652.9|0
959896800000|2000-06-01 22:00:00|15165.58|15165.58|15284.1|15284.1|15344.13|15344.13|15142.95|15142.95|0
960156000000|2000-06-04 22:00:00|15643.79|15643.79|15861.68|15861.68|15971.24|15971.24|15643.79|15643.79|0
960328800000|2000-06-06 22:00:00|15782.87|15782.87|15900.06|15900.06|16033.87|16033.87|15668.12|15668.12|0
960415200000|2000-06-07 22:00:00|15912.21|15912.21|15876.93|15876.93|15980.94|15980.94|15786.36|15786.36|0
960501600000|2000-06-08 22:00:00|15841.19|15841.19|16120.26|16120.26|16154.8|16154.8|15723.33|15723.33|0
960760800000|2000-06-11 22:00:00|16125.75|16125.75|16055.05|16055.05|16250.64|16250.64|16047.52|16047.52|0
960847200000|2000-06-12 22:00:00|15947.87|15947.87|15692.94|15692.94|15947.87|15947.87|15657.82|15657.82|0
960933600000|2000-06-13 22:00:00|15761.43|15761.43|15857.07|15857.07|15887.78|15887.78|15621.3|15621.3|0
961020000000|2000-06-14 22:00:00|15941.82|15941.82|16080.34|16080.34|16222.51|16222.51|15894.7|15894.7|0
961106400000|2000-06-15 22:00:00|16088.74|16088.74|16434.38|16434.38|16483.91|16483.91|16002.28|16002.28|0
961365600000|2000-06-18 22:00:00|16332.69|16332.69|16267.47|16267.47|16364.21|16364.21|16168.79|16168.79|0
961452000000|2000-06-19 22:00:00|16467.14|16467.14|16086.74|16086.74|16525.02|16525.02|15968.66|15968.66|0
961538400000|2000-06-20 22:00:00|16071.19|16071.19|16238.14|16238.14|16338.91|16338.91|15935.53|15935.53|0
961624800000|2000-06-21 22:00:00|16227.47|16227.47|15952.36|15952.36|16266.46|16266.46|15860.97|15860.97|0
961711200000|2000-06-22 22:00:00|15827.28|15827.28|15738.08|15738.08|15904.39|15904.39|15667.35|15667.35|0
961970400000|2000-06-25 22:00:00|15726.12|15726.12|15978.91|15978.91|16048.69|16048.69|15644.61|15644.61|0
962056800000|2000-06-26 22:00:00|16147.14|16147.14|16155.77|16155.77|16274.23|16274.23|16031.58|16031.58|0
962143200000|2000-06-27 22:00:00|16202.16|16202.16|16438.42|16438.42|16511.24|16511.24|16132.53|16132.53|0
962229600000|2000-06-28 22:00:00|16474.4|16474.4|16286.8|16286.8|16534.48|16534.48|16226.56|16226.56|0
962316000000|2000-06-29 22:00:00|16142.35|16142.35|16155.78|16155.78|16310.05|16310.05|16015.52|16015.52|0
962575200000|2000-07-02 22:00:00|16177.06|16177.06|16124.97|16124.97|16179.9|16179.9|15928.92|15928.92|0
962661600000|2000-07-03 22:00:00|16131.77|16131.77|16235.76|16235.76|16242.3|16242.3|16086.26|16086.26|0
962748000000|2000-07-04 22:00:00|16275.33|16275.33|16474.27|16474.27|16540.64|16540.64|16275.33|16275.33|0
962834400000|2000-07-05 22:00:00|16396.08|16396.08|16489.59|16489.59|16681.34|16681.34|16365.66|16365.66|0
962920800000|2000-07-06 22:00:00|16631.86|16631.86|16829.96|16829.96|16861.58|16861.58|16565.39|16565.39|0
963180000000|2000-07-09 22:00:00|17024.46|17024.46|17238.67|17238.67|17274.02|17274.02|17024.46|17024.46|0
963266400000|2000-07-10 22:00:00|17259.95|17259.95|17359.66|17359.66|17380.59|17380.59|17126.45|17126.45|0
963352800000|2000-07-11 22:00:00|17466.98|17466.98|17552.26|17552.26|17667.49|17667.49|17451.62|17451.62|0
963439200000|2000-07-12 22:00:00|17808.7|17808.7|17449.5|17449.5|17834.95|17834.95|17413.27|17413.27|0
963525600000|2000-07-13 22:00:00|17508.62|17508.62|17586.16|17586.16|17643.81|17643.81|17372.63|17372.63|0
963784800000|2000-07-16 22:00:00|17736.62|17736.62|17834.78|17834.78|17913.48|17913.48|17729.99|17729.99|0
963871200000|2000-07-17 22:00:00|17766.46|17766.46|17440.83|17440.83|17766.46|17766.46|17404.05|17404.05|0
963957600000|2000-07-18 22:00:00|17462.12|17462.12|17710.07|17710.07|17730.57|17730.57|17388.63|17388.63|0
964044000000|2000-07-19 22:00:00|17702.69|17702.69|17758.51|17758.51|17818.56|17818.56|17518.69|17518.69|0
964130400000|2000-07-20 22:00:00|18022.81|18022.81|17920.86|17920.86|18125.57|18125.57|17765.49|17765.49|0
964389600000|2000-07-23 22:00:00|17866.28|17866.28|17659.69|17659.69|18028.65|18028.65|17638.55|17638.55|0
964476000000|2000-07-24 22:00:00|17574.32|17574.32|17375.34|17375.34|17574.32|17574.32|17306.89|17306.89|0
964562400000|2000-07-25 22:00:00|17476.42|17476.42|17620.23|17620.23|17730.09|17730.09|17476.42|17476.42|0
964648800000|2000-07-26 22:00:00|17442.11|17442.11|17450.09|17450.09|17463.29|17463.29|17285.87|17285.87|0
964735200000|2000-07-27 22:00:00|17429.73|17429.73|17183.93|17183.93|17429.73|17429.73|16994.37|16994.37|0
964994400000|2000-07-30 22:00:00|16977.7|16977.7|16840.98|16840.98|16981.83|16981.83|16729.98|16729.98|0
965080800000|2000-07-31 22:00:00|17014.44|17014.44|16897.45|16897.45|17133.09|17133.09|16787.46|16787.46|0
965167200000|2000-08-01 22:00:00|16899.22|16899.22|17277.39|17277.39|17322.2|17322.2|16866.15|16866.15|0
965253600000|2000-08-02 22:00:00|17272.44|17272.44|17274.28|17274.28|17379.66|17379.66|17171.84|17171.84|0
965340000000|2000-08-03 22:00:00|17330.59|17330.59|17425.7|17425.7|17555.2|17555.2|17330.59|17330.59|0
965599200000|2000-08-06 22:00:00|17538.81|17538.81|17727.25|17727.25|17761.95|17761.95|17538.81|17538.81|0
965685600000|2000-08-07 22:00:00|17728.41|17728.41|17211.84|17211.84|17759.59|17759.59|17179.75|17179.75|0
965772000000|2000-08-08 22:00:00|17306.19|17306.19|17181.99|17181.99|17446.67|17446.67|16951.04|16951.04|0
965858400000|2000-08-09 22:00:00|17234.58|17234.58|17333.21|17333.21|17417.89|17417.89|17149.69|17149.69|0
965944800000|2000-08-10 22:00:00|17363.61|17363.61|17214.42|17214.42|17363.61|17363.61|17144.66|17144.66|0
966204000000|2000-08-13 22:00:00|17245.34|17245.34|16998.06|16998.06|17296.2|17296.2|16945.44|16945.44|0
966290400000|2000-08-14 22:00:00|17029.72|17029.72|17463.53|17463.53|17536.42|17536.42|17029.72|17029.72|0
966376800000|2000-08-15 22:00:00|17440.43|17440.43|17734.15|17734.15|17794.32|17794.32|17408.18|17408.18|0
966463200000|2000-08-16 22:00:00|17710.43|17710.43|17622.01|17622.01|17784.65|17784.65|17560.24|17560.24|0
966549600000|2000-08-17 22:00:00|17698.36|17698.36|17440|17440|17717.77|17717.77|17359.01|17359.01|0
966808800000|2000-08-20 22:00:00|17432.42|17432.42|17501.48|17501.48|17596.31|17596.31|17334.93|17334.93|0
966895200000|2000-08-21 22:00:00|17568.11|17568.11|17668.28|17668.28|17724.82|17724.82|17481.64|17481.64|0
966981600000|2000-08-22 22:00:00|17709.08|17709.08|17427.4|17427.4|17785.08|17785.08|17386.87|17386.87|0
967068000000|2000-08-23 22:00:00|17463.33|17463.33|17439.7|17439.7|17548.53|17548.53|17331.7|17331.7|0
967154400000|2000-08-24 22:00:00|17348.12|17348.12|17236.74|17236.74|17441.3|17441.3|17058.34|17058.34|0
967413600000|2000-08-27 22:00:00|17220.79|17220.79|17019.76|17019.76|17265.78|17265.78|17015.02|17015.02|0
967500000000|2000-08-28 22:00:00|17062.01|17062.01|17240.11|17240.11|17390.48|17390.48|17062.01|17062.01|0
967586400000|2000-08-29 22:00:00|17211.35|17211.35|17095.88|17095.88|17302.63|17302.63|16929.64|16929.64|0
967672800000|2000-08-30 22:00:00|17070.63|17070.63|17097.51|17097.51|17263.01|17263.01|16957.23|16957.23|0
967759200000|2000-08-31 22:00:00|17210.33|17210.33|17333.61|17333.61|17391.01|17391.01|17210.33|17210.33|0
968018400000|2000-09-03 22:00:00|17421.34|17421.34|17726.17|17726.17|17787.6|17787.6|17421.34|17421.34|0
968104800000|2000-09-04 22:00:00|17753.5|17753.5|17595.22|17595.22|17803.2|17803.2|17556.05|17556.05|0
968191200000|2000-09-05 22:00:00|17586.23|17586.23|17605.23|17605.23|17735.1|17735.1|17525.11|17525.11|0
968277600000|2000-09-06 22:00:00|17557.03|17557.03|17431.95|17431.95|17609.32|17609.32|17418.1|17418.1|0
968364000000|2000-09-07 22:00:00|17441.26|17441.26|17275.45|17275.45|17512.31|17512.31|17228.52|17228.52|0
968623200000|2000-09-10 22:00:00|17199.28|17199.28|17007.98|17007.98|17199.28|17199.28|16924.73|16924.73|0
968709600000|2000-09-11 22:00:00|16941.53|16941.53|16629.78|16629.78|16941.53|16941.53|16541.69|16541.69|0
968882400000|2000-09-13 22:00:00|16542.92|16542.92|16395.43|16395.43|16623.1|16623.1|16322.58|16322.58|0
968968800000|2000-09-14 22:00:00|16381.7|16381.7|16249.53|16249.53|16510.68|16510.68|16195.69|16195.69|0
969228000000|2000-09-17 22:00:00|16010.69|16010.69|15560.16|15560.16|16010.69|16010.69|15525.46|15525.46|0
969314400000|2000-09-18 22:00:00|15353.82|15353.82|15677.2|15677.2|15764.84|15764.84|15091.41|15091.41|0
969400800000|2000-09-19 22:00:00|15757.64|15757.64|15665.62|15665.62|15874.63|15874.63|15572.58|15572.58|0
969487200000|2000-09-20 22:00:00|15444.68|15444.68|15164.45|15164.45|15447.92|15447.92|15092.49|15092.49|0
969573600000|2000-09-21 22:00:00|14966.77|14966.77|14612.88|14612.88|14966.77|14966.77|14538.88|14538.88|0
969832800000|2000-09-24 22:00:00|14894.09|14894.09|15428.95|15428.95|15448.99|15448.99|14894.09|14894.09|0
969919200000|2000-09-25 22:00:00|15304.68|15304.68|15290.85|15290.85|15426.32|15426.32|15152.87|15152.87|0
970005600000|2000-09-26 22:00:00|15074.31|15074.31|15444.13|15444.13|15489.3|15489.3|14978.59|14978.59|0
970092000000|2000-09-27 22:00:00|15464.56|15464.56|15415.75|15415.75|15660.47|15660.47|15328.02|15328.02|0
970178400000|2000-09-28 22:00:00|15632.99|15632.99|15648.98|15648.98|15772.56|15772.56|15574.79|15574.79|0
970524000000|2000-10-02 22:00:00|15586.03|15586.03|15725.96|15725.96|15728.42|15728.42|15469.39|15469.39|0
970610400000|2000-10-03 22:00:00|15670.53|15670.53|15878.89|15878.89|15917.57|15917.57|15582.84|15582.84|0
970696800000|2000-10-04 22:00:00|16054.58|16054.58|16184.68|16184.68|16245.61|16245.61|16014.92|16014.92|0
971042400000|2000-10-08 22:00:00|16046.88|16046.88|15693.5|15693.5|16057.4|16057.4|15668.5|15668.5|0
971128800000|2000-10-09 22:00:00|15739.39|15739.39|15554.11|15554.11|15739.39|15739.39|15434.74|15434.74|0
971215200000|2000-10-10 22:00:00|15376.62|15376.62|15127|15127|15376.62|15376.62|15073.95|15073.95|0
971301600000|2000-10-11 22:00:00|15071.92|15071.92|15074.8|15074.8|15244.65|15244.65|14883.32|14883.32|0
971388000000|2000-10-12 22:00:00|14679.99|14679.99|14680.5|14680.5|14786.04|14786.04|14494.38|14494.38|0
971647200000|2000-10-15 22:00:00|15185.68|15185.68|14973.4|14973.4|15284.65|15284.65|14956.88|14956.88|0
971733600000|2000-10-16 22:00:00|15081.76|15081.76|14873.43|14873.43|15134.53|15134.53|14794.81|14794.81|0
971820000000|2000-10-17 22:00:00|14751.94|14751.94|14458.52|14458.52|14751.94|14751.94|14356.06|14356.06|0
971906400000|2000-10-18 22:00:00|14352.42|14352.42|14422.52|14422.52|14422.52|14422.52|14107.74|14107.74|0
971992800000|2000-10-19 22:00:00|14822.43|14822.43|15044.53|15044.53|15105.45|15105.45|14822.43|14822.43|0
972252000000|2000-10-22 22:00:00|15038.25|15038.25|15102.36|15102.36|15161.03|15161.03|14864.83|14864.83|0
972338400000|2000-10-23 22:00:00|15125.83|15125.83|14925.93|14925.93|15209.34|15209.34|14885.65|14885.65|0
972424800000|2000-10-24 22:00:00|14987.36|14987.36|15061.14|15061.14|15152.58|15152.58|14980.04|14980.04|0
972511200000|2000-10-25 22:00:00|14904.29|14904.29|14996.24|14996.24|15166.22|15166.22|14764.5|14764.5|0
972597600000|2000-10-26 22:00:00|15065.09|15065.09|14902.46|14902.46|15182.63|15182.63|14820.99|14820.99|0
972860400000|2000-10-29 23:00:00|14936.19|14936.19|14799.9|14799.9|14958.97|14958.97|14763.68|14763.68|0
972946800000|2000-10-30 23:00:00|14791.42|14791.42|14895.34|14895.34|15090.6|15090.6|14729.21|14729.21|0
973033200000|2000-10-31 23:00:00|14943.43|14943.43|15349.01|15349.01|15387.08|15387.08|14942.61|14942.61|0
973119600000|2000-11-01 23:00:00|15292.59|15292.59|15291.54|15291.54|15524.03|15524.03|15223.99|15223.99|0
973206000000|2000-11-02 23:00:00|15486.41|15486.41|15594.12|15594.12|15693.03|15693.03|15449.12|15449.12|0
973465200000|2000-11-05 23:00:00|15625.43|15625.43|15671.15|15671.15|15779.73|15779.73|15593.04|15593.04|0
973551600000|2000-11-06 23:00:00|15691.76|15691.76|15820.79|15820.79|15837.62|15837.62|15531.3|15531.3|0
973638000000|2000-11-07 23:00:00|15779.57|15779.57|15654.13|15654.13|16023.41|16023.41|15631.14|15631.14|0
973724400000|2000-11-08 23:00:00|15473.58|15473.58|15504.8|15504.8|15623.78|15623.78|15404.58|15404.58|0
973810800000|2000-11-09 23:00:00|15458.42|15458.42|15389.39|15389.39|15544.83|15544.83|15324.13|15324.13|0
974070000000|2000-11-12 23:00:00|15078.75|15078.75|14815.69|14815.69|15078.75|15078.75|14802.48|14802.48|0
974156400000|2000-11-13 23:00:00|14827.2|14827.2|15177.52|15177.52|15186.26|15186.26|14825.99|14825.99|0
974242800000|2000-11-14 23:00:00|15368.85|15368.85|15127.4|15127.4|15473.76|15473.76|15084.66|15084.66|0
974329200000|2000-11-15 23:00:00|15132.57|15132.57|15298.35|15298.35|15319.21|15319.21|15087.48|15087.48|0
974415600000|2000-11-16 23:00:00|15192.63|15192.63|15180.85|15180.85|15218.02|15218.02|15057.42|15057.42|0
974674800000|2000-11-19 23:00:00|15154.04|15154.04|15346.66|15346.66|15379.39|15379.39|15140.01|15140.01|0
974761200000|2000-11-20 23:00:00|15185.9|15185.9|15188.3|15188.3|15212.8|15212.8|15013.82|15013.82|0
974847600000|2000-11-21 23:00:00|15168.81|15168.81|14772.51|14772.51|15246.61|15246.61|14730.43|14730.43|0
974934000000|2000-11-22 23:00:00|14416.68|14416.68|14563.51|14563.51|14579.9|14579.9|14257.54|14257.54|0
975020400000|2000-11-23 23:00:00|14585.19|14585.19|14376.9|14376.9|14647.61|14647.61|14353.98|14353.98|0
975279600000|2000-11-26 23:00:00|14491.37|14491.37|14602.76|14602.76|14669.25|14669.25|14354.62|14354.62|0
975366000000|2000-11-27 23:00:00|14550.28|14550.28|14566.22|14566.22|14691.07|14691.07|14492.59|14492.59|0
975452400000|2000-11-28 23:00:00|14336.83|14336.83|14169.06|14169.06|14353.92|14353.92|14133.85|14133.85|0
975538800000|2000-11-29 23:00:00|14130.48|14130.48|13984.39|13984.39|14289.12|14289.12|13894.19|13894.19|0
975625200000|2000-11-30 23:00:00|14026.21|14026.21|14441.43|14441.43|14522.39|14522.39|13920.11|13920.11|0
975884400000|2000-12-03 23:00:00|14470.49|14470.49|14559.24|14559.24|14632.07|14632.07|14403.38|14403.38|0
975970800000|2000-12-04 23:00:00|14602.25|14602.25|14573.21|14573.21|14701.98|14701.98|14507.5|14507.5|0
976057200000|2000-12-05 23:00:00|14914.54|14914.54|15098.95|15098.95|15178.27|15178.27|14914.54|14914.54|0
976143600000|2000-12-06 23:00:00|14982.92|14982.92|15011.52|15011.52|15032.27|15032.27|14839.38|14839.38|0
976230000000|2000-12-07 23:00:00|15008.8|15008.8|15189.33|15189.33|15281.81|15281.81|14968.64|14968.64|0
976489200000|2000-12-10 23:00:00|15274.07|15274.07|15408.54|15408.54|15438.89|15438.89|15193.49|15193.49|0
976575600000|2000-12-11 23:00:00|15498.45|15498.45|15329.6|15329.6|15548.26|15548.26|15319.84|15319.84|0
976662000000|2000-12-12 23:00:00|14986.08|14986.08|15621.73|15621.73|15637.78|15637.78|14986.08|14986.08|0
976748400000|2000-12-13 23:00:00|15543.85|15543.85|15496.99|15496.99|15597.63|15597.63|15441.58|15441.58|0
976834800000|2000-12-14 23:00:00|15290.6|15290.6|14975.53|14975.53|15290.6|15290.6|14914.05|14914.05|0
977094000000|2000-12-17 23:00:00|14901.43|14901.43|15024.53|15024.53|15039.46|15039.46|14766.85|14766.85|0
977180400000|2000-12-18 23:00:00|15074.36|15074.36|15188.04|15188.04|15192.22|15192.22|15014.77|15014.77|0
977266800000|2000-12-19 23:00:00|15048.51|15048.51|14930.72|14930.72|15048.51|15048.51|14839.49|14839.49|0
977353200000|2000-12-20 23:00:00|14775.97|14775.97|14659.32|14659.32|14775.97|14775.97|14476.79|14476.79|0
977439600000|2000-12-21 23:00:00|14730.51|14730.51|14738.21|14738.21|14851.86|14851.86|14707.75|14707.75|0
977871600000|2000-12-26 23:00:00|14811.95|14811.95|14748.36|14748.36|14941.23|14941.23|14727.45|14727.45|0
977958000000|2000-12-27 23:00:00|14785.15|14785.15|14796.55|14796.55|14900.14|14900.14|14737.95|14737.95|0
978044400000|2000-12-28 23:00:00|14864.04|14864.04|15095.53|15095.53|15154.92|15154.92|14785.01|14785.01|0
978390000000|2001-01-01 23:00:00|15089.85|15089.85|14869.94|14869.94|15089.85|15089.85|14865.66|14865.66|0
978476400000|2001-01-02 23:00:00|14751.33|14751.33|14589.58|14589.58|14751.33|14751.33|14512.71|14512.71|0
978562800000|2001-01-03 23:00:00|15060.6|15060.6|15235.03|15235.03|15312.61|15312.61|15060.6|15060.6|0
978649200000|2001-01-04 23:00:00|15354.16|15354.16|15447.61|15447.61|15494.56|15494.56|15275.9|15275.9|0
978908400000|2001-01-07 23:00:00|15328.12|15328.12|15436.53|15436.53|15451.72|15451.72|15200.52|15200.52|0
978994800000|2001-01-08 23:00:00|15438.3|15438.3|15500.59|15500.59|15555.97|15555.97|15336.62|15336.62|0
979081200000|2001-01-09 23:00:00|15395.97|15395.97|15435.79|15435.79|15539.3|15539.3|15327.7|15327.7|0
979167600000|2001-01-10 23:00:00|15441.3|15441.3|15090.77|15090.77|15481.76|15481.76|15060.81|15060.81|0
979254000000|2001-01-11 23:00:00|15157.37|15157.37|15295.42|15295.42|15330.15|15330.15|15157.37|15157.37|0
979513200000|2001-01-14 23:00:00|15288.81|15288.81|15293.76|15293.76|15388.02|15388.02|15146.65|15146.65|0
979599600000|2001-01-15 23:00:00|15290.7|15290.7|15363.15|15363.15|15430.95|15430.95|15241.9|15241.9|0
979686000000|2001-01-16 23:00:00|15409.38|15409.38|15261.48|15261.48|15451.39|15451.39|15154.02|15154.02|0
979772400000|2001-01-17 23:00:00|15292.84|15292.84|15528.75|15528.75|15553.51|15553.51|15292.84|15292.84|0
979858800000|2001-01-18 23:00:00|15682.35|15682.35|15933.55|15933.55|15964.93|15964.93|15682.35|15682.35|0
980118000000|2001-01-21 23:00:00|15967.66|15967.66|16099.27|16099.27|16106.16|16106.16|15906.58|15906.58|0
980204400000|2001-01-22 23:00:00|16053.22|16053.22|16044.21|16044.21|16099.06|16099.06|15940.26|15940.26|0
980722800000|2001-01-28 23:00:00|16176.1|16176.1|16099.82|16099.82|16255.11|16255.11|15980.51|15980.51|0
980809200000|2001-01-29 23:00:00|16145.28|16145.28|15893.07|15893.07|16167.95|16167.95|15877.23|15877.23|0
980895600000|2001-01-30 23:00:00|15916.42|15916.42|16102.35|16102.35|16106.71|16106.71|15905.51|15905.51|0
980982000000|2001-01-31 23:00:00|16055.64|16055.64|16163.99|16163.99|16193.17|16193.17|15913.07|15913.07|0
981068400000|2001-02-01 23:00:00|16165.43|16165.43|16071.29|16071.29|16274.67|16274.67|16056.2|16056.2|0
981327600000|2001-02-04 23:00:00|16013.46|16013.46|15830.84|15830.84|16013.46|16013.46|15753.97|15753.97|0
981414000000|2001-02-05 23:00:00|15864.47|15864.47|15913.24|15913.24|15936.48|15936.48|15819.64|15819.64|0
981500400000|2001-02-06 23:00:00|15909.02|15909.02|16049.47|16049.47|16060.32|16060.32|15871.38|15871.38|0
981586800000|2001-02-07 23:00:00|15987.57|15987.57|15909.4|15909.4|15987.57|15987.57|15794.44|15794.44|0
981673200000|2001-02-08 23:00:00|15882.93|15882.93|15873.28|15873.28|15899.24|15899.24|15782.88|15782.88|0
981932400000|2001-02-11 23:00:00|15807.64|15807.64|15693.11|15693.11|15807.64|15807.64|15586.46|15586.46|0
982018800000|2001-02-12 23:00:00|15801.69|15801.69|15842.72|15842.72|15915.06|15915.06|15792.76|15792.76|0
982105200000|2001-02-13 23:00:00|15821.79|15821.79|15860.42|15860.42|16021.22|16021.22|15750.96|15750.96|0
982191600000|2001-02-14 23:00:00|15865.47|15865.47|15756.37|15756.37|15870.98|15870.98|15714.77|15714.77|0
982278000000|2001-02-15 23:00:00|15777.4|15777.4|15630.31|15630.31|15813.15|15813.15|15544.62|15544.62|0
982537200000|2001-02-18 23:00:00|15552.94|15552.94|15490.96|15490.96|15573.74|15573.74|15458.43|15458.43|0
982623600000|2001-02-19 23:00:00|15499.02|15499.02|15527.36|15527.36|15613.44|15613.44|15437.51|15437.51|0
982710000000|2001-02-20 23:00:00|15484.35|15484.35|15351.51|15351.51|15484.35|15484.35|15298.75|15298.75|0
982796400000|2001-02-21 23:00:00|15202.16|15202.16|15098.64|15098.64|15202.16|15202.16|15039.08|15039.08|0
982882800000|2001-02-22 23:00:00|15135.3|15135.3|15280.56|15280.56|15302.7|15302.7|15042.81|15042.81|0
983142000000|2001-02-25 23:00:00|15278.15|15278.15|15230.22|15230.22|15304.66|15304.66|15177.8|15177.8|0
983228400000|2001-02-26 23:00:00|14933.59|14933.59|14834.73|14834.73|15059.17|15059.17|14771.09|14771.09|0
983314800000|2001-02-27 23:00:00|14702.96|14702.96|14787.87|14787.87|14842.69|14842.69|14573.54|14573.54|0
983401200000|2001-02-28 23:00:00|14696.47|14696.47|14360.56|14360.56|14696.47|14696.47|14330.57|14330.57|0
983487600000|2001-03-01 23:00:00|14285.3|14285.3|13966.43|13966.43|14285.3|14285.3|13951.43|13951.43|0
983746800000|2001-03-04 23:00:00|14011.3|14011.3|14135.26|14135.26|14200.9|14200.9|13908.07|13908.07|0
983833200000|2001-03-05 23:00:00|14229.17|14229.17|14321.05|14321.05|14346.69|14346.69|14165.66|14165.66|0
983919600000|2001-03-06 23:00:00|14369.5|14369.5|14177.36|14177.36|14432.22|14432.22|14141.41|14141.41|0
984006000000|2001-03-07 23:00:00|14177.86|14177.86|14208.95|14208.95|14247.17|14247.17|13966.97|13966.97|0
984092400000|2001-03-08 23:00:00|14216.99|14216.99|14194.35|14194.35|14288.58|14288.58|14148.73|14148.73|0
984351600000|2001-03-11 23:00:00|13969.05|13969.05|13776.72|13776.72|13969.05|13969.05|13671.99|13671.99|0
984438000000|2001-03-12 23:00:00|13419.92|13419.92|13493.03|13493.03|13517.08|13517.08|13277.52|13277.52|0
984524400000|2001-03-13 23:00:00|13485.75|13485.75|13330.84|13330.84|13616.68|13616.68|13306.94|13306.94|0
984610800000|2001-03-14 23:00:00|13056.93|13056.93|13504.17|13504.17|13553.22|13553.22|12947.59|12947.59|0
984697200000|2001-03-15 23:00:00|13506.73|13506.73|13522.04|13522.04|13560.31|13560.31|13321.08|13321.08|0
984956400000|2001-03-18 23:00:00|13383.81|13383.81|13457.69|13457.69|13537.75|13537.75|13308.41|13308.41|0
985042800000|2001-03-19 23:00:00|13516.85|13516.85|13223.86|13223.86|13565.97|13565.97|13200.55|13200.55|0
985129200000|2001-03-20 23:00:00|13160.37|13160.37|13154.44|13154.44|13243.65|13243.65|12866.4|12866.4|0
985215600000|2001-03-21 23:00:00|12992.29|12992.29|12621.85|12621.85|12992.29|12992.29|12585.77|12585.77|0
985302000000|2001-03-22 23:00:00|12570.45|12570.45|12583.36|12583.36|12705.12|12705.12|12396.97|12396.97|0
985557600000|2001-03-25 22:00:00|12678.9|12678.9|12950.49|12950.49|12991.88|12991.88|12678.9|12678.9|0
985644000000|2001-03-26 22:00:00|12959.54|12959.54|12707.9|12707.9|13056.32|13056.32|12662.57|12662.57|0
985730400000|2001-03-27 22:00:00|12824.22|12824.22|12851.41|12851.41|13015.73|13015.73|12779.34|12779.34|0
985816800000|2001-03-28 22:00:00|12729.79|12729.79|12677.89|12677.89|12768.67|12768.67|12523.61|12523.61|0
985903200000|2001-03-29 22:00:00|12689.11|12689.11|12760.64|12760.64|12802.52|12802.52|12578.36|12578.36|0
986162400000|2001-04-01 22:00:00|12750.31|12750.31|12727.3|12727.3|12843.9|12843.9|12634.28|12634.28|0
986248800000|2001-04-02 22:00:00|12688.22|12688.22|12584.22|12584.22|12688.22|12688.22|12532.53|12532.53|0
986335200000|2001-04-03 22:00:00|12427.79|12427.79|12063.71|12063.71|12427.79|12427.79|12062.84|12062.84|0
986508000000|2001-04-05 22:00:00|12446.24|12446.24|12386.61|12386.61|12606.15|12606.15|12374.53|12374.53|0
986767200000|2001-04-08 22:00:00|12355.61|12355.61|12202.1|12202.1|12355.61|12355.61|12061.55|12061.55|0
986853600000|2001-04-09 22:00:00|12263.59|12263.59|12213.67|12213.67|12321.51|12321.51|12110|12110|0
986940000000|2001-04-10 22:00:00|12429.88|12429.88|12706.43|12706.43|12728.6|12728.6|12429.88|12429.88|0
987026400000|2001-04-11 22:00:00|12778.66|12778.66|12989.47|12989.47|13018.57|13018.57|12769.25|12769.25|0
987458400000|2001-04-16 22:00:00|12881.52|12881.52|12606.45|12606.45|12881.52|12881.52|12597.36|12597.36|0
987544800000|2001-04-17 22:00:00|12761.41|12761.41|12972.8|12972.8|12988.15|12988.15|12761.41|12761.41|0
987631200000|2001-04-18 22:00:00|13446.06|13446.06|13548.95|13548.95|13621.8|13621.8|13425.56|13425.56|0
987717600000|2001-04-19 22:00:00|13570.69|13570.69|13448.13|13448.13|13570.69|13570.69|13412.29|13412.29|0
987976800000|2001-04-22 22:00:00|13444.41|13444.41|13311.5|13311.5|13444.41|13444.41|13282.96|13282.96|0
988063200000|2001-04-23 22:00:00|13250.89|13250.89|13274.61|13274.61|13279.33|13279.33|13157.4|13157.4|0
988149600000|2001-04-24 22:00:00|13275.59|13275.59|13249.55|13249.55|13346.2|13346.2|13139.09|13139.09|0
988236000000|2001-04-25 22:00:00|13324.55|13324.55|13293.11|13293.11|13408.7|13408.7|13237.18|13237.18|0
988322400000|2001-04-26 22:00:00|13282.34|13282.34|13386.04|13386.04|13391.47|13391.47|13125.36|13125.36|0
988754400000|2001-05-01 22:00:00|13596.27|13596.27|13814.24|13814.24|13841.41|13841.41|13596.27|13596.27|0
988840800000|2001-05-02 22:00:00|13768.57|13768.57|13718.14|13718.14|13844.36|13844.36|13646.22|13646.22|0
988927200000|2001-05-03 22:00:00|13599.47|13599.47|13390.99|13390.99|13599.47|13599.47|13319.39|13319.39|0
989186400000|2001-05-06 22:00:00|13464.34|13464.34|13600.78|13600.78|13652.15|13652.15|13437.02|13437.02|0
989272800000|2001-05-07 22:00:00|13599.63|13599.63|13540.81|13540.81|13599.63|13599.63|13445.98|13445.98|0
989359200000|2001-05-08 22:00:00|13527|13527|13585.14|13585.14|13643.49|13643.49|13408.99|13408.99|0
989445600000|2001-05-09 22:00:00|13540.87|13540.87|13604.8|13604.8|13726.45|13726.45|13462.24|13462.24|0
989532000000|2001-05-10 22:00:00|13602.15|13602.15|13636.61|13636.61|13689.68|13689.68|13579.21|13579.21|0
989791200000|2001-05-13 22:00:00|13608.84|13608.84|13259.17|13259.17|13608.84|13608.84|13239.15|13239.15|0
989877600000|2001-05-14 22:00:00|13232.76|13232.76|13250.09|13250.09|13350.59|13350.59|13209.55|13209.55|0
989964000000|2001-05-15 22:00:00|13257.77|13257.77|13335.95|13335.95|13566.38|13566.38|13228.92|13228.92|0
990050400000|2001-05-16 22:00:00|13550.78|13550.78|13637.87|13637.87|13713.06|13713.06|13550.78|13550.78|0
990136800000|2001-05-17 22:00:00|13631.4|13631.4|13459.18|13459.18|13631.4|13631.4|13449.04|13449.04|0
990396000000|2001-05-20 22:00:00|13465.72|13465.72|13721.27|13721.27|13732.4|13732.4|13465.72|13465.72|0
990482400000|2001-05-21 22:00:00|13775.35|13775.35|13877.95|13877.95|13929.47|13929.47|13775.35|13775.35|0
990568800000|2001-05-22 22:00:00|13873.22|13873.22|13839.1|13839.1|13989.16|13989.16|13798.32|13798.32|0
990655200000|2001-05-23 22:00:00|13770.01|13770.01|13810.6|13810.6|13813.26|13813.26|13649.71|13649.71|0
990741600000|2001-05-24 22:00:00|13853.5|13853.5|13753.99|13753.99|13956.69|13956.69|13732.89|13732.89|0
991000800000|2001-05-27 22:00:00|13738.07|13738.07|13739.07|13739.07|13756.81|13756.81|13674.73|13674.73|0
991087200000|2001-05-28 22:00:00|13739.07|13739.07|13629.61|13629.61|13767.45|13767.45|13506.45|13506.45|0
991173600000|2001-05-29 22:00:00|13567.54|13567.54|13420.13|13420.13|13567.54|13567.54|13348.4|13348.4|0
991260000000|2001-05-30 22:00:00|13310.42|13310.42|13174.41|13174.41|13310.42|13310.42|13091.51|13091.51|0
991346400000|2001-05-31 22:00:00|13244.1|13244.1|13141.38|13141.38|13282.86|13282.86|13121.21|13121.21|0
991605600000|2001-06-03 22:00:00|13167.02|13167.02|13207.49|13207.49|13272.1|13272.1|13167.02|13167.02|0
991692000000|2001-06-04 22:00:00|13232.22|13232.22|13451.87|13451.87|13482.89|13482.89|13146.72|13146.72|0
991778400000|2001-06-05 22:00:00|13490.89|13490.89|13576.01|13576.01|13670.83|13670.83|13490.89|13490.89|0
991864800000|2001-06-06 22:00:00|13537.7|13537.7|13703.43|13703.43|13714.65|13714.65|13478.74|13478.74|0
991951200000|2001-06-07 22:00:00|13716.97|13716.97|13808.89|13808.89|13900.68|13900.68|13716.97|13716.97|0
992210400000|2001-06-10 22:00:00|13748.43|13748.43|13675.49|13675.49|13846.33|13846.33|13628.31|13628.31|0
992296800000|2001-06-11 22:00:00|13628.21|13628.21|13526.68|13526.68|13628.21|13628.21|13443.66|13443.66|0
992383200000|2001-06-12 22:00:00|13515.54|13515.54|13523.31|13523.31|13598.18|13598.18|13429.23|13429.23|0
992469600000|2001-06-13 22:00:00|13511.82|13511.82|13248.89|13248.89|13519.24|13519.24|13223.1|13223.1|0
992556000000|2001-06-14 22:00:00|13132.14|13132.14|13102.5|13102.5|13135.69|13135.69|12949.07|12949.07|0
992815200000|2001-06-17 22:00:00|13092.77|13092.77|12948.78|12948.78|13092.77|13092.77|12891.2|12891.2|0
992901600000|2001-06-18 22:00:00|12980.06|12980.06|13133.66|13133.66|13149.89|13149.89|12900.66|12900.66|0
992988000000|2001-06-19 22:00:00|13127.83|13127.83|12918.71|12918.71|13127.83|13127.83|12895.82|12895.82|0
993074400000|2001-06-20 22:00:00|13024.28|13024.28|13187.45|13187.45|13253.34|13253.34|12977.4|12977.4|0
993160800000|2001-06-21 22:00:00|13193.13|13193.13|13174.02|13174.02|13243.34|13243.34|13126.98|13126.98|0
993506400000|2001-06-25 22:00:00|13142.43|13142.43|12961.97|12961.97|13142.43|13142.43|12942.56|12942.56|0
993592800000|2001-06-26 22:00:00|12956.17|12956.17|13004.21|13004.21|13019.99|13019.99|12890.62|12890.62|0
993679200000|2001-06-27 22:00:00|12967.68|12967.68|12827.82|12827.82|12967.68|12967.68|12787.01|12787.01|0
993765600000|2001-06-28 22:00:00|12966.68|12966.68|13042.53|13042.53|13088.75|13088.75|12966.68|12966.68|0
994111200000|2001-07-02 22:00:00|13068.3|13068.3|13184.75|13184.75|13198.19|13198.19|13068.3|13068.3|0
994197600000|2001-07-03 22:00:00|13201.78|13201.78|13207.53|13207.53|13208.75|13208.75|13090.46|13090.46|0
994284000000|2001-07-04 22:00:00|13209.36|13209.36|12999.48|12999.48|13236.98|13236.98|12986.59|12986.59|0
994629600000|2001-07-08 22:00:00|12768.62|12768.62|12690.68|12690.68|12768.62|12768.62|12583.33|12583.33|0
994716000000|2001-07-09 22:00:00|12701.14|12701.14|12713.9|12713.9|12731.97|12731.97|12634.99|12634.99|0
994802400000|2001-07-10 22:00:00|12625.45|12625.45|12527.9|12527.9|12625.45|12625.45|12457.51|12457.51|0
994888800000|2001-07-11 22:00:00|12533.39|12533.39|12660.2|12660.2|12693.3|12693.3|12533.39|12533.39|0
994975200000|2001-07-12 22:00:00|12779.72|12779.72|12612.79|12612.79|12820.85|12820.85|12518.19|12518.19|0
995234400000|2001-07-15 22:00:00|12663.46|12663.46|12624.53|12624.53|12692.09|12692.09|12582.01|12582.01|0
995320800000|2001-07-16 22:00:00|12591.29|12591.29|12495.25|12495.25|12591.29|12591.29|12433.18|12433.18|0
995407200000|2001-07-17 22:00:00|12480.91|12480.91|12427.19|12427.19|12554.19|12554.19|12338.94|12338.94|0
995493600000|2001-07-18 22:00:00|12376.44|12376.44|12279.82|12279.82|12381.41|12381.41|12191.57|12191.57|0
995580000000|2001-07-19 22:00:00|12305.12|12305.12|12301.68|12301.68|12359.62|12359.62|12238.02|12238.02|0
995839200000|2001-07-22 22:00:00|12232.75|12232.75|12236.45|12236.45|12257.58|12257.58|12171.93|12171.93|0
995925600000|2001-07-23 22:00:00|12213.93|12213.93|12214.1|12214.1|12238.71|12238.71|12137.32|12137.32|0
996098400000|2001-07-25 22:00:00|12195.95|12195.95|12039.82|12039.82|12229.59|12229.59|12003.16|12003.16|0
996184800000|2001-07-26 22:00:00|12069.53|12069.53|12182.17|12182.17|12191.67|12191.67|12069.53|12069.53|0
996444000000|2001-07-29 22:00:00|12103.56|12103.56|12086.66|12086.66|12110.77|12110.77|12007.67|12007.67|0
996530400000|2001-07-30 22:00:00|12125.96|12125.96|12316.69|12316.69|12317.12|12317.12|12125.96|12125.96|0
996616800000|2001-07-31 22:00:00|12376.31|12376.31|12478.74|12478.74|12481.89|12481.89|12277.88|12277.88|0
996703200000|2001-08-01 22:00:00|12493.43|12493.43|12466.37|12466.37|12544.64|12544.64|12438.5|12438.5|0
996789600000|2001-08-02 22:00:00|12487.99|12487.99|12269.08|12269.08|12515.5|12515.5|12256.78|12256.78|0
997048800000|2001-08-05 22:00:00|12255.53|12255.53|12148.81|12148.81|12255.53|12255.53|12091.21|12091.21|0
997135200000|2001-08-06 22:00:00|12260.23|12260.23|12007.19|12007.19|12260.23|12260.23|11924.96|11924.96|0
997221600000|2001-08-07 22:00:00|12035.98|12035.98|11958.01|11958.01|12082.18|12082.18|11942.78|11942.78|0
997308000000|2001-08-08 22:00:00|11822.26|11822.26|11716.77|11716.77|11822.26|11822.26|11605.04|11605.04|0
997394400000|2001-08-09 22:00:00|11746.85|11746.85|11765.81|11765.81|11794.48|11794.48|11662.82|11662.82|0
997653600000|2001-08-12 22:00:00|11779.46|11779.46|11694.29|11694.29|11779.86|11779.86|11624.99|11624.99|0
997740000000|2001-08-13 22:00:00|11718.19|11718.19|11991.01|11991.01|12007.76|12007.76|11718.19|11718.19|0
997826400000|2001-08-14 22:00:00|12031.09|12031.09|12141.63|12141.63|12156.88|12156.88|11897.47|11897.47|0
997912800000|2001-08-15 22:00:00|12071.71|12071.71|11832.44|11832.44|12195.08|12195.08|11827.02|11827.02|0
997999200000|2001-08-16 22:00:00|11713.4|11713.4|11754.81|11754.81|11809.76|11809.76|11643.84|11643.84|0
998258400000|2001-08-19 22:00:00|11573.46|11573.46|11458.7|11458.7|11573.46|11573.46|11375.46|11375.46|0
998344800000|2001-08-20 22:00:00|11495.21|11495.21|11440.35|11440.35|11512.28|11512.28|11363.82|11363.82|0
998431200000|2001-08-21 22:00:00|11339.52|11339.52|11188.57|11188.57|11365.61|11365.61|11161.51|11161.51|0
998517600000|2001-08-22 22:00:00|11259.02|11259.02|11345.38|11345.38|11370.08|11370.08|11220.11|11220.11|0
998604000000|2001-08-23 22:00:00|11372.4|11372.4|11110.3|11110.3|11372.4|11372.4|11049.45|11049.45|0
998863200000|2001-08-26 22:00:00|11307.18|11307.18|11234.72|11234.72|11342.93|11342.93|11212.83|11212.83|0
998949600000|2001-08-27 22:00:00|11213.66|11213.66|11300.53|11300.53|11372.29|11372.29|11046.82|11046.82|0
999036000000|2001-08-28 22:00:00|11228.86|11228.86|11242.41|11242.41|11258.27|11258.27|11173.8|11173.8|0
999122400000|2001-08-29 22:00:00|11241.63|11241.63|11315.63|11315.63|11335.16|11335.16|11115.44|11115.44|0
999208800000|2001-08-30 22:00:00|11204.47|11204.47|11090.48|11090.48|11229.77|11229.77|11003.95|11003.95|0
999468000000|2001-09-02 22:00:00|11058.8|11058.8|10902.64|10902.64|11071.73|11071.73|10897.84|10897.84|0
999554400000|2001-09-03 22:00:00|10941.95|10941.95|11136.86|11136.86|11180.79|11180.79|10772.1|10772.1|0
999640800000|2001-09-04 22:00:00|11053.65|11053.65|10943.14|10943.14|11053.65|11053.65|10859.75|10859.75|0
999727200000|2001-09-05 22:00:00|10929.28|10929.28|10664.32|10664.32|10932.22|10932.22|10652.04|10652.04|0
999813600000|2001-09-06 22:00:00|10556.18|10556.18|10384.2|10384.2|10556.18|10556.18|10346.88|10346.88|0
1000072800000|2001-09-09 22:00:00|10227.47|10227.47|10366.32|10366.32|10413.51|10413.51|10177.51|10177.51|0
1000159200000|2001-09-10 22:00:00|10352.63|10352.63|10417.36|10417.36|10427.29|10427.29|10272.25|10272.25|0
1000245600000|2001-09-11 22:00:00|9687.38|9687.38|9493.62|9493.62|9704.18|9704.18|9170.24|9170.24|0
1000332000000|2001-09-12 22:00:00|9565.47|9565.47|9569.21|9569.21|9700.8|9700.8|9548.42|9548.42|0
1000418400000|2001-09-13 22:00:00|9622.86|9622.86|9655.45|9655.45|9696.44|9696.44|9478.67|9478.67|0
1000677600000|2001-09-16 22:00:00|9397.24|9397.24|9319.35|9319.35|9411.65|9411.65|9251.71|9251.71|0
1000764000000|2001-09-17 22:00:00|9509.08|9509.08|9307.9|9307.9|9608.51|9608.51|9224.05|9224.05|0
1000850400000|2001-09-18 22:00:00|9402.65|9402.65|9558.15|9558.15|9560.94|9560.94|9377.56|9377.56|0
1000936800000|2001-09-19 22:00:00|9415.1|9415.1|9317.98|9317.98|9415.1|9415.1|9249.16|9249.16|0
1001023200000|2001-09-20 22:00:00|9039.65|9039.65|8934.2|8934.2|9039.65|9039.65|8894.36|8894.36|0
1001282400000|2001-09-23 22:00:00|8971.47|8971.47|9284.5|9284.5|9292.27|9292.27|8971.47|8971.47|0
1001368800000|2001-09-24 22:00:00|9411.35|9411.35|9210.06|9210.06|9440.27|9440.27|9166.12|9166.12|0
1001455200000|2001-09-25 22:00:00|9307.76|9307.76|9371.75|9371.75|9416.95|9416.95|9251.31|9251.31|0
1001541600000|2001-09-26 22:00:00|9387.8|9387.8|9600.79|9600.79|9602.35|9602.35|9302|9302|0
1001628000000|2001-09-27 22:00:00|9682.35|9682.35|9950.7|9950.7|9959.35|9959.35|9663.08|9663.08|0
1002060000000|2001-10-02 22:00:00|9995.22|9995.22|9897.14|9897.14|10098.69|10098.69|9883.76|9883.76|0
1002146400000|2001-10-03 22:00:00|10082.75|10082.75|10286.39|10286.39|10293.64|10293.64|10082.75|10082.75|0
1002232800000|2001-10-04 22:00:00|10221.76|10221.76|10277.38|10277.38|10315.01|10315.01|10120.28|10120.28|0
1002492000000|2001-10-07 22:00:00|10153.56|10153.56|9967.83|9967.83|10153.56|10153.56|9904.93|9904.93|0
1002578400000|2001-10-08 22:00:00|10053.88|10053.88|10358.93|10358.93|10361.97|10361.97|10053.88|10053.88|0
1002664800000|2001-10-09 22:00:00|10335.57|10335.57|10298.24|10298.24|10425.38|10425.38|10184.6|10184.6|0
1002751200000|2001-10-10 22:00:00|10475.36|10475.36|10522.61|10522.61|10638.58|10638.58|10475.36|10475.36|0
1002837600000|2001-10-11 22:00:00|10614.69|10614.69|10274.13|10274.13|10614.69|10614.69|10243.68|10243.68|0
1003096800000|2001-10-14 22:00:00|10195.64|10195.64|10130.59|10130.59|10232.07|10232.07|10081.28|10081.28|0
1003183200000|2001-10-15 22:00:00|10164.64|10164.64|10148.49|10148.49|10229.16|10229.16|10056.83|10056.83|0
1003269600000|2001-10-16 22:00:00|10118.14|10118.14|10260.81|10260.81|10331.82|10331.82|10091.94|10091.94|0
1003356000000|2001-10-17 22:00:00|10101.9|10101.9|9880.61|9880.61|10101.9|10101.9|9817.92|9817.92|0
1003442400000|2001-10-18 22:00:00|9894.42|9894.42|9825.84|9825.84|9948|9948|9801.63|9801.63|0
1003701600000|2001-10-21 22:00:00|9832.11|9832.11|9797.54|9797.54|9874.39|9874.39|9758.98|9758.98|0
1003788000000|2001-10-22 22:00:00|9935.9|9935.9|10219.84|10219.84|10224.12|10224.12|9935.9|9935.9|0
1003874400000|2001-10-23 22:00:00|10231.39|10231.39|10243.46|10243.46|10280.09|10280.09|10158.73|10158.73|0
1004047200000|2001-10-25 22:00:00|10330.44|10330.44|10404.74|10404.74|10475.19|10475.19|10330.44|10330.44|0
1004310000000|2001-10-28 23:00:00|10406.93|10406.93|10178.09|10178.09|10406.93|10406.93|10079.03|10079.03|0
1004396400000|2001-10-29 23:00:00|10064.07|10064.07|10076.43|10076.43|10139.71|10139.71|9927.41|9927.41|0
1004482800000|2001-10-30 23:00:00|10025.82|10025.82|10073.97|10073.97|10091.65|10091.65|9945.54|9945.54|0
1004569200000|2001-10-31 23:00:00|10110.92|10110.92|10158.85|10158.85|10189.56|10189.56|10107.09|10107.09|0
1004655600000|2001-11-01 23:00:00|10238.1|10238.1|10186.06|10186.06|10333.88|10333.88|10097.64|10097.64|0
1004914800000|2001-11-04 23:00:00|10202.3|10202.3|10430.72|10430.72|10434.78|10434.78|10165.51|10165.51|0
1005001200000|2001-11-05 23:00:00|10528.17|10528.17|10356.05|10356.05|10556.72|10556.72|10303.06|10303.06|0
1005087600000|2001-11-06 23:00:00|10419.24|10419.24|10269.79|10269.79|10454.69|10454.69|10216.51|10216.51|0
1005174000000|2001-11-07 23:00:00|10295.96|10295.96|10538.62|10538.62|10594.55|10594.55|10280.86|10280.86|0
1005260400000|2001-11-08 23:00:00|10516.46|10516.46|10609.25|10609.25|10716.55|10716.55|10465.67|10465.67|0
1005519600000|2001-11-11 23:00:00|10618.07|10618.07|10592.45|10592.45|10699.54|10699.54|10541.02|10541.02|0
1005606000000|2001-11-12 23:00:00|10536.59|10536.59|10662.84|10662.84|10713.61|10713.61|10462.02|10462.02|0
1005692400000|2001-11-13 23:00:00|10781.71|10781.71|10950.04|10950.04|10954.74|10954.74|10781.71|10781.71|0
1005778800000|2001-11-14 23:00:00|10958.66|10958.66|11239.39|11239.39|11280.27|11280.27|10936.71|10936.71|0
1005865200000|2001-11-15 23:00:00|11220.12|11220.12|11287.37|11287.37|11393.49|11393.49|11170.3|11170.3|0
1006124400000|2001-11-18 23:00:00|11292.98|11292.98|11360.26|11360.26|11396.36|11396.36|11292.98|11292.98|0
1006210800000|2001-11-19 23:00:00|11347.31|11347.31|11225.79|11225.79|11501.04|11501.04|11148.26|11148.26|0
1006297200000|2001-11-20 23:00:00|11208.28|11208.28|11173.92|11173.92|11311.8|11311.8|11149.51|11149.51|0
1006383600000|2001-11-21 23:00:00|11162.82|11162.82|11253.3|11253.3|11261.77|11261.77|11114.54|11114.54|0
1006470000000|2001-11-22 23:00:00|11289.34|11289.34|11322.36|11322.36|11346.33|11346.33|11271.03|11271.03|0
1006729200000|2001-11-25 23:00:00|11380|11380|11391.96|11391.96|11525.26|11525.26|11316.74|11316.74|0
1006815600000|2001-11-26 23:00:00|11402.03|11402.03|11261.54|11261.54|11428.49|11428.49|11216.53|11216.53|0
1006902000000|2001-11-27 23:00:00|11225.41|11225.41|11066.19|11066.19|11225.41|11225.41|11012.47|11012.47|0
1006988400000|2001-11-28 23:00:00|10974.66|10974.66|11090.74|11090.74|11120.74|11120.74|10905.04|10905.04|0
1007074800000|2001-11-29 23:00:00|11116.34|11116.34|11279.25|11279.25|11359.12|11359.12|11116.34|11116.34|0
1007334000000|2001-12-02 23:00:00|11253.98|11253.98|11155.15|11155.15|11257.71|11257.71|11049.15|11049.15|0
1007420400000|2001-12-03 23:00:00|11169.26|11169.26|11427.28|11427.28|11429.68|11429.68|11076.32|11076.32|0
1007506800000|2001-12-04 23:00:00|11505.11|11505.11|11678.44|11678.44|11706.09|11706.09|11505.11|11505.11|0
1007593200000|2001-12-05 23:00:00|11818.99|11818.99|11745.84|11745.84|11957.83|11957.83|11672.55|11672.55|0
1007679600000|2001-12-06 23:00:00|11782.47|11782.47|11832.18|11832.18|11848.09|11848.09|11697.09|11697.09|0
1007938800000|2001-12-09 23:00:00|11786.91|11786.91|11784.92|11784.92|11836.21|11836.21|11709.37|11709.37|0
1008025200000|2001-12-10 23:00:00|11756.53|11756.53|11693.05|11693.05|11756.53|11756.53|11633.22|11633.22|0
1008111600000|2001-12-11 23:00:00|11698.71|11698.71|11847.06|11847.06|11865.17|11865.17|11592.47|11592.47|0
1008198000000|2001-12-12 23:00:00|11803.02|11803.02|11529.54|11529.54|11875.03|11875.03|11515.13|11515.13|0
1008284400000|2001-12-13 23:00:00|11497.59|11497.59|11466.11|11466.11|11521.04|11521.04|11349.51|11349.51|0
1008543600000|2001-12-16 23:00:00|11464.38|11464.38|11465.78|11465.78|11576.31|11576.31|11361.35|11361.35|0
1008630000000|2001-12-17 23:00:00|11521.68|11521.68|11486.93|11486.93|11599.57|11599.57|11391.33|11391.33|0
1008716400000|2001-12-18 23:00:00|11523.92|11523.92|11565.23|11565.23|11597.13|11597.13|11523.92|11523.92|0
1008802800000|2001-12-19 23:00:00|11547.92|11547.92|11601.14|11601.14|11639.22|11639.22|11447.73|11447.73|0
1008889200000|2001-12-20 23:00:00|11500.29|11500.29|11158.1|11158.1|11500.29|11500.29|11122.2|11122.2|0
1009148400000|2001-12-23 23:00:00|11189.52|11189.52|11209.78|11209.78|11249.9|11249.9|11182.45|11182.45|0
1009407600000|2001-12-26 23:00:00|11250.05|11250.05|11359.5|11359.5|11415.04|11415.04|11208.47|11208.47|0
1009494000000|2001-12-27 23:00:00|11359.5|11359.5|11431.59|11431.59|11432.29|11432.29|11309.02|11309.02|0
1009753200000|2001-12-30 23:00:00|11431.59|11431.59|11397.21|11397.21|11451.79|11451.79|11347.79|11347.79|0
1009926000000|2002-01-01 23:00:00|11368.13|11368.13|11350.85|11350.85|11368.13|11368.13|11241.63|11241.63|0
1010012400000|2002-01-02 23:00:00|11348.8|11348.8|11423.52|11423.52|11447|11447|11348.8|11348.8|0
1010098800000|2002-01-03 23:00:00|11547.01|11547.01|11702.15|11702.15|11727.81|11727.81|11547.01|11547.01|0
1010358000000|2002-01-06 23:00:00|11687.43|11687.43|11892.64|11892.64|11919.41|11919.41|11687.43|11687.43|0
1010444400000|2002-01-07 23:00:00|11781.19|11781.19|11713.71|11713.71|11806.25|11806.25|11678.06|11678.06|0
1010530800000|2002-01-08 23:00:00|11711.77|11711.77|11440.72|11440.72|11783.7|11783.7|11369.63|11369.63|0
1010617200000|2002-01-09 23:00:00|11361.09|11361.09|11256.07|11256.07|11361.09|11361.09|11168.89|11168.89|0
1010703600000|2002-01-10 23:00:00|11278.86|11278.86|11166.46|11166.46|11351.75|11351.75|11085.47|11085.47|0
1010962800000|2002-01-13 23:00:00|11081.38|11081.38|11209.43|11209.43|11213.86|11213.86|11029.22|11029.22|0
1011049200000|2002-01-14 23:00:00|11071.49|11071.49|11013.59|11013.59|11071.49|11071.49|10965.24|10965.24|0
1011135600000|2002-01-15 23:00:00|11035.49|11035.49|10964.09|10964.09|11080.55|11080.55|10910.75|10910.75|0
1011222000000|2002-01-16 23:00:00|10888.11|10888.11|11013.84|11013.84|11020.21|11020.21|10808|10808|0
1011308400000|2002-01-17 23:00:00|11023.79|11023.79|10972.96|10972.96|11065.53|11065.53|10934.01|10934.01|0
1011567600000|2002-01-20 23:00:00|10967.09|10967.09|11000.25|11000.25|11083.17|11083.17|10941.47|10941.47|0
1011654000000|2002-01-21 23:00:00|10991.4|10991.4|10797.69|10797.69|10997.9|10997.9|10778.78|10778.78|0
1011740400000|2002-01-22 23:00:00|10750.98|10750.98|10762.14|10762.14|10793.07|10793.07|10689.06|10689.06|0
1011826800000|2002-01-23 23:00:00|10796.81|10796.81|10741.46|10741.46|10847.53|10847.53|10690.63|10690.63|0
1011913200000|2002-01-24 23:00:00|10789|10789|10772.96|10772.96|10842.47|10842.47|10718.27|10718.27|0
1012172400000|2002-01-27 23:00:00|10749.08|10749.08|10767.46|10767.46|10891.59|10891.59|10748.1|10748.1|0
1012258800000|2002-01-28 23:00:00|10774.61|10774.61|11014.24|11014.24|11041.82|11041.82|10744.14|10744.14|0
1012345200000|2002-01-29 23:00:00|10895.7|10895.7|10756.96|10756.96|10895.7|10895.7|10699.94|10699.94|0
1012431600000|2002-01-30 23:00:00|10797.99|10797.99|10725.3|10725.3|10953.57|10953.57|10671.77|10671.77|0
1012518000000|2002-01-31 23:00:00|10764.03|10764.03|10691.25|10691.25|10827.39|10827.39|10673.66|10673.66|0
1012777200000|2002-02-03 23:00:00|10680.32|10680.32|10721.32|10721.32|10806.68|10806.68|10661.13|10661.13|0
1012863600000|2002-02-04 23:00:00|10627.85|10627.85|10609.19|10609.19|10636.23|10636.23|10541.28|10541.28|0
1012950000000|2002-02-05 23:00:00|10590.26|10590.26|10592.39|10592.39|10633.12|10633.12|10542.29|10542.29|0
1013036400000|2002-02-06 23:00:00|10556.29|10556.29|10409.68|10409.68|10601.3|10601.3|10393.83|10393.83|0
1013122800000|2002-02-07 23:00:00|10441.19|10441.19|10518.99|10518.99|10526.75|10526.75|10421.48|10421.48|0
1013382000000|2002-02-10 23:00:00|10596.06|10596.06|10832.74|10832.74|10843.26|10843.26|10596.06|10596.06|0
1013727600000|2002-02-14 23:00:00|11005.85|11005.85|10961.88|10961.88|11108.48|11108.48|10914.71|10914.71|0
1013986800000|2002-02-17 23:00:00|10905.49|10905.49|11002.81|11002.81|11007|11007|10867.82|10867.82|0
1014073200000|2002-02-18 23:00:00|10997.9|10997.9|10840.49|10840.49|10997.9|10997.9|10794.2|10794.2|0
1014159600000|2002-02-19 23:00:00|10777.39|10777.39|10749.06|10749.06|10777.39|10777.39|10685.38|10685.38|0
1014246000000|2002-02-20 23:00:00|10807.93|10807.93|10788.9|10788.9|10871.1|10871.1|10732.63|10732.63|0
1014332400000|2002-02-21 23:00:00|10730.21|10730.21|10664.94|10664.94|10730.21|10730.21|10579.81|10579.81|0
1014591600000|2002-02-24 23:00:00|10679|10679|10496.02|10496.02|10683.64|10683.64|10468.95|10468.95|0
1014678000000|2002-02-25 23:00:00|10581.79|10581.79|10547.13|10547.13|10667.57|10667.57|10536.74|10536.74|0
1014764400000|2002-02-26 23:00:00|10541.19|10541.19|10648.71|10648.71|10757.11|10757.11|10524.77|10524.77|0
1014850800000|2002-02-27 23:00:00|10660.76|10660.76|10482.55|10482.55|10677.16|10677.16|10415.65|10415.65|0
1014937200000|2002-02-28 23:00:00|10453.88|10453.88|10425.31|10425.31|10473.02|10473.02|10387.49|10387.49|0
1015196400000|2002-03-03 23:00:00|10593.77|10593.77|10704.12|10704.12|10720.12|10720.12|10561.38|10561.38|0
1015282800000|2002-03-04 23:00:00|10883.29|10883.29|10985.84|10985.84|11004.04|11004.04|10883.29|10883.29|0
1015369200000|2002-03-05 23:00:00|10954.75|10954.75|11003|11003|11040.75|11040.75|10933.43|10933.43|0
1015455600000|2002-03-06 23:00:00|11102.36|11102.36|11188.07|11188.07|11246.31|11246.31|11102.36|11102.36|0
1015542000000|2002-03-07 23:00:00|11201.28|11201.28|11233.23|11233.23|11331.12|11331.12|11201.28|11201.28|0
1015801200000|2002-03-10 23:00:00|11234.53|11234.53|11318.87|11318.87|11334.31|11334.31|11178.68|11178.68|0
1015887600000|2002-03-11 23:00:00|11304.91|11304.91|11273.86|11273.86|11381.85|11381.85|11242.23|11242.23|0
1015974000000|2002-03-12 23:00:00|11214.85|11214.85|11217.5|11217.5|11306.89|11306.89|11185.51|11185.51|0
1016060400000|2002-03-13 23:00:00|11202.86|11202.86|11303.7|11303.7|11333.52|11333.52|11163.11|11163.11|0
1016146800000|2002-03-14 23:00:00|11280.99|11280.99|11210.25|11210.25|11363.71|11363.71|11150.5|11150.5|0
1016406000000|2002-03-17 23:00:00|11224.32|11224.32|11230.64|11230.64|11317.75|11317.75|11168.32|11168.32|0
1016492400000|2002-03-18 23:00:00|11242.25|11242.25|11222.83|11222.83|11302.39|11302.39|11195.07|11195.07|0
1016578800000|2002-03-19 23:00:00|11136.3|11136.3|11036.6|11036.6|11176.59|11176.59|10996.36|10996.36|0
1016665200000|2002-03-20 23:00:00|10950.78|10950.78|10829.73|10829.73|10950.78|10950.78|10810.9|10810.9|0
1016751600000|2002-03-21 23:00:00|10839.87|10839.87|10863.07|10863.07|10919.46|10919.46|10811.88|10811.88|0
1017010800000|2002-03-24 23:00:00|10855.23|10855.23|10836.64|10836.64|10867.02|10867.02|10785.62|10785.62|0
1017097200000|2002-03-25 23:00:00|10781.16|10781.16|10786.92|10786.92|10792.83|10792.83|10715.05|10715.05|0
1017183600000|2002-03-26 23:00:00|10819.85|10819.85|10987.88|10987.88|11022.83|11022.83|10819.85|10819.85|0
1017270000000|2002-03-27 23:00:00|11025.03|11025.03|11032.92|11032.92|11075.4|11075.4|10972.11|10972.11|0
1017698400000|2002-04-01 22:00:00|11032.36|11032.36|10878.04|10878.04|11055.98|11055.98|10816.73|10816.73|0
1017784800000|2002-04-02 22:00:00|10831.23|10831.23|10833.96|10833.96|10853.88|10853.88|10783|10783|0
1017871200000|2002-04-03 22:00:00|10766.56|10766.56|10831.37|10831.37|10838.22|10838.22|10747.99|10747.99|0
1018216800000|2002-04-07 22:00:00|10833.16|10833.16|10723.68|10723.68|10856.64|10856.64|10702.44|10702.44|0
1018303200000|2002-04-08 22:00:00|10711.08|10711.08|10733.69|10733.69|10791.09|10791.09|10688.69|10688.69|0
1018389600000|2002-04-09 22:00:00|10692.95|10692.95|10643.14|10643.14|10692.95|10692.95|10610.76|10610.76|0
1018476000000|2002-04-10 22:00:00|10748.45|10748.45|10744.91|10744.91|10829.04|10829.04|10720.66|10720.66|0
1018562400000|2002-04-11 22:00:00|10653.82|10653.82|10710.48|10710.48|10717.55|10717.55|10630.41|10630.41|0
1018821600000|2002-04-14 22:00:00|10720.41|10720.41|10727.98|10727.98|10764.48|10764.48|10697.47|10697.47|0
1018908000000|2002-04-15 22:00:00|10745.2|10745.2|10788.53|10788.53|10797.14|10797.14|10690.47|10690.47|0
1018994400000|2002-04-16 22:00:00|10938.69|10938.69|11090.58|11090.58|11090.58|11090.58|10929.07|10929.07|0
1019080800000|2002-04-17 22:00:00|11102.68|11102.68|11217.15|11217.15|11222.39|11222.39|11070.8|11070.8|0
1019167200000|2002-04-18 22:00:00|11166.5|11166.5|11252.18|11252.18|11285.05|11285.05|11135.04|11135.04|0
1019426400000|2002-04-21 22:00:00|11259.04|11259.04|11139.42|11139.42|11301.67|11301.67|11134.17|11134.17|0
1019512800000|2002-04-22 22:00:00|11102.23|11102.23|11345.18|11345.18|11355.11|11355.11|11102.23|11102.23|0
1019599200000|2002-04-23 22:00:00|11362.65|11362.65|11396.57|11396.57|11417.47|11417.47|11305.65|11305.65|0
1019685600000|2002-04-24 22:00:00|11394.04|11394.04|11409.29|11409.29|11439.59|11439.59|11351.79|11351.79|0
1019772000000|2002-04-25 22:00:00|11449.4|11449.4|11385.08|11385.08|11461.59|11461.59|11348.81|11348.81|0
1020031200000|2002-04-28 22:00:00|11329.91|11329.91|11361.49|11361.49|11371.12|11371.12|11260.88|11260.88|0
1020117600000|2002-04-29 22:00:00|11337.89|11337.89|11497.58|11497.58|11497.58|11497.58|11317.66|11317.66|0
1020290400000|2002-05-01 22:00:00|11577.57|11577.57|11780.11|11780.11|11800.83|11800.83|11577.57|11577.57|0
1020376800000|2002-05-02 22:00:00|11855.9|11855.9|11797.22|11797.22|11863.62|11863.62|11729.85|11729.85|0
1020636000000|2002-05-05 22:00:00|11771.08|11771.08|11736.2|11736.2|11845.1|11845.1|11671.38|11671.38|0
1020722400000|2002-05-06 22:00:00|11639.51|11639.51|11795.98|11795.98|11813.9|11813.9|11591.26|11591.26|0
1020808800000|2002-05-07 22:00:00|11873.25|11873.25|11768.31|11768.31|11890.72|11890.72|11699.33|11699.33|0
1020895200000|2002-05-08 22:00:00|11957.16|11957.16|11700.76|11700.76|11962.1|11962.1|11677.55|11677.55|0
1020981600000|2002-05-09 22:00:00|11720.46|11720.46|11645.9|11645.9|11752.96|11752.96|11630.04|11630.04|0
1021240800000|2002-05-12 22:00:00|11653.55|11653.55|11733.43|11733.43|11772.93|11772.93|11650.62|11650.62|0
1021327200000|2002-05-13 22:00:00|11824.93|11824.93|11690.31|11690.31|11824.93|11824.93|11662.01|11662.01|0
1021413600000|2002-05-14 22:00:00|11791.53|11791.53|11838.36|11838.36|11902.71|11902.71|11738.08|11738.08|0
1021500000000|2002-05-15 22:00:00|11838.53|11838.53|11832.77|11832.77|11839.57|11839.57|11762.25|11762.25|0
1021586400000|2002-05-16 22:00:00|11924.62|11924.62|11974.61|11974.61|12021.72|12021.72|11867.39|11867.39|0
1021932000000|2002-05-20 22:00:00|11959.65|11959.65|11753.29|11753.29|12006.92|12006.92|11687.27|11687.27|0
1022018400000|2002-05-21 22:00:00|11745.76|11745.76|11795.2|11795.2|11797.85|11797.85|11698.12|11698.12|0
1022104800000|2002-05-22 22:00:00|11754.46|11754.46|11624.75|11624.75|11761.68|11761.68|11586.52|11586.52|0
1022191200000|2002-05-23 22:00:00|11636.86|11636.86|11626.78|11626.78|11672.99|11672.99|11595.59|11595.59|0
1022450400000|2002-05-26 22:00:00|11608.38|11608.38|11564.73|11564.73|11612.53|11612.53|11526.59|11526.59|0
1022536800000|2002-05-27 22:00:00|11568.74|11568.74|11581.58|11581.58|11610.97|11610.97|11544.1|11544.1|0
1022623200000|2002-05-28 22:00:00|11480.95|11480.95|11430.66|11430.66|11581.67|11581.67|11404.3|11404.3|0
1022709600000|2002-05-29 22:00:00|11413.85|11413.85|11380.61|11380.61|11413.85|11413.85|11268.54|11268.54|0
1022796000000|2002-05-30 22:00:00|11385.19|11385.19|11301.94|11301.94|11429.06|11429.06|11260.2|11260.2|0
1023055200000|2002-06-02 22:00:00|11339.2|11339.2|11359.8|11359.8|11397.37|11397.37|11282.76|11282.76|0
1023141600000|2002-06-03 22:00:00|11279.05|11279.05|11312.55|11312.55|11317.56|11317.56|11204.86|11204.86|0
1023228000000|2002-06-04 22:00:00|11328.52|11328.52|11402.38|11402.38|11407.59|11407.59|11297.96|11297.96|0
1023314400000|2002-06-05 22:00:00|11438.61|11438.61|11380.77|11380.77|11475.19|11475.19|11345.61|11345.61|0
1023400800000|2002-06-06 22:00:00|11274.59|11274.59|11284.71|11284.71|11325.54|11325.54|11236.19|11236.19|0
1023660000000|2002-06-09 22:00:00|11270.1|11270.1|11288.84|11288.84|11326.43|11326.43|11228.99|11228.99|0
1023746400000|2002-06-10 22:00:00|11304.73|11304.73|11215.02|11215.02|11306.43|11306.43|11176|11176|0
1023832800000|2002-06-11 22:00:00|11167.18|11167.18|11147.97|11147.97|11167.18|11167.18|11117.3|11117.3|0
1023919200000|2002-06-12 22:00:00|11173.77|11173.77|11119.33|11119.33|11191.49|11191.49|11105.4|11105.4|0
1024005600000|2002-06-13 22:00:00|11024.59|11024.59|10955.52|10955.52|11066.75|11066.75|10940.23|10940.23|0
1024264800000|2002-06-16 22:00:00|10871.51|10871.51|10832.26|10832.26|10900.48|10900.48|10811.62|10811.62|0
1024351200000|2002-06-17 22:00:00|10963.37|10963.37|10852.04|10852.04|10983.72|10983.72|10838.86|10838.86|0
1024437600000|2002-06-18 22:00:00|10843.01|10843.01|10673.11|10673.11|10865.04|10865.04|10612.03|10612.03|0
1024524000000|2002-06-19 22:00:00|10668.77|10668.77|10754.41|10754.41|10768.03|10768.03|10583.28|10583.28|0
1024610400000|2002-06-20 22:00:00|10608.94|10608.94|10591.86|10591.86|10639.46|10639.46|10574.03|10574.03|0
1024869600000|2002-06-23 22:00:00|10544.45|10544.45|10657.34|10657.34|10674.52|10674.52|10509.23|10509.23|0
1024956000000|2002-06-24 22:00:00|10633.56|10633.56|10608.98|10608.98|10687.04|10687.04|10553.54|10553.54|0
1025042400000|2002-06-25 22:00:00|10493.13|10493.13|10355.92|10355.92|10493.13|10493.13|10291.16|10291.16|0
1025128800000|2002-06-26 22:00:00|10472.85|10472.85|10518.09|10518.09|10531.51|10531.51|10411.15|10411.15|0
1025215200000|2002-06-27 22:00:00|10615.14|10615.14|10598.55|10598.55|10699.32|10699.32|10584.03|10584.03|0
1025560800000|2002-07-01 22:00:00|10511.12|10511.12|10491.76|10491.76|10511.12|10511.12|10436.46|10436.46|0
1025647200000|2002-07-02 22:00:00|10407.58|10407.58|10579.19|10579.19|10627.07|10627.07|10407.58|10407.58|0
1025733600000|2002-07-03 22:00:00|10578.2|10578.2|10765.58|10765.58|10769.53|10769.53|10566.55|10566.55|0
1025820000000|2002-07-04 22:00:00|10810.39|10810.39|10806.16|10806.16|10845.88|10845.88|10754.28|10754.28|0
1026079200000|2002-07-07 22:00:00|10923.5|10923.5|10803.45|10803.45|10939.56|10939.56|10766.98|10766.98|0
1026165600000|2002-07-08 22:00:00|10831.12|10831.12|10843.15|10843.15|10860.64|10860.64|10786.37|10786.37|0
1026252000000|2002-07-09 22:00:00|10774.35|10774.35|10787.54|10787.54|10829.54|10829.54|10747.92|10747.92|0
1026338400000|2002-07-10 22:00:00|10637.6|10637.6|10558.81|10558.81|10655.23|10655.23|10482.73|10482.73|0
1026424800000|2002-07-11 22:00:00|10582.57|10582.57|10648.3|10648.3|10655.28|10655.28|10529.92|10529.92|0
1026684000000|2002-07-14 22:00:00|10556.5|10556.5|10581.66|10581.66|10597.35|10597.35|10499.1|10499.1|0
1026770400000|2002-07-15 22:00:00|10516.64|10516.64|10421.49|10421.49|10573.07|10573.07|10399.67|10399.67|0
1026856800000|2002-07-16 22:00:00|10336.78|10336.78|10335.12|10335.12|10362.46|10362.46|10213.02|10213.02|0
1026943200000|2002-07-17 22:00:00|10414.58|10414.58|10452.55|10452.55|10461.33|10461.33|10350.25|10350.25|0
1027029600000|2002-07-18 22:00:00|10370.82|10370.82|10325.46|10325.46|10377.4|10377.4|10280.46|10280.46|0
1027288800000|2002-07-21 22:00:00|10166.26|10166.26|10110.25|10110.25|10182.2|10182.2|10080.12|10080.12|0
1027375200000|2002-07-22 22:00:00|9980.29|9980.29|10313.89|10313.89|10322.49|10322.49|9977.77|9977.77|0
1027461600000|2002-07-23 22:00:00|10133.65|10133.65|9971.99|9971.99|10133.65|10133.65|9912.96|9912.96|0
1027548000000|2002-07-24 22:00:00|10143.02|10143.02|9884.78|9884.78|10165.83|10165.83|9872.29|9872.29|0
1027634400000|2002-07-25 22:00:00|9801.59|9801.59|9773.12|9773.12|9894.64|9894.64|9687.5|9687.5|0
1027893600000|2002-07-28 22:00:00|9873.44|9873.44|9975.99|9975.99|9983.04|9983.04|9829.55|9829.55|0
1027980000000|2002-07-29 22:00:00|10240.42|10240.42|10155.25|10155.25|10285.48|10285.48|10151.61|10151.61|0
1028066400000|2002-07-30 22:00:00|10169.28|10169.28|10267.36|10267.36|10290.07|10290.07|10123.2|10123.2|0
1028152800000|2002-07-31 22:00:00|10244.53|10244.53|10180.02|10180.02|10329.05|10329.05|10175.08|10175.08|0
1028239200000|2002-08-01 22:00:00|10026.65|10026.65|9991.72|9991.72|10058.48|10058.48|9968.92|9968.92|0
1028498400000|2002-08-04 22:00:00|9913.08|9913.08|9862.33|9862.33|9976.69|9976.69|9823.95|9823.95|0
1028584800000|2002-08-05 22:00:00|9780.18|9780.18|9700.69|9700.69|9782.89|9782.89|9632.98|9632.98|0
1028671200000|2002-08-06 22:00:00|9883.68|9883.68|9977.74|9977.74|10007.95|10007.95|9851.28|9851.28|0
1028757600000|2002-08-07 22:00:00|9960.68|9960.68|9962.24|9962.24|9997.18|9997.18|9895.28|9895.28|0
1028844000000|2002-08-08 22:00:00|10128.71|10128.71|10014.06|10014.06|10149.9|10149.9|10007.43|10007.43|0
1029103200000|2002-08-11 22:00:00|10039.77|10039.77|9959.92|9959.92|10039.77|10039.77|9929.38|9929.38|0
1029189600000|2002-08-12 22:00:00|9962.58|9962.58|10100.06|10100.06|10132.4|10132.4|9958.06|9958.06|0
1029276000000|2002-08-13 22:00:00|10064.63|10064.63|9961.35|9961.35|10064.63|10064.63|9883.09|9883.09|0
1029362400000|2002-08-14 22:00:00|10123.07|10123.07|10219.71|10219.71|10264.66|10264.66|10123.07|10123.07|0
1029448800000|2002-08-15 22:00:00|10240.6|10240.6|10265.04|10265.04|10299.72|10299.72|10205.52|10205.52|0
1029708000000|2002-08-18 22:00:00|10250.4|10250.4|10246.96|10246.96|10279.25|10279.25|10166.54|10166.54|0
1029794400000|2002-08-19 22:00:00|10390.31|10390.31|10408.01|10408.01|10431.77|10431.77|10373.51|10373.51|0
1029880800000|2002-08-20 22:00:00|10317.72|10317.72|10402.26|10402.26|10409.31|10409.31|10293.71|10293.71|0
1029967200000|2002-08-21 22:00:00|10452.5|10452.5|10424|10424|10456.61|10456.61|10367|10367|0
1030053600000|2002-08-22 22:00:00|10472.7|10472.7|10245.69|10245.69|10478.65|10478.65|10241.18|10241.18|0
1030312800000|2002-08-25 22:00:00|10232.88|10232.88|10226.33|10226.33|10263.83|10263.83|10192.01|10192.01|0
1030399200000|2002-08-26 22:00:00|10233.72|10233.72|10185.52|10185.52|10266.76|10266.76|10125.2|10125.2|0
1030485600000|2002-08-27 22:00:00|10130.38|10130.38|10130.25|10130.25|10158.69|10158.69|10070.28|10070.28|0
1030572000000|2002-08-28 22:00:00|10034.18|10034.18|10061.15|10061.15|10075.27|10075.27|9988.86|9988.86|0
1030658400000|2002-08-29 22:00:00|10034.22|10034.22|10043.87|10043.87|10089.69|10089.69|10004.87|10004.87|0
1030917600000|2002-09-01 22:00:00|10039.67|10039.67|9896.98|9896.98|10044.57|10044.57|9861.87|9861.87|0
1031004000000|2002-09-02 22:00:00|9862.39|9862.39|9790.68|9790.68|9873.11|9873.11|9748.18|9748.18|0
1031090400000|2002-09-03 22:00:00|9643.19|9643.19|9820.33|9820.33|9830.45|9830.45|9629.22|9629.22|0
1031176800000|2002-09-04 22:00:00|9823.74|9823.74|9726.03|9726.03|9833.68|9833.68|9710.29|9710.29|0
1031263200000|2002-09-05 22:00:00|9650.94|9650.94|9720.86|9720.86|9750.9|9750.9|9631.73|9631.73|0
1031522400000|2002-09-08 22:00:00|9781.54|9781.54|9723.67|9723.67|9783.44|9783.44|9672.19|9672.19|0
1031608800000|2002-09-09 22:00:00|9762.84|9762.84|9885.77|9885.77|9906.85|9906.85|9761.1|9761.1|0
1031695200000|2002-09-10 22:00:00|9927.73|9927.73|9882.35|9882.35|9946.01|9946.01|9845|9845|0
1031781600000|2002-09-11 22:00:00|9871.32|9871.32|9896.33|9896.33|9954.82|9954.82|9807.54|9807.54|0
1031868000000|2002-09-12 22:00:00|9773.62|9773.62|9650.97|9650.97|9784|9784|9609.77|9609.77|0
1032127200000|2002-09-15 22:00:00|9624.84|9624.84|9505.13|9505.13|9639.47|9639.47|9454.92|9454.92|0
1032213600000|2002-09-16 22:00:00|9605.32|9605.32|9707.25|9707.25|9732.33|9732.33|9563.19|9563.19|0
1032300000000|2002-09-17 22:00:00|9517.42|9517.42|9474.07|9474.07|9517.42|9517.42|9401.49|9401.49|0
1032386400000|2002-09-18 22:00:00|9485.55|9485.55|9427.79|9427.79|9511.29|9511.29|9389.87|9389.87|0
1032472800000|2002-09-19 22:00:00|9260.47|9260.47|9328.22|9328.22|9337.86|9337.86|9210.94|9210.94|0
1032732000000|2002-09-22 22:00:00|9295.69|9295.69|9314.87|9314.87|9322.36|9322.36|9219.08|9219.08|0
1032818400000|2002-09-23 22:00:00|9167.76|9167.76|9197.68|9197.68|9213.28|9213.28|9141.12|9141.12|0
1032904800000|2002-09-24 22:00:00|9076.83|9076.83|9124.91|9124.91|9193.81|9193.81|9014.58|9014.58|0
1032991200000|2002-09-25 22:00:00|9251.24|9251.24|9270.71|9270.71|9286.27|9286.27|9206.9|9206.9|0
1033077600000|2002-09-26 22:00:00|9338.66|9338.66|9294.46|9294.46|9368.14|9368.14|9245.88|9245.88|0
1033336800000|2002-09-29 22:00:00|9098.93|9098.93|9072.21|9072.21|9125.93|9125.93|9046.96|9046.96|0
1033509600000|2002-10-01 22:00:00|9227.38|9227.38|9109.35|9109.35|9241.86|9241.86|9062.49|9062.49|0
1033596000000|2002-10-02 22:00:00|9054.57|9054.57|8984.32|8984.32|9106.9|9106.9|8915|8915|0
1033682400000|2002-10-03 22:00:00|8989.65|8989.65|9051.37|9051.37|9065.52|9065.52|8971.92|8971.92|0
1033941600000|2002-10-06 22:00:00|8844.69|8844.69|8931.4|8931.4|8936.34|8936.34|8844.11|8844.11|0
1034028000000|2002-10-07 22:00:00|8910.08|8910.08|8977.41|8977.41|8989.68|8989.68|8883.16|8883.16|0
1034114400000|2002-10-08 22:00:00|8945.96|8945.96|8977.35|8977.35|8986.01|8986.01|8876.62|8876.62|0
1034200800000|2002-10-09 22:00:00|8808.35|8808.35|8858.69|8858.69|8863.46|8863.46|8772.48|8772.48|0
1034287200000|2002-10-10 22:00:00|8956.33|8956.33|8965.73|8965.73|8990.76|8990.76|8863.46|8863.46|0
1034632800000|2002-10-14 22:00:00|9153.25|9153.25|9336.39|9336.39|9348.68|9348.68|9131.41|9131.41|0
1034719200000|2002-10-15 22:00:00|9515.07|9515.07|9459.14|9459.14|9515.07|9515.07|9416.82|9416.82|0
1034805600000|2002-10-16 22:00:00|9465.61|9465.61|9576.15|9576.15|9598.49|9598.49|9465.61|9465.61|0
1034892000000|2002-10-17 22:00:00|9741.05|9741.05|9613.07|9613.07|9744.64|9744.64|9603.73|9603.73|0
1035151200000|2002-10-20 22:00:00|9593.65|9593.65|9570.36|9570.36|9641.08|9641.08|9549.09|9549.09|0
1035237600000|2002-10-21 22:00:00|9633.51|9633.51|9548.94|9548.94|9656.9|9656.9|9507.99|9507.99|0
1035324000000|2002-10-22 22:00:00|9545.66|9545.66|9804.65|9804.65|9809.51|9809.51|9545.66|9545.66|0
1035410400000|2002-10-23 22:00:00|9774.78|9774.78|9787.49|9787.49|9803.3|9803.3|9712.9|9712.9|0
1035496800000|2002-10-24 22:00:00|9715.67|9715.67|9722.54|9722.54|9728.56|9728.56|9655|9655|0
1035759600000|2002-10-27 23:00:00|9732.6|9732.6|9853.74|9853.74|9860.87|9860.87|9730|9730|0
1035846000000|2002-10-28 23:00:00|9799.87|9799.87|9634.67|9634.67|9812.15|9812.15|9626.99|9626.99|0
1035932400000|2002-10-29 23:00:00|9605.64|9605.64|9560.46|9560.46|9652.15|9652.15|9546.58|9546.58|0
1036018800000|2002-10-30 23:00:00|9609.16|9609.16|9441.25|9441.25|9625.72|9625.72|9418.88|9418.88|0
1036105200000|2002-10-31 23:00:00|9467.89|9467.89|9407.68|9407.68|9495.15|9495.15|9388.35|9388.35|0
1036364400000|2002-11-03 23:00:00|9587.97|9587.97|9720.83|9720.83|9739.13|9739.13|9565.79|9565.79|0
1036450800000|2002-11-04 23:00:00|9751.93|9751.93|9655.36|9655.36|9751.93|9751.93|9606.68|9606.68|0
1036537200000|2002-11-05 23:00:00|9788.31|9788.31|9773.98|9773.98|9822.07|9822.07|9751.68|9751.68|0
1036623600000|2002-11-06 23:00:00|9758.66|9758.66|9844.38|9844.38|9880.13|9880.13|9719.64|9719.64|0
1036710000000|2002-11-07 23:00:00|9714.19|9714.19|9770.68|9770.68|9796.47|9796.47|9708.19|9708.19|0
1036969200000|2002-11-10 23:00:00|9699.75|9699.75|9580.88|9580.88|9699.75|9699.75|9527.83|9527.83|0
1037055600000|2002-11-11 23:00:00|9530.46|9530.46|9613.84|9613.84|9650.09|9650.09|9522.45|9522.45|0
1037142000000|2002-11-12 23:00:00|9645.88|9645.88|9616.62|9616.62|9645.88|9645.88|9533.5|9533.5|0
1037228400000|2002-11-13 23:00:00|9644.21|9644.21|9740.84|9740.84|9806.08|9806.08|9644.21|9644.21|0
1037314800000|2002-11-14 23:00:00|9721.86|9721.86|9865.65|9865.65|9885.98|9885.98|9721.86|9721.86|0
1037574000000|2002-11-17 23:00:00|9994.29|9994.29|9920.09|9920.09|10006.07|10006.07|9843.09|9843.09|0
1037660400000|2002-11-18 23:00:00|9882.39|9882.39|9965.03|9965.03|9996.89|9996.89|9856.95|9856.95|0
1037746800000|2002-11-19 23:00:00|9952.45|9952.45|9971.15|9971.15|10011.53|10011.53|9947.54|9947.54|0
1037833200000|2002-11-20 23:00:00|10081.02|10081.02|10003.54|10003.54|10081.02|10081.02|9989.79|9989.79|0
1037919600000|2002-11-21 23:00:00|10112.51|10112.51|10065.32|10065.32|10128.69|10128.69|10038.01|10038.01|0
1038178800000|2002-11-24 23:00:00|10031.33|10031.33|10100.77|10100.77|10118.87|10118.87|10028.98|10028.98|0
1038265200000|2002-11-25 23:00:00|10052.44|10052.44|9995.52|9995.52|10057.76|10057.76|9976.45|9976.45|0
1038351600000|2002-11-26 23:00:00|9912.84|9912.84|9944.59|9944.59|10013.65|10013.65|9912.02|9912.02|0
1038438000000|2002-11-27 23:00:00|10090.43|10090.43|10147.84|10147.84|10168.91|10168.91|10082.69|10082.69|0
1038524400000|2002-11-28 23:00:00|10170.3|10170.3|10069.87|10069.87|10170.3|10170.3|10061.89|10061.89|0
1038783600000|2002-12-01 23:00:00|10107.96|10107.96|10205.16|10205.16|10205.16|10205.16|10079.51|10079.51|0
1038870000000|2002-12-02 23:00:00|10187.85|10187.85|10227.01|10227.01|10246.86|10246.86|10179.64|10179.64|0
1038956400000|2002-12-03 23:00:00|10123.26|10123.26|9995.73|9995.73|10123.26|10123.26|9941.93|9941.93|0
1039042800000|2002-12-04 23:00:00|9997.62|9997.62|10009.88|10009.88|10036.52|10036.52|9940.25|9940.25|0
1039129200000|2002-12-05 23:00:00|9940.6|9940.6|9973.75|9973.75|9978.85|9978.85|9890.62|9890.62|0
1039388400000|2002-12-08 23:00:00|9988.69|9988.69|9868.48|9868.48|9999.39|9999.39|9821.56|9821.56|0
1039474800000|2002-12-09 23:00:00|9763.79|9763.79|9857.99|9857.99|9868.74|9868.74|9763.79|9763.79|0
1039561200000|2002-12-10 23:00:00|9874.93|9874.93|9784.57|9784.57|9884.16|9884.16|9742|9742|0
1039647600000|2002-12-11 23:00:00|9816.99|9816.99|9813.78|9813.78|9852.57|9852.57|9772.8|9772.8|0
1039734000000|2002-12-12 23:00:00|9743.19|9743.19|9728.43|9728.43|9754.86|9754.86|9695.74|9695.74|0
1039993200000|2002-12-15 23:00:00|9644.64|9644.64|9656.46|9656.46|9677.85|9677.85|9627.71|9627.71|0
1040079600000|2002-12-16 23:00:00|9787.24|9787.24|9715.74|9715.74|9787.64|9787.64|9682.02|9682.02|0
1040166000000|2002-12-17 23:00:00|9652.77|9652.77|9548.65|9548.65|9657.45|9657.45|9527.49|9527.49|0
1040252400000|2002-12-18 23:00:00|9544.9|9544.9|9557.86|9557.86|9590.21|9590.21|9477.82|9477.82|0
1040338800000|2002-12-19 23:00:00|9499.77|9499.77|9628.69|9628.69|9631.53|9631.53|9478.92|9478.92|0
1040598000000|2002-12-22 23:00:00|9640.92|9640.92|9570.93|9570.93|9640.92|9640.92|9552.07|9552.07|0
1040684400000|2002-12-23 23:00:00|9586.26|9586.26|9561.63|9561.63|9593.93|9593.93|9554.31|9554.31|0
1040943600000|2002-12-26 23:00:00|9542.49|9542.49|9445.26|9445.26|9550.59|9550.59|9426.06|9426.06|0
1041202800000|2002-12-29 23:00:00|9345.67|9345.67|9272.33|9272.33|9362.7|9362.7|9244.9|9244.9|0
1041289200000|2002-12-30 23:00:00|9298.78|9298.78|9321.29|9321.29|9332.02|9332.02|9291.77|9291.77|0
1041462000000|2003-01-01 23:00:00|9333.64|9333.64|9365.52|9365.52|9378.35|9378.35|9294.53|9294.53|0
1041548400000|2003-01-02 23:00:00|9523.25|9523.25|9583.85|9583.85|9585.66|9585.66|9520.85|9520.85|0
1041807600000|2003-01-05 23:00:00|9605.09|9605.09|9665.96|9665.96|9683.86|9683.86|9560.82|9560.82|0
1041894000000|2003-01-06 23:00:00|9710.79|9710.79|9652.4|9652.4|9710.79|9710.79|9592.29|9592.29|0
1041980400000|2003-01-07 23:00:00|9632.36|9632.36|9688.21|9688.21|9781.08|9781.08|9624.04|9624.04|0
1042066800000|2003-01-08 23:00:00|9626.14|9626.14|9675.41|9675.41|9677.59|9677.59|9599.24|9599.24|0
1042153200000|2003-01-09 23:00:00|9711.76|9711.76|9721.5|9721.5|9778.28|9778.28|9688.99|9688.99|0
1042412400000|2003-01-12 23:00:00|9752.3|9752.3|9834.08|9834.08|9834.08|9834.08|9752.3|9752.3|0
1042498800000|2003-01-13 23:00:00|9812.91|9812.91|9796.31|9796.31|9843.81|9843.81|9780.54|9780.54|0
1042585200000|2003-01-14 23:00:00|9807.43|9807.43|9873.49|9873.49|9892.7|9892.7|9807.43|9807.43|0
1042671600000|2003-01-15 23:00:00|9798.16|9798.16|9743.23|9743.23|9823.63|9823.63|9727.3|9727.3|0
1042758000000|2003-01-16 23:00:00|9730.55|9730.55|9614.59|9614.59|9733.44|9733.44|9597.23|9597.23|0
1043017200000|2003-01-19 23:00:00|9551.56|9551.56|9552.02|9552.02|9560.39|9560.39|9501.52|9501.52|0
1043103600000|2003-01-20 23:00:00|9558.2|9558.2|9568.47|9568.47|9595.26|9595.26|9548.14|9548.14|0
1043190000000|2003-01-21 23:00:00|9484.89|9484.89|9560.29|9560.29|9581.24|9581.24|9456.66|9456.66|0
1043276400000|2003-01-22 23:00:00|9513.58|9513.58|9584.7|9584.7|9606.87|9606.87|9513.58|9513.58|0
1043362800000|2003-01-23 23:00:00|9558.48|9558.48|9460.6|9460.6|9575.27|9575.27|9416.12|9416.12|0
1043622000000|2003-01-26 23:00:00|9326.76|9326.76|9298.67|9298.67|9326.76|9326.76|9253.36|9253.36|0
1043708400000|2003-01-27 23:00:00|9244.3|9244.3|9325.6|9325.6|9341.11|9341.11|9237.45|9237.45|0
1043794800000|2003-01-28 23:00:00|9272.28|9272.28|9240.79|9240.79|9281.99|9281.99|9203.68|9203.68|0
1043881200000|2003-01-29 23:00:00|9251.94|9251.94|9258.95|9258.95|9266.15|9266.15|9179.24|9179.24|0
1044313200000|2003-02-03 23:00:00|9327.32|9327.32|9252.71|9252.71|9331.95|9331.95|9208.23|9208.23|0
1044399600000|2003-02-04 23:00:00|9214.64|9214.64|9180.47|9180.47|9238.92|9238.92|9156.31|9156.31|0
1044486000000|2003-02-05 23:00:00|9178.26|9178.26|9126.15|9126.15|9184.76|9184.76|9094.86|9094.86|0
1044572400000|2003-02-06 23:00:00|9099.41|9099.41|9150.95|9150.95|9163.67|9163.67|9072.67|9072.67|0
1044831600000|2003-02-09 23:00:00|9135.1|9135.1|9232.14|9232.14|9232.14|9232.14|9131.62|9131.62|0
1044918000000|2003-02-10 23:00:00|9237.19|9237.19|9194.91|9194.91|9285.06|9285.06|9151.22|9151.22|0
1045004400000|2003-02-11 23:00:00|9169.86|9169.86|9314.9|9314.9|9334.9|9334.9|9162.52|9162.52|0
1045090800000|2003-02-12 23:00:00|9273.38|9273.38|9173.43|9173.43|9283.23|9283.23|9142.94|9142.94|0
1045177200000|2003-02-13 23:00:00|9201.11|9201.11|9201.76|9201.76|9253.87|9253.87|9191.01|9191.01|0
1045436400000|2003-02-16 23:00:00|9311.65|9311.65|9383.68|9383.68|9392.86|9392.86|9311.65|9311.65|0
1045522800000|2003-02-17 23:00:00|9367.94|9367.94|9397.05|9397.05|9417.7|9417.7|9342.05|9342.05|0
1045609200000|2003-02-18 23:00:00|9461.13|9461.13|9427.63|9427.63|9463.99|9463.99|9389.4|9389.4|0
1045695600000|2003-02-19 23:00:00|9415.21|9415.21|9390.48|9390.48|9460.89|9460.89|9381.14|9381.14|0
1045782000000|2003-02-20 23:00:00|9361.05|9361.05|9250.86|9250.86|9364.83|9364.83|9231.37|9231.37|0
1046041200000|2003-02-23 23:00:00|9302.73|9302.73|9239.47|9239.47|9313.81|9313.81|9231.01|9231.01|0
1046127600000|2003-02-24 23:00:00|9140.06|9140.06|9148.48|9148.48|9154.42|9154.42|9103.29|9103.29|0
1046214000000|2003-02-25 23:00:00|9156.8|9156.8|9116.28|9116.28|9163.33|9163.33|9097.49|9097.49|0
1046300400000|2003-02-26 23:00:00|9072.87|9072.87|9134.24|9134.24|9175.32|9175.32|9029.95|9029.95|0
1046386800000|2003-02-27 23:00:00|9146.63|9146.63|9122.66|9122.66|9185.81|9185.81|9111.17|9111.17|0
1046646000000|2003-03-02 23:00:00|9141.46|9141.46|9268.77|9268.77|9316.27|9316.27|9141.46|9141.46|0
1046732400000|2003-03-03 23:00:00|9218.37|9218.37|9181.89|9181.89|9247.83|9247.83|9164.1|9164.1|0
1046818800000|2003-03-04 23:00:00|9105.37|9105.37|9109.18|9109.18|9135.01|9135.01|9059.07|9059.07|0
1046905200000|2003-03-05 23:00:00|9097.45|9097.45|8962.26|8962.26|9103.56|9103.56|8952.02|8952.02|0
1046991600000|2003-03-06 23:00:00|8917.12|8917.12|8907.1|8907.1|8941.23|8941.23|8869.61|8869.61|0
1047250800000|2003-03-09 23:00:00|8894.04|8894.04|8861.87|8861.87|8901.66|8901.66|8821.67|8821.67|0
1047337200000|2003-03-10 23:00:00|8776.99|8776.99|8859.93|8859.93|8860.51|8860.51|8757.22|8757.22|0
1047423600000|2003-03-11 23:00:00|8825.44|8825.44|8874.99|8874.99|8914.58|8914.58|8825.44|8825.44|0
1047510000000|2003-03-12 23:00:00|8857.31|8857.31|8787.45|8787.45|8863.64|8863.64|8764.4|8764.4|0
1047596400000|2003-03-13 23:00:00|8976.76|8976.76|8956.17|8956.17|8996.05|8996.05|8933.24|8933.24|0
1047855600000|2003-03-16 23:00:00|8901.22|8901.22|8804.16|8804.16|8901.22|8901.22|8795.08|8795.08|0
1047942000000|2003-03-17 23:00:00|9003.96|9003.96|9041.51|9041.51|9045.18|9045.18|8976.58|8976.58|0
1048028400000|2003-03-18 23:00:00|8973.19|8973.19|9158.59|9158.59|9197.93|9197.93|8913.05|8913.05|0
1048114800000|2003-03-19 23:00:00|9243.9|9243.9|9194.56|9194.56|9281.6|9281.6|9127.59|9127.59|0
1048201200000|2003-03-20 23:00:00|9220.95|9220.95|9179.19|9179.19|9227.2|9227.2|9146.29|9146.29|0
1048460400000|2003-03-23 23:00:00|9214.65|9214.65|9108.45|9108.45|9262.77|9262.77|9087.64|9087.64|0
1048546800000|2003-03-24 23:00:00|9012.04|9012.04|9062.15|9062.15|9081.39|9081.39|9008.62|9008.62|0
1048633200000|2003-03-25 23:00:00|9096.08|9096.08|9047.09|9047.09|9096.08|9096.08|9027.61|9027.61|0
1048719600000|2003-03-26 23:00:00|9027.99|9027.99|8872.32|8872.32|9027.99|9027.99|8850.43|8850.43|0
1048806000000|2003-03-27 23:00:00|8864.12|8864.12|8863.36|8863.36|8893.57|8893.57|8812.32|8812.32|0
1049061600000|2003-03-30 22:00:00|8755.81|8755.81|8634.45|8634.45|8755.81|8755.81|8586.7|8586.7|0
1049148000000|2003-03-31 22:00:00|8608.79|8608.79|8596.89|8596.89|8612.42|8612.42|8465.79|8465.79|0
1049234400000|2003-04-01 22:00:00|8586.69|8586.69|8706.19|8706.19|8716.1|8716.1|8550.46|8550.46|0
1049320800000|2003-04-02 22:00:00|8769.41|8769.41|8648.16|8648.16|8774.58|8774.58|8639.09|8639.09|0
1049407200000|2003-04-03 22:00:00|8669.73|8669.73|8822.45|8822.45|8845.8|8845.8|8662.81|8662.81|0
1049666400000|2003-04-06 22:00:00|8838.83|8838.83|8962.21|8962.21|8973.81|8973.81|8754.51|8754.51|0
1049752800000|2003-04-07 22:00:00|8885.62|8885.62|8806.66|8806.66|8906.99|8906.99|8786.36|8786.36|0
1049839200000|2003-04-08 22:00:00|8755.15|8755.15|8636.85|8636.85|8755.15|8755.15|8588.45|8588.45|0
1049925600000|2003-04-09 22:00:00|8597.86|8597.86|8625.72|8625.72|8647.75|8647.75|8559.77|8559.77|0
1050012000000|2003-04-10 22:00:00|8627.57|8627.57|8645.65|8645.65|8660.88|8660.88|8552.68|8552.68|0
1050271200000|2003-04-13 22:00:00|8598.08|8598.08|8533.55|8533.55|8598.08|8598.08|8493.46|8493.46|0
1050357600000|2003-04-14 22:00:00|8600.5|8600.5|8632.1|8632.1|8639.36|8639.36|8549.84|8549.84|0
1050444000000|2003-04-15 22:00:00|8653.59|8653.59|8675.14|8675.14|8705.27|8705.27|8609.46|8609.46|0
1050530400000|2003-04-16 22:00:00|8600.05|8600.05|8579.14|8579.14|8603.3|8603.3|8558.72|8558.72|0
1050962400000|2003-04-21 22:00:00|8531.11|8531.11|8571.91|8571.91|8574.79|8574.79|8479.38|8479.38|0
1051048800000|2003-04-22 22:00:00|8641.4|8641.4|8519.6|8519.6|8654.62|8654.62|8493.95|8493.95|0
1051135200000|2003-04-23 22:00:00|8482.6|8482.6|8442.11|8442.11|8490.08|8490.08|8403.49|8403.49|0
1051221600000|2003-04-24 22:00:00|8351.59|8351.59|8409.01|8409.01|8430.62|8430.62|8331.87|8331.87|0
1051480800000|2003-04-27 22:00:00|8354.66|8354.66|8435.04|8435.04|8453.69|8453.69|8354.66|8354.66|0
1051567200000|2003-04-28 22:00:00|8577.73|8577.73|8744.22|8744.22|8757.59|8757.59|8577.73|8577.73|0
1051653600000|2003-04-29 22:00:00|8758.24|8758.24|8717.22|8717.22|8777.08|8777.08|8700.12|8700.12|0
1051826400000|2003-05-01 22:00:00|8707.43|8707.43|8808.18|8808.18|8817.74|8817.74|8707.43|8707.43|0
1052085600000|2003-05-04 22:00:00|8895.39|8895.39|8916.49|8916.49|8925.19|8925.19|8875.15|8875.15|0
1052172000000|2003-05-05 22:00:00|8906.69|8906.69|8889.22|8889.22|8949.06|8949.06|8863.21|8863.21|0
1052258400000|2003-05-06 22:00:00|8946.34|8946.34|8901.05|8901.05|8950.34|8950.34|8834.69|8834.69|0
1052431200000|2003-05-08 22:00:00|8903.66|8903.66|9084.16|9084.16|9084.16|9084.16|8878.59|8878.59|0
1052690400000|2003-05-11 22:00:00|9164.1|9164.1|9155.57|9155.57|9209.76|9209.76|9150.94|9150.94|0
1052776800000|2003-05-12 22:00:00|9165.54|9165.54|9119.04|9119.04|9175.69|9175.69|9101.39|9101.39|0
1052863200000|2003-05-13 22:00:00|9135.51|9135.51|9103.69|9103.69|9217.26|9217.26|9069.24|9069.24|0
1052949600000|2003-05-14 22:00:00|9068.3|9068.3|9126.07|9126.07|9166.55|9166.55|9055.72|9055.72|0
1053036000000|2003-05-15 22:00:00|9148.1|9148.1|9093.18|9093.18|9190.73|9190.73|9052.25|9052.25|0
1053295200000|2003-05-18 22:00:00|9074.34|9074.34|9087.37|9087.37|9106.94|9106.94|9029.8|9029.8|0
1053381600000|2003-05-19 22:00:00|8980.27|8980.27|9050.4|9050.4|9068.98|9068.98|8973.66|8973.66|0
1053468000000|2003-05-20 22:00:00|9069.34|9069.34|9059.8|9059.8|9086.36|9086.36|9020.77|9020.77|0
1053554400000|2003-05-21 22:00:00|9045.84|9045.84|9131.49|9131.49|9148.14|9148.14|9025.3|9025.3|0
1053640800000|2003-05-22 22:00:00|9217.21|9217.21|9303.73|9303.73|9313.98|9313.98|9208.74|9208.74|0
1053900000000|2003-05-25 22:00:00|9412.73|9412.73|9492.71|9492.71|9505.79|9505.79|9411.32|9411.32|0
1053986400000|2003-05-26 22:00:00|9490.57|9490.57|9420.81|9420.81|9490.57|9490.57|9417.04|9417.04|0
1054072800000|2003-05-27 22:00:00|9558.22|9558.22|9510.62|9510.62|9560.86|9560.86|9483.09|9483.09|0
1054159200000|2003-05-28 22:00:00|9520.81|9520.81|9508.55|9508.55|9587.17|9587.17|9483.62|9483.62|0
1054245600000|2003-05-29 22:00:00|9482.1|9482.1|9487.38|9487.38|9557.54|9557.54|9461.84|9461.84|0
1054504800000|2003-06-01 22:00:00|9582.01|9582.01|9637.53|9637.53|9647.36|9647.36|9580.09|9580.09|0
1054591200000|2003-06-02 22:00:00|9633.43|9633.43|9662.82|9662.82|9683.01|9683.01|9563.72|9563.72|0
1054764000000|2003-06-04 22:00:00|9779.18|9779.18|9639.01|9639.01|9780.85|9780.85|9634.93|9634.93|0
1054850400000|2003-06-05 22:00:00|9662.69|9662.69|9694.63|9694.63|9752.77|9752.77|9610.85|9610.85|0
1055109600000|2003-06-08 22:00:00|9698.29|9698.29|9733.51|9733.51|9734.35|9734.35|9660.67|9660.67|0
1055196000000|2003-06-09 22:00:00|9642.46|9642.46|9703.72|9703.72|9714.73|9714.73|9625.47|9625.47|0
1055282400000|2003-06-10 22:00:00|9756.5|9756.5|9662.06|9662.06|9773.54|9773.54|9645.25|9645.25|0
1055368800000|2003-06-11 22:00:00|9734.77|9734.77|9736.84|9736.84|9754.63|9754.63|9684.41|9684.41|0
1055455200000|2003-06-12 22:00:00|9728.2|9728.2|9855.64|9855.64|9866.66|9866.66|9692.83|9692.83|0
1055714400000|2003-06-15 22:00:00|9821.39|9821.39|9862.28|9862.28|9883.19|9883.19|9819.88|9819.88|0
1055800800000|2003-06-16 22:00:00|10026.82|10026.82|10030.37|10030.37|10041.96|10041.96|9975.44|9975.44|0
1055887200000|2003-06-17 22:00:00|10057.75|10057.75|9970.3|9970.3|10067.86|10067.86|9935.63|9935.63|0
1055973600000|2003-06-18 22:00:00|9981.71|9981.71|9980.11|9980.11|10015.45|10015.45|9935.61|9935.61|0
1056060000000|2003-06-19 22:00:00|9907.08|9907.08|9930.31|9930.31|9931.58|9931.58|9885.53|9885.53|0
1056319200000|2003-06-22 22:00:00|9918.77|9918.77|9734.29|9734.29|9935.85|9935.85|9727.77|9727.77|0
1056405600000|2003-06-23 22:00:00|9686.67|9686.67|9629.35|9629.35|9686.67|9686.67|9571.55|9571.55|0
1056492000000|2003-06-24 22:00:00|9637.2|9637.2|9628.99|9628.99|9670.49|9670.49|9605.99|9605.99|0
1056578400000|2003-06-25 22:00:00|9551.04|9551.04|9606.11|9606.11|9614.73|9614.73|9526.92|9526.92|0
1056664800000|2003-06-26 22:00:00|9626.86|9626.86|9657.21|9657.21|9711.22|9711.22|9613.64|9613.64|0
1056924000000|2003-06-29 22:00:00|9594.94|9594.94|9577.12|9577.12|9641.62|9641.62|9564.07|9564.07|0
1057096800000|2003-07-01 22:00:00|9613.57|9613.57|9602.62|9602.62|9650.39|9650.39|9512.2|9512.2|0
1057183200000|2003-07-02 22:00:00|9689.14|9689.14|9646.1|9646.1|9705.63|9705.63|9593.42|9593.42|0
1057269600000|2003-07-03 22:00:00|9628.39|9628.39|9636.81|9636.81|9670.42|9670.42|9569.85|9569.85|0
1057528800000|2003-07-06 22:00:00|9683.81|9683.81|9892.4|9892.4|9905.47|9905.47|9637.9|9637.9|0
1057615200000|2003-07-07 22:00:00|10010.46|10010.46|9992.87|9992.87|10086.45|10086.45|9983.76|9983.76|0
1057701600000|2003-07-08 22:00:00|10028.23|10028.23|10027.41|10027.41|10069.71|10069.71|9997.67|9997.67|0
1057788000000|2003-07-09 22:00:00|10035.96|10035.96|9983.31|9983.31|10051.75|10051.75|9946.46|9946.46|0
1057874400000|2003-07-10 22:00:00|9883.52|9883.52|9911.5|9911.5|9936.18|9936.18|9854.03|9854.03|0
1058133600000|2003-07-13 22:00:00|9990.89|9990.89|10122.4|10122.4|10122.57|10122.57|9980.25|9980.25|0
1058220000000|2003-07-14 22:00:00|10163.27|10163.27|10135.55|10135.55|10179.61|10179.61|10030.76|10030.76|0
1058306400000|2003-07-15 22:00:00|10116.01|10116.01|10207.17|10207.17|10236.89|10236.89|10093.71|10093.71|0
1058392800000|2003-07-16 22:00:00|10136.71|10136.71|10096.72|10096.72|10198.95|10198.95|10035.2|10035.2|0
1058479200000|2003-07-17 22:00:00|10022.47|10022.47|10140.84|10140.84|10145.52|10145.52|10012.32|10012.32|0
1058738400000|2003-07-20 22:00:00|10189.15|10189.15|10102.86|10102.86|10203.35|10203.35|10081.14|10081.14|0
1058824800000|2003-07-21 22:00:00|10059.25|10059.25|10008.71|10008.71|10062.87|10062.87|9957.98|9957.98|0
1058911200000|2003-07-22 22:00:00|10018.07|10018.07|9900.56|9900.56|10031.15|10031.15|9897.69|9897.69|0
1058997600000|2003-07-23 22:00:00|9900.56|9900.56|9923.14|9923.14|10008.41|10008.41|9900.56|9900.56|0
1059084000000|2003-07-24 22:00:00|9885.46|9885.46|9939.2|9939.2|9952.19|9952.19|9864.45|9864.45|0
1059343200000|2003-07-27 22:00:00|10031.24|10031.24|10134.88|10134.88|10164.79|10164.79|10031.24|10031.24|0
1059429600000|2003-07-28 22:00:00|10133.72|10133.72|10198.6|10198.6|10222.83|10222.83|10125.81|10125.81|0
1059516000000|2003-07-29 22:00:00|10180.87|10180.87|10121.22|10121.22|10206.44|10206.44|10055.51|10055.51|0
1059602400000|2003-07-30 22:00:00|10103.16|10103.16|10134.83|10134.83|10171.28|10171.28|10065.31|10065.31|0
1059688800000|2003-07-31 22:00:00|10184.43|10184.43|10248.6|10248.6|10292.77|10292.77|10183.37|10183.37|0
1059948000000|2003-08-03 22:00:00|10208.13|10208.13|10183.14|10183.14|10291|10291|10153.33|10153.33|0
1060034400000|2003-08-04 22:00:00|10283.87|10283.87|10177.38|10177.38|10285.68|10285.68|10174.6|10174.6|0
1060120800000|2003-08-05 22:00:00|10084.42|10084.42|9987.54|9987.54|10084.42|10084.42|9966.7|9966.7|0
1060207200000|2003-08-06 22:00:00|9998.6|9998.6|9958.05|9958.05|10011.16|10011.16|9937.97|9937.97|0
1060293600000|2003-08-07 22:00:00|9997.94|9997.94|9945.22|9945.22|10026.69|10026.69|9924.14|9924.14|0
1060552800000|2003-08-10 22:00:00|9983.88|9983.88|10093.54|10093.54|10099.96|10099.96|9978.99|9978.99|0
1060639200000|2003-08-11 22:00:00|10125.81|10125.81|10184.17|10184.17|10187.04|10187.04|10104.5|10104.5|0
1060725600000|2003-08-12 22:00:00|10273.03|10273.03|10301.47|10301.47|10365.42|10365.42|10257.18|10257.18|0
1060812000000|2003-08-13 22:00:00|10352.09|10352.09|10374.02|10374.02|10374.23|10374.23|10283.93|10283.93|0
1060898400000|2003-08-14 22:00:00|10427.15|10427.15|10424.56|10424.56|10434.49|10434.49|10312.52|10312.52|0
1061157600000|2003-08-17 22:00:00|10457.35|10457.35|10525.04|10525.04|10527.35|10527.35|10424.39|10424.39|0
1061244000000|2003-08-18 22:00:00|10569.05|10569.05|10509.29|10509.29|10617.72|10617.72|10477.58|10477.58|0
1061330400000|2003-08-19 22:00:00|10462.27|10462.27|10475.33|10475.33|10576.19|10576.19|10447.74|10447.74|0
1061416800000|2003-08-20 22:00:00|10490.57|10490.57|10643.63|10643.63|10655.21|10655.21|10474.28|10474.28|0
1061503200000|2003-08-21 22:00:00|10665.56|10665.56|10760.73|10760.73|10768.64|10768.64|10623.69|10623.69|0
1061762400000|2003-08-24 22:00:00|10733.12|10733.12|10764.22|10764.22|10845.76|10845.76|10718.88|10718.88|0
1061848800000|2003-08-25 22:00:00|10709.6|10709.6|10753.93|10753.93|10753.93|10753.93|10629.89|10629.89|0
1061935200000|2003-08-26 22:00:00|10749.88|10749.88|10678.55|10678.55|10797.96|10797.96|10659|10659|0
1062021600000|2003-08-27 22:00:00|10693.54|10693.54|10760.12|10760.12|10770.44|10770.44|10675.98|10675.98|0
1062108000000|2003-08-28 22:00:00|10812.87|10812.87|10908.99|10908.99|10934.52|10934.52|10804.46|10804.46|0
1062367200000|2003-08-31 22:00:00|10937.79|10937.79|10903.4|10903.4|11039.43|11039.43|10899.93|10899.93|0
1062453600000|2003-09-01 22:00:00|10940.34|10940.34|10939.94|10939.94|10967.52|10967.52|10879.44|10879.44|0
1062540000000|2003-09-02 22:00:00|11027.56|11027.56|11102.36|11102.36|11114.5|11114.5|10989.75|10989.75|0
1062626400000|2003-09-03 22:00:00|11145.73|11145.73|11138.62|11138.62|11196.18|11196.18|11062.23|11062.23|0
1062712800000|2003-09-04 22:00:00|11164.65|11164.65|11170.61|11170.61|11198.96|11198.96|11104.32|11104.32|0
1062972000000|2003-09-07 22:00:00|11126.31|11126.31|11165.28|11165.28|11177.4|11177.4|11076.71|11076.71|0
1063058400000|2003-09-08 22:00:00|11219.72|11219.72|11046.82|11046.82|11242.15|11242.15|11029.45|11029.45|0
1063144800000|2003-09-09 22:00:00|10948.03|10948.03|10810.31|10810.31|10948.03|10948.03|10784.86|10784.86|0
1063231200000|2003-09-10 22:00:00|10762.03|10762.03|10883.52|10883.52|10889.05|10889.05|10762.03|10762.03|0
1063576800000|2003-09-14 22:00:00|10952.58|10952.58|10992.73|10992.73|11008.88|11008.88|10871.59|10871.59|0
1063663200000|2003-09-15 22:00:00|10908.71|10908.71|11071.38|11071.38|11074.94|11074.94|10873.38|10873.38|0
1063749600000|2003-09-16 22:00:00|11165.81|11165.81|11140.05|11140.05|11189.91|11189.91|11075.64|11075.64|0
1063836000000|2003-09-17 22:00:00|11104.32|11104.32|11069.22|11069.22|11129.95|11129.95|10984.78|10984.78|0
1063922400000|2003-09-18 22:00:00|11170.35|11170.35|10968.42|10968.42|11204.87|11204.87|10949.23|10949.23|0
1064181600000|2003-09-21 22:00:00|10920.03|10920.03|10873.27|10873.27|11010.14|11010.14|10822.56|10822.56|0
1064268000000|2003-09-22 22:00:00|10877.95|10877.95|10944.36|10944.36|10998.19|10998.19|10841.71|10841.71|0
1064354400000|2003-09-23 22:00:00|11008.43|11008.43|11295.89|11295.89|11298.96|11298.96|11008.43|11008.43|0
1064440800000|2003-09-24 22:00:00|11273.12|11273.12|11286.52|11286.52|11444.72|11444.72|11230.24|11230.24|0
1064527200000|2003-09-25 22:00:00|11302.15|11302.15|11290.15|11290.15|11345|11345|11215.71|11215.71|0
1064786400000|2003-09-28 22:00:00|11256.06|11256.06|11141.28|11141.28|11256.06|11256.06|11104.34|11104.34|0
1064872800000|2003-09-29 22:00:00|11227.04|11227.04|11229.87|11229.87|11325.96|11325.96|11196.98|11196.98|0
1065045600000|2003-10-01 22:00:00|11372.53|11372.53|11546.12|11546.12|11548.44|11548.44|11372.53|11372.53|0
1065132000000|2003-10-02 22:00:00|11581.51|11581.51|11608.72|11608.72|11652.4|11652.4|11541.68|11541.68|0
1065391200000|2003-10-05 22:00:00|11715.91|11715.91|11734.48|11734.48|11838.24|11838.24|11715.6|11715.6|0
1065477600000|2003-10-06 22:00:00|11709.24|11709.24|11723.92|11723.92|11737.03|11737.03|11624.37|11624.37|0
1065564000000|2003-10-07 22:00:00|11754.71|11754.71|11720.8|11720.8|11885.24|11885.24|11648.61|11648.61|0
1065650400000|2003-10-08 22:00:00|11762.26|11762.26|11800.37|11800.37|11821.18|11821.18|11710.08|11710.08|0
1065736800000|2003-10-09 22:00:00|11943.51|11943.51|11935.83|11935.83|11958.39|11958.39|11831.96|11831.96|0
1065996000000|2003-10-12 22:00:00|11957.38|11957.38|11961.97|11961.97|11992.91|11992.91|11831.58|11831.58|0
1066082400000|2003-10-13 22:00:00|12065.35|12065.35|11856.02|11856.02|12065.35|12065.35|11834.21|11834.21|0
1066168800000|2003-10-14 22:00:00|11900|11900|12056.18|12056.18|12056.75|12056.75|11884.71|11884.71|0
1066255200000|2003-10-15 22:00:00|12041.83|12041.83|12027.57|12027.57|12104.89|12104.89|11952.02|11952.02|0
1066341600000|2003-10-16 22:00:00|12070.72|12070.72|12044.49|12044.49|12088.62|12088.62|11915.41|11915.41|0
1066600800000|2003-10-19 22:00:00|11985.4|11985.4|12147.89|12147.89|12156.75|12156.75|11958.47|11958.47|0
1066687200000|2003-10-20 22:00:00|12190.08|12190.08|12250.69|12250.69|12297.46|12297.46|12161.25|12161.25|0
1066773600000|2003-10-21 22:00:00|12240.54|12240.54|12238.63|12238.63|12283.88|12283.88|12199.23|12199.23|0
1066860000000|2003-10-22 22:00:00|12027.91|12027.91|11737.18|11737.18|12051.14|12051.14|11712.14|11712.14|0
1066946400000|2003-10-23 22:00:00|11792.87|11792.87|11736.37|11736.37|11819.2|11819.2|11558.11|11558.11|0
1067209200000|2003-10-26 23:00:00|11749.87|11749.87|11749.72|11749.72|11803.18|11803.18|11678.2|11678.2|0
1067295600000|2003-10-27 23:00:00|11844.02|11844.02|12091.88|12091.88|12123.73|12123.73|11844.02|11844.02|0
1067382000000|2003-10-28 23:00:00|12294.91|12294.91|12130.51|12130.51|12304.57|12304.57|12117|12117|0
1067468400000|2003-10-29 23:00:00|12202.46|12202.46|12143.35|12143.35|12202.46|12202.46|11989.01|11989.01|0
1067554800000|2003-10-30 23:00:00|12139.97|12139.97|12190.1|12190.1|12205.84|12205.84|12065.64|12065.64|0
1067814000000|2003-11-02 23:00:00|12222.44|12222.44|12386.81|12386.81|12412.18|12412.18|12222.44|12222.44|0
1067900400000|2003-11-03 23:00:00|12503.58|12503.58|12440.72|12440.72|12537.19|12537.19|12406.64|12406.64|0
1067986800000|2003-11-04 23:00:00|12391.74|12391.74|12438.92|12438.92|12470.91|12470.91|12330.57|12330.57|0
1068073200000|2003-11-05 23:00:00|12341.04|12341.04|12150.09|12150.09|12381.23|12381.23|12059.97|12059.97|0
1068159600000|2003-11-06 23:00:00|12205.19|12205.19|12215.17|12215.17|12256.42|12256.42|12129.16|12129.16|0
1068418800000|2003-11-09 23:00:00|12224.79|12224.79|12156.68|12156.68|12281.35|12281.35|12070.01|12070.01|0
1068505200000|2003-11-10 23:00:00|12011.36|12011.36|12003.62|12003.62|12105.27|12105.27|11946.53|11946.53|0
1068591600000|2003-11-11 23:00:00|12021.36|12021.36|11971.48|11971.48|12060.14|12060.14|11872.44|11872.44|0
1068678000000|2003-11-12 23:00:00|12116.86|12116.86|12227.57|12227.57|12234.85|12234.85|12082.52|12082.52|0
1068764400000|2003-11-13 23:00:00|12219.58|12219.58|12203.53|12203.53|12267.09|12267.09|12164.27|12164.27|0
1069023600000|2003-11-16 23:00:00|11950.48|11950.48|11997.02|11997.02|12010.42|12010.42|11911.85|11911.85|0
1069110000000|2003-11-17 23:00:00|11966.96|11966.96|12027.26|12027.26|12049.53|12049.53|11828.65|11828.65|0
1069196400000|2003-11-18 23:00:00|11839.3|11839.3|11872.99|11872.99|11913.35|11913.35|11797.67|11797.67|0
1069282800000|2003-11-19 23:00:00|11926.04|11926.04|11845.41|11845.41|11949.29|11949.29|11807.3|11807.3|0
1069369200000|2003-11-20 23:00:00|11718.51|11718.51|11839.8|11839.8|11840.19|11840.19|11661.47|11661.47|0
1069628400000|2003-11-23 23:00:00|11854.97|11854.97|11848.56|11848.56|11889.47|11889.47|11793.82|11793.82|0
1069714800000|2003-11-24 23:00:00|12006.31|12006.31|12008.07|12008.07|12064.75|12064.75|11974.01|11974.01|0
1069801200000|2003-11-25 23:00:00|12010.71|12010.71|12086.67|12086.67|12099.15|12099.15|11943.94|11943.94|0
1069887600000|2003-11-26 23:00:00|12075.97|12075.97|12075.99|12075.99|12131.69|12131.69|12015.39|12015.39|0
1069974000000|2003-11-27 23:00:00|12108.79|12108.79|12317.47|12317.47|12339.94|12339.94|12091.53|12091.53|0
1070233200000|2003-11-30 23:00:00|12306.26|12306.26|12456.99|12456.99|12481.28|12481.28|12306.26|12306.26|0
1070319600000|2003-12-01 23:00:00|12526.23|12526.23|12412.23|12412.23|12539|12539|12403.68|12403.68|0
1070406000000|2003-12-02 23:00:00|12386.01|12386.01|12361.18|12361.18|12480.6|12480.6|12334.05|12334.05|0
1070492400000|2003-12-03 23:00:00|12379.94|12379.94|12342.65|12342.65|12400.6|12400.6|12286.65|12286.65|0
1070578800000|2003-12-04 23:00:00|12309.57|12309.57|12314.73|12314.73|12367.15|12367.15|12236.24|12236.24|0
1070838000000|2003-12-07 23:00:00|12214.19|12214.19|12177.44|12177.44|12214.61|12214.61|12124|12124|0
1070924400000|2003-12-08 23:00:00|12244.66|12244.66|12393.64|12393.64|12418.78|12418.78|12227.84|12227.84|0
1071010800000|2003-12-09 23:00:00|12321.59|12321.59|12398.38|12398.38|12428.49|12428.49|12310.09|12310.09|0
1071097200000|2003-12-10 23:00:00|12343.89|12343.89|12554.58|12554.58|12590.23|12590.23|12337.82|12337.82|0
1071183600000|2003-12-11 23:00:00|12631.63|12631.63|12594.42|12594.42|12674.08|12674.08|12566.28|12566.28|0
1071442800000|2003-12-14 23:00:00|12705.42|12705.42|12520.17|12520.17|12740.5|12740.5|12504.29|12504.29|0
1071529200000|2003-12-15 23:00:00|12400.85|12400.85|12260.33|12260.33|12456.01|12456.01|12166.98|12166.98|0
1071615600000|2003-12-16 23:00:00|12315.23|12315.23|12193.12|12193.12|12337.57|12337.57|12111.23|12111.23|0
1071702000000|2003-12-17 23:00:00|12225.78|12225.78|12240.25|12240.25|12310.44|12310.44|12163.2|12163.2|0
1071788400000|2003-12-18 23:00:00|12385.19|12385.19|12371.75|12371.75|12443.97|12443.97|12299.7|12299.7|0
1072047600000|2003-12-21 23:00:00|12422.32|12422.32|12487.99|12487.99|12498.88|12498.88|12405.64|12405.64|0
1072134000000|2003-12-22 23:00:00|12515.5|12515.5|12420.51|12420.51|12545.04|12545.04|12416.01|12416.01|0
1072220400000|2003-12-23 23:00:00|12468.73|12468.73|12456.7|12456.7|12507.28|12507.28|12446.61|12446.61|0
1072652400000|2003-12-28 23:00:00|12443.56|12443.56|12464.29|12464.29|12466.4|12466.4|12336.73|12336.73|0
1072738800000|2003-12-29 23:00:00|12560.34|12560.34|12526.74|12526.74|12643.8|12643.8|12504.97|12504.97|0
1072825200000|2003-12-30 23:00:00|12529.83|12529.83|12575.94|12575.94|12631.69|12631.69|12529.43|12529.43|0
1072998000000|2004-01-01 23:00:00|12664.99|12664.99|12801.48|12801.48|12815.08|12815.08|12664.99|12664.99|0
1073257200000|2004-01-04 23:00:00|12844.59|12844.59|13005.33|13005.33|13009.4|13009.4|12763.1|12763.1|0
1073343600000|2004-01-05 23:00:00|13063.45|13063.45|13036.32|13036.32|13128.73|13128.73|12975.5|12975.5|0
1073430000000|2004-01-06 23:00:00|13122.99|13122.99|13157.68|13157.68|13216.36|13216.36|13095.59|13095.59|0
1073516400000|2004-01-07 23:00:00|13184.44|13184.44|13203.59|13203.59|13255.81|13255.81|13063.27|13063.27|0
1073602800000|2004-01-08 23:00:00|13326.05|13326.05|13385.8|13385.8|13405.34|13405.34|13233.27|13233.27|0
1073862000000|2004-01-11 23:00:00|13315.29|13315.29|13352.22|13352.22|13414.65|13414.65|13263.61|13263.61|0
1073948400000|2004-01-12 23:00:00|13384.3|13384.3|13396.65|13396.65|13446.76|13446.76|13162.49|13162.49|0
1074034800000|2004-01-13 23:00:00|13289.11|13289.11|13320.88|13320.88|13398.63|13398.63|13282.11|13282.11|0
1074121200000|2004-01-14 23:00:00|13336.18|13336.18|13249.81|13249.81|13385.25|13385.25|13198.92|13198.92|0
1074207600000|2004-01-15 23:00:00|13229.89|13229.89|13167.76|13167.76|13290.39|13290.39|13136.92|13136.92|0
1074466800000|2004-01-18 23:00:00|13187|13187|13253.31|13253.31|13253.31|13253.31|13098.26|13098.26|0
1074553200000|2004-01-19 23:00:00|13280.27|13280.27|13570.43|13570.43|13584.12|13584.12|13268.63|13268.63|0
1074639600000|2004-01-20 23:00:00|13631.42|13631.42|13750.58|13750.58|13776.85|13776.85|13631.42|13631.42|0
1075071600000|2004-01-25 23:00:00|13756.76|13756.76|13727.27|13727.27|13764.54|13764.54|13666.09|13666.09|0
1075158000000|2004-01-26 23:00:00|13737.56|13737.56|13761.88|13761.88|13780.71|13780.71|13550.77|13550.77|0
1075244400000|2004-01-27 23:00:00|13668.43|13668.43|13431.78|13431.78|13669.88|13669.88|13400.29|13400.29|0
1075330800000|2004-01-28 23:00:00|13226.88|13226.88|13334.01|13334.01|13340.91|13340.91|13168.43|13168.43|0
1075417200000|2004-01-29 23:00:00|13315.02|13315.02|13289.37|13289.37|13353.85|13353.85|13225.33|13225.33|0
1075676400000|2004-02-01 23:00:00|13158.26|13158.26|12999.98|12999.98|13158.26|13158.26|12985.7|12985.7|0
1075762800000|2004-02-02 23:00:00|12921.78|12921.78|13090.01|13090.01|13094.88|13094.88|12877.09|12877.09|0
1075849200000|2004-02-03 23:00:00|13058.07|13058.07|13086.73|13086.73|13168.5|13168.5|13036.11|13036.11|0
1075935600000|2004-02-04 23:00:00|13063|13063|13030.94|13030.94|13116.98|13116.98|12982.75|12982.75|0
1076022000000|2004-02-05 23:00:00|13070.22|13070.22|13309.6|13309.6|13320.85|13320.85|13070.22|13070.22|0
1076281200000|2004-02-08 23:00:00|13437.21|13437.21|13576.68|13576.68|13586.26|13586.26|13437.21|13437.21|0
1076367600000|2004-02-09 23:00:00|13558.28|13558.28|13515.66|13515.66|13623.3|13623.3|13490.35|13490.35|0
1076454000000|2004-02-10 23:00:00|13592.69|13592.69|13524.76|13524.76|13659.36|13659.36|13478.69|13478.69|0
1076540400000|2004-02-11 23:00:00|13680.55|13680.55|13625.13|13625.13|13680.55|13680.55|13585.41|13585.41|0
1076626800000|2004-02-12 23:00:00|13587.41|13587.41|13739.8|13739.8|13744.38|13744.38|13526.16|13526.16|0
1076886000000|2004-02-15 23:00:00|13727.97|13727.97|13831.53|13831.53|13857.98|13857.98|13712.6|13712.6|0
1076972400000|2004-02-16 23:00:00|13854.49|13854.49|13815.44|13815.44|13887.66|13887.66|13713.71|13713.71|0
1077058800000|2004-02-17 23:00:00|13948.74|13948.74|13928.38|13928.38|13984.38|13984.38|13879.53|13879.53|0
1077145200000|2004-02-18 23:00:00|13871.33|13871.33|13867.22|13867.22|13940.22|13940.22|13813.37|13813.37|0
1077231600000|2004-02-19 23:00:00|13889.68|13889.68|13868.37|13868.37|13925.58|13925.58|13810.34|13810.34|0
1077490800000|2004-02-22 23:00:00|13849.68|13849.68|13765.07|13765.07|13851.82|13851.82|13691.09|13691.09|0
1077577200000|2004-02-23 23:00:00|13743.07|13743.07|13756.41|13756.41|13889.82|13889.82|13692.89|13692.89|0
1077663600000|2004-02-24 23:00:00|13773.12|13773.12|13599.47|13599.47|13810.22|13810.22|13560.85|13560.85|0
1077750000000|2004-02-25 23:00:00|13618.06|13618.06|13674.64|13674.64|13714.76|13714.76|13601.93|13601.93|0
1077836400000|2004-02-26 23:00:00|13722.71|13722.71|13907.03|13907.03|13934.75|13934.75|13674.29|13674.29|0
1078095600000|2004-02-29 23:00:00|14021.36|14021.36|13918.65|13918.65|14058.21|14058.21|13896.57|13896.57|0
1078182000000|2004-03-01 23:00:00|13906.44|13906.44|13731.35|13731.35|13906.44|13906.44|13706.1|13706.1|0
1078268400000|2004-03-02 23:00:00|13553.09|13553.09|13454.09|13454.09|13567.21|13567.21|13418.39|13418.39|0
1078354800000|2004-03-03 23:00:00|13472.89|13472.89|13451.56|13451.56|13526.68|13526.68|13402.67|13402.67|0
1078441200000|2004-03-04 23:00:00|13434.44|13434.44|13454.76|13454.76|13499.92|13499.92|13402.82|13402.82|0
1078700400000|2004-03-07 23:00:00|13549.94|13549.94|13573.54|13573.54|13677.68|13677.68|13541.47|13541.47|0
1078786800000|2004-03-08 23:00:00|13544.67|13544.67|13397.25|13397.25|13544.67|13544.67|13360.13|13360.13|0
1078873200000|2004-03-09 23:00:00|13312|13312|13214.2|13214.2|13312|13312|13129.2|13129.2|0
1078959600000|2004-03-10 23:00:00|12996.76|12996.76|13024.06|13024.06|13079.73|13079.73|12979.76|12979.76|0
1079046000000|2004-03-11 23:00:00|12809.67|12809.67|12932.23|12932.23|12932.75|12932.75|12730.49|12730.49|0
1079305200000|2004-03-14 23:00:00|13002.32|13002.32|12919.41|12919.41|13075.96|13075.96|12912.55|12912.55|0
1079391600000|2004-03-15 23:00:00|12820.37|12820.37|12932.62|12932.62|12947.5|12947.5|12791.41|12791.41|0
1079478000000|2004-03-16 23:00:00|12948.49|12948.49|12975.72|12975.72|13033.75|13033.75|12889.37|12889.37|0
1079564400000|2004-03-17 23:00:00|12998.69|12998.69|12816.19|12816.19|13017.06|13017.06|12787.32|12787.32|0
1079650800000|2004-03-18 23:00:00|12792.67|12792.67|12790.58|12790.58|12851.12|12851.12|12715.97|12715.97|0
1079910000000|2004-03-21 23:00:00|12593.42|12593.42|12550.91|12550.91|12631.27|12631.27|12529.48|12529.48|0
1079996400000|2004-03-22 23:00:00|12437.17|12437.17|12588.36|12588.36|12665.99|12665.99|12424.38|12424.38|0
1080082800000|2004-03-23 23:00:00|12618.87|12618.87|12678.13|12678.13|12699.34|12699.34|12612.78|12612.78|0
1080169200000|2004-03-24 23:00:00|12579.92|12579.92|12520.21|12520.21|12611.59|12611.59|12480.59|12480.59|0
1080255600000|2004-03-25 23:00:00|12647.72|12647.72|12483.24|12483.24|12650.92|12650.92|12470.87|12470.87|0
1080511200000|2004-03-28 22:00:00|12493.36|12493.36|12427.34|12427.34|12505.85|12505.85|12400.35|12400.35|0
1080597600000|2004-03-29 22:00:00|12555.93|12555.93|12641.39|12641.39|12695.63|12695.63|12469.85|12469.85|0
1080684000000|2004-03-30 22:00:00|12706.7|12706.7|12681.67|12681.67|12740.22|12740.22|12580.52|12580.52|0
1080770400000|2004-03-31 22:00:00|12679.43|12679.43|12676.25|12676.25|12701.61|12701.61|12609.79|12609.79|0
1080856800000|2004-04-01 22:00:00|12727.13|12727.13|12731.76|12731.76|12763.05|12763.05|12680.17|12680.17|0
1081202400000|2004-04-05 22:00:00|12886.11|12886.11|12886.97|12886.97|12941.91|12941.91|12833.28|12833.28|0
1081288800000|2004-04-06 22:00:00|12909.73|12909.73|12920.05|12920.05|12946.87|12946.87|12869.62|12869.62|0
1081375200000|2004-04-07 22:00:00|12919.04|12919.04|12909.37|12909.37|12979.74|12979.74|12858.88|12858.88|0
1081807200000|2004-04-12 22:00:00|13015.24|13015.24|13031.81|13031.81|13126.15|13126.15|13014.5|13014.5|0
1081893600000|2004-04-13 22:00:00|12891.68|12891.68|12669.86|12669.86|12912.75|12912.75|12664.24|12664.24|0
1081980000000|2004-04-14 22:00:00|12648.64|12648.64|12479.26|12479.26|12657.01|12657.01|12358.46|12358.46|0
1082066400000|2004-04-15 22:00:00|12422.17|12422.17|12458.38|12458.38|12510.1|12510.1|12404.16|12404.16|0
1082325600000|2004-04-18 22:00:00|12452|12452|12450|12450|12458.22|12458.22|12324.81|12324.81|0
1082412000000|2004-04-19 22:00:00|12492.99|12492.99|12394.37|12394.37|12514.85|12514.85|12346.86|12346.86|0
1082498400000|2004-04-20 22:00:00|12290.9|12290.9|12227.3|12227.3|12303.17|12303.17|12182.82|12182.82|0
1082584800000|2004-04-21 22:00:00|12235.99|12235.99|12167.7|12167.7|12318.86|12318.86|12091.26|12091.26|0
1082671200000|2004-04-22 22:00:00|12296.72|12296.72|12383.94|12383.94|12386.14|12386.14|12243.58|12243.58|0
1082930400000|2004-04-25 22:00:00|12304.87|12304.87|12132.68|12132.68|12309.46|12309.46|12091.02|12091.02|0
1083016800000|2004-04-26 22:00:00|12141.82|12141.82|12154.91|12154.91|12245.76|12245.76|12064.55|12064.55|0
1083103200000|2004-04-27 22:00:00|12148.5|12148.5|12165.31|12165.31|12245.37|12245.37|12143.67|12143.67|0
1083189600000|2004-04-28 22:00:00|11969.41|11969.41|12005.58|12005.58|12042.07|12042.07|11898.18|11898.18|0
1083276000000|2004-04-29 22:00:00|11898.53|11898.53|11942.96|11942.96|11987.15|11987.15|11856.34|11856.34|0
1083535200000|2004-05-02 22:00:00|11876.2|11876.2|11950.62|11950.62|11970.05|11970.05|11871.28|11871.28|0
1083621600000|2004-05-03 22:00:00|11988.74|11988.74|12098.3|12098.3|12154.18|12154.18|11988.74|11988.74|0
1083708000000|2004-05-04 22:00:00|12115.23|12115.23|11950.46|11950.46|12115.23|12115.23|11860.27|11860.27|0
1083794400000|2004-05-05 22:00:00|11985.72|11985.72|12010.31|12010.31|12128.9|12128.9|11954.97|11954.97|0
1083880800000|2004-05-06 22:00:00|11902.87|11902.87|11910.76|11910.76|11955.35|11955.35|11835.26|11835.26|0
1084140000000|2004-05-09 22:00:00|11704.25|11704.25|11485.5|11485.5|11704.25|11704.25|11448.75|11448.75|0
1084226400000|2004-05-10 22:00:00|11420.75|11420.75|11508.09|11508.09|11530.42|11530.42|11331.69|11331.69|0
1084312800000|2004-05-11 22:00:00|11590.91|11590.91|11528.18|11528.18|11662.21|11662.21|11495.38|11495.38|0
1084399200000|2004-05-12 22:00:00|11498.03|11498.03|11396.94|11396.94|11535.99|11535.99|11354.36|11354.36|0
1084485600000|2004-05-13 22:00:00|11421.92|11421.92|11276.86|11276.86|11450.89|11450.89|11245.66|11245.66|0
1084744800000|2004-05-16 22:00:00|11207.25|11207.25|10967.65|10967.65|11265.27|11265.27|10917.65|10917.65|0
1084831200000|2004-05-17 22:00:00|11033.42|11033.42|11072.39|11072.39|11132.69|11132.69|10981.29|10981.29|0
1084917600000|2004-05-18 22:00:00|11227.47|11227.47|11469.41|11469.41|11478.07|11478.07|11227.47|11227.47|0
1085004000000|2004-05-19 22:00:00|11414.75|11414.75|11339.62|11339.62|11495.61|11495.61|11235.79|11235.79|0
1085090400000|2004-05-20 22:00:00|11350.2|11350.2|11576.01|11576.01|11602.27|11602.27|11334.07|11334.07|0
1085349600000|2004-05-23 22:00:00|11584.43|11584.43|11662.97|11662.97|11687.38|11687.38|11563.54|11563.54|0
1085436000000|2004-05-24 22:00:00|11616.56|11616.56|11692.56|11692.56|11700.59|11700.59|11512.61|11512.61|0
1085608800000|2004-05-26 22:00:00|11904.75|11904.75|11983.9|11983.9|11993.58|11993.58|11839.29|11839.29|0
1085695200000|2004-05-27 22:00:00|12089.54|12089.54|12116.87|12116.87|12222.26|12222.26|11999.61|11999.61|0
1085954400000|2004-05-30 22:00:00|12081.68|12081.68|12198.24|12198.24|12199.4|12199.4|11990.63|11990.63|0
1086040800000|2004-05-31 22:00:00|12172.23|12172.23|12105.55|12105.55|12253.26|12253.26|12076.92|12076.92|0
1086127200000|2004-06-01 22:00:00|12075.03|12075.03|12201.75|12201.75|12234.71|12234.71|12064.14|12064.14|0
1086213600000|2004-06-02 22:00:00|12200.52|12200.52|11929.93|11929.93|12236.2|12236.2|11844.71|11844.71|0
1086300000000|2004-06-03 22:00:00|11965.6|11965.6|12022.64|12022.64|12034.51|12034.51|11908.73|11908.73|0
1086559200000|2004-06-06 22:00:00|12258.72|12258.72|12326.85|12326.85|12360.81|12360.81|12233.89|12233.89|0
1086645600000|2004-06-07 22:00:00|12412.13|12412.13|12344.16|12344.16|12463.26|12463.26|12319.92|12319.92|0
1086732000000|2004-06-08 22:00:00|12356.38|12356.38|12339.94|12339.94|12426.69|12426.69|12283.57|12283.57|0
1086818400000|2004-06-09 22:00:00|12283.7|12283.7|12422.87|12422.87|12458.96|12458.96|12235.54|12235.54|0
1086904800000|2004-06-10 22:00:00|12439.19|12439.19|12396.39|12396.39|12440.84|12440.84|12336.55|12336.55|0
1087164000000|2004-06-13 22:00:00|12430.2|12430.2|12076.57|12076.57|12538.65|12538.65|12053.65|12053.65|0
1087250400000|2004-06-14 22:00:00|12039.24|12039.24|12050.69|12050.69|12165.91|12165.91|12001.91|12001.91|0
1087336800000|2004-06-15 22:00:00|12245.71|12245.71|12161.78|12161.78|12260.38|12260.38|12095.7|12095.7|0
1087423200000|2004-06-16 22:00:00|12135.57|12135.57|12082.86|12082.86|12201.83|12201.83|12036.72|12036.72|0
1087509600000|2004-06-17 22:00:00|11960.05|11960.05|11855.55|11855.55|11960.05|11960.05|11789.45|11789.45|0
1087768800000|2004-06-20 22:00:00|11997.32|11997.32|11845.59|11845.59|11999.48|11999.48|11781.82|11781.82|0
1087941600000|2004-06-22 22:00:00|11860.23|11860.23|11849.77|11849.77|11919.68|11919.68|11786.64|11786.64|0
1088028000000|2004-06-23 22:00:00|11923.99|11923.99|12163.68|12163.68|12177.35|12177.35|11904.42|11904.42|0
1088114400000|2004-06-24 22:00:00|12159.87|12159.87|12185.52|12185.52|12207.12|12207.12|12070.76|12070.76|0
1088373600000|2004-06-27 22:00:00|12142.36|12142.36|12194.6|12194.6|12229.8|12229.8|12092.82|12092.82|0
1088460000000|2004-06-28 22:00:00|12167.82|12167.82|12116.3|12116.3|12190.57|12190.57|12037.96|12037.96|0
1088546400000|2004-06-29 22:00:00|12199.18|12199.18|12285.75|12285.75|12328.48|12328.48|12199.18|12199.18|0
1088719200000|2004-07-01 22:00:00|12052.36|12052.36|12220.13|12220.13|12246.75|12246.75|12051.05|12051.05|0
1088978400000|2004-07-04 22:00:00|12160.22|12160.22|12252.11|12252.11|12258.1|12258.1|12130.02|12130.02|0
1089064800000|2004-07-05 22:00:00|12274.11|12274.11|12284.08|12284.08|12336.62|12336.62|12210.38|12210.38|0
1089151200000|2004-07-06 22:00:00|12174.6|12174.6|12320.26|12320.26|12343.69|12343.69|12166.06|12166.06|0
1089237600000|2004-07-07 22:00:00|12295.47|12295.47|12119.75|12119.75|12345.18|12345.18|12114.91|12114.91|0
1089324000000|2004-07-08 22:00:00|12157.25|12157.25|12202.26|12202.26|12213.91|12213.91|12117.46|12117.46|0
1089583200000|2004-07-11 22:00:00|12227.55|12227.55|12191.01|12191.01|12267.91|12267.91|12170.17|12170.17|0
1089669600000|2004-07-12 22:00:00|12191.72|12191.72|12078.33|12078.33|12191.72|12191.72|12012.74|12012.74|0
1089756000000|2004-07-13 22:00:00|12062.41|12062.41|11932.83|11932.83|12133.22|12133.22|11915.47|11915.47|0
1089842400000|2004-07-14 22:00:00|11931.89|11931.89|11939.41|11939.41|11957.05|11957.05|11883.93|11883.93|0
1089928800000|2004-07-15 22:00:00|11868.2|11868.2|12059.2|12059.2|12109.59|12109.59|11862.68|11862.68|0
1090188000000|2004-07-18 22:00:00|12079.43|12079.43|12166.95|12166.95|12172.97|12172.97|12033.22|12033.22|0
1090274400000|2004-07-19 22:00:00|12098.11|12098.11|12123.63|12123.63|12137.88|12137.88|12051.97|12051.97|0
1090360800000|2004-07-20 22:00:00|12248.1|12248.1|12395.11|12395.11|12399.37|12399.37|12248.1|12248.1|0
1090447200000|2004-07-21 22:00:00|12295.2|12295.2|12320.21|12320.21|12344.78|12344.78|12245.82|12245.82|0
1090533600000|2004-07-22 22:00:00|12286.02|12286.02|12352.99|12352.99|12387.96|12387.96|12286.02|12286.02|0
1090792800000|2004-07-25 22:00:00|12242.6|12242.6|12319.83|12319.83|12322.34|12322.34|12218.59|12218.59|0
1090879200000|2004-07-26 22:00:00|12273.65|12273.65|12301.32|12301.32|12358.61|12358.61|12250.17|12250.17|0
1090965600000|2004-07-27 22:00:00|12378.09|12378.09|12320.27|12320.27|12382.03|12382.03|12292.34|12292.34|0
1091052000000|2004-07-28 22:00:00|12265.52|12265.52|12183.1|12183.1|12284.32|12284.32|12084.68|12084.68|0
1091138400000|2004-07-29 22:00:00|12290.57|12290.57|12238.03|12238.03|12344.96|12344.96|12223.87|12223.87|0
1091397600000|2004-08-01 22:00:00|12233.63|12233.63|12201.39|12201.39|12236.83|12236.83|12131.76|12131.76|0
1091484000000|2004-08-02 22:00:00|12405.3|12405.3|12357.12|12357.12|12425.43|12425.43|12279.64|12279.64|0
1091570400000|2004-08-03 22:00:00|12269.98|12269.98|12280.26|12280.26|12322.34|12322.34|12174.09|12174.09|0
1091656800000|2004-08-04 22:00:00|12319.33|12319.33|12491.92|12491.92|12518.55|12518.55|12315.64|12315.64|0
1091743200000|2004-08-05 22:00:00|12403|12403|12478.68|12478.68|12503.22|12503.22|12391.87|12391.87|0
1092002400000|2004-08-08 22:00:00|12420.73|12420.73|12467.41|12467.41|12534.64|12534.64|12415.1|12415.1|0
1092088800000|2004-08-09 22:00:00|12455.49|12455.49|12408.04|12408.04|12503.47|12503.47|12367.68|12367.68|0
1092175200000|2004-08-10 22:00:00|12477.41|12477.41|12343.13|12343.13|12482.79|12482.79|12324.02|12324.02|0
1092261600000|2004-08-11 22:00:00|12342.32|12342.32|12413.43|12413.43|12431.02|12431.02|12271.89|12271.89|0
1092348000000|2004-08-12 22:00:00|12347.36|12347.36|12359.83|12359.83|12367.34|12367.34|12278.93|12278.93|0
1092607200000|2004-08-15 22:00:00|12320.77|12320.77|12219.75|12219.75|12338.86|12338.86|12150.71|12150.71|0
1092693600000|2004-08-16 22:00:00|12278.69|12278.69|12256.12|12256.12|12319.57|12319.57|12220.57|12220.57|0
1092780000000|2004-08-17 22:00:00|12209.52|12209.52|12228.54|12228.54|12269.36|12269.36|12194.41|12194.41|0
1092866400000|2004-08-18 22:00:00|12296.58|12296.58|12396.67|12396.67|12428.77|12428.77|12289.88|12289.88|0
1092952800000|2004-08-19 22:00:00|12358.56|12358.56|12376.9|12376.9|12418.31|12418.31|12320.42|12320.42|0
1093212000000|2004-08-22 22:00:00|12413.77|12413.77|12431.77|12431.77|12452.07|12452.07|12385.75|12385.75|0
1093298400000|2004-08-23 22:00:00|12424.34|12424.34|12646.49|12646.49|12657.41|12657.41|12409.38|12409.38|0
1093384800000|2004-08-24 22:00:00|12666.76|12666.76|12793.03|12793.03|12819.64|12819.64|12666.76|12666.76|0
1093471200000|2004-08-25 22:00:00|12793.08|12793.08|12784.39|12784.39|12843.86|12843.86|12720.77|12720.77|0
1093557600000|2004-08-26 22:00:00|12765.08|12765.08|12818.42|12818.42|12898.02|12898.02|12765.08|12765.08|0
1093816800000|2004-08-29 22:00:00|12806.64|12806.64|12877.78|12877.78|12901.09|12901.09|12802.13|12802.13|0
1093903200000|2004-08-30 22:00:00|12833.35|12833.35|12850.28|12850.28|12904.24|12904.24|12806.85|12806.85|0
1093989600000|2004-08-31 22:00:00|12924.13|12924.13|13023.87|13023.87|13042.59|13042.59|12924.13|12924.13|0
1094076000000|2004-09-01 22:00:00|13026.71|13026.71|12999.07|12999.07|13088.42|13088.42|12979.87|12979.87|0
1094162400000|2004-09-02 22:00:00|13060.56|13060.56|12948.1|12948.1|13074.85|13074.85|12934.92|12934.92|0
1094421600000|2004-09-05 22:00:00|12964.7|12964.7|13104.34|13104.34|13107.37|13107.37|12942.67|12942.67|0
1094508000000|2004-09-06 22:00:00|13102.97|13102.97|13136.04|13136.04|13146.42|13146.42|13058.02|13058.02|0
1094594400000|2004-09-07 22:00:00|13161.81|13161.81|13049.96|13049.96|13190.39|13190.39|13013.65|13013.65|0
1094680800000|2004-09-08 22:00:00|13019.96|13019.96|12942.2|12942.2|13080.7|13080.7|12905.85|12905.85|0
1094767200000|2004-09-09 22:00:00|12945.5|12945.5|13003.99|13003.99|13008|13008|12865.06|12865.06|0
1095026400000|2004-09-12 22:00:00|13079.39|13079.39|13139.57|13139.57|13143.45|13143.45|13059.18|13059.18|0
1095112800000|2004-09-13 22:00:00|13147.95|13147.95|13148.06|13148.06|13172.07|13172.07|13090.23|13090.23|0
1095199200000|2004-09-14 22:00:00|13127.39|13127.39|13084.4|13084.4|13127.94|13127.94|13007.63|13007.63|0
1095285600000|2004-09-15 22:00:00|13044.42|13044.42|13209.84|13209.84|13223.51|13223.51|13044.42|13044.42|0
1095372000000|2004-09-16 22:00:00|13243.15|13243.15|13224.93|13224.93|13254.21|13254.21|13184.38|13184.38|0
1095631200000|2004-09-19 22:00:00|13236.48|13236.48|13221.33|13221.33|13284.01|13284.01|13173.52|13173.52|0
1095717600000|2004-09-20 22:00:00|13212.35|13212.35|13304.48|13304.48|13311.36|13311.36|13154.99|13154.99|0
1095804000000|2004-09-21 22:00:00|13314.08|13314.08|13272.23|13272.23|13356.88|13356.88|13265.17|13265.17|0
1095890400000|2004-09-22 22:00:00|13198.79|13198.79|13280.43|13280.43|13282.86|13282.86|13179.13|13179.13|0
1095976800000|2004-09-23 22:00:00|13236.25|13236.25|13066.84|13066.84|13253.33|13253.33|13035.16|13035.16|0
1096236000000|2004-09-26 22:00:00|13053.6|13053.6|13021.9|13021.9|13067.76|13067.76|12908.1|12908.1|0
1096322400000|2004-09-27 22:00:00|12933.32|12933.32|12950.8|12950.8|12967.07|12967.07|12884.4|12884.4|0
1096495200000|2004-09-29 22:00:00|13056.8|13056.8|13120.03|13120.03|13154.91|13154.91|13052.38|13052.38|0
1096840800000|2004-10-03 22:00:00|13347.17|13347.17|13359.25|13359.25|13402.96|13402.96|13323.29|13323.29|0
1096927200000|2004-10-04 22:00:00|13366.87|13366.87|13331.1|13331.1|13366.87|13366.87|13304.17|13304.17|0
1097013600000|2004-10-05 22:00:00|13378.37|13378.37|13271.57|13271.57|13398.77|13398.77|13271.55|13271.55|0
1097100000000|2004-10-06 22:00:00|13333.33|13333.33|13321.73|13321.73|13334.61|13334.61|13268.77|13268.77|0
1097186400000|2004-10-07 22:00:00|13291.28|13291.28|13241.46|13241.46|13380.52|13380.52|13186.21|13186.21|0
1097445600000|2004-10-10 22:00:00|13240.85|13240.85|13305.13|13305.13|13321.54|13321.54|13158.54|13158.54|0
1097532000000|2004-10-11 22:00:00|13244.4|13244.4|13251.59|13251.59|13286.08|13286.08|13186.97|13186.97|0
1097618400000|2004-10-12 22:00:00|13242.03|13242.03|13171.58|13171.58|13301.33|13301.33|13093.98|13093.98|0
1097704800000|2004-10-13 22:00:00|13024.84|13024.84|13035.38|13035.38|13068.71|13068.71|12982.29|12982.29|0
1097791200000|2004-10-14 22:00:00|13021.58|13021.58|13059.43|13059.43|13094.56|13094.56|13012.84|13012.84|0
1098050400000|2004-10-17 22:00:00|13074.73|13074.73|13034.74|13034.74|13089.44|13089.44|12989.83|12989.83|0
1098136800000|2004-10-18 22:00:00|13108.22|13108.22|13154.55|13154.55|13155.37|13155.37|13042.62|13042.62|0
1098223200000|2004-10-19 22:00:00|13094.15|13094.15|12999.13|12999.13|13095.88|13095.88|12954.87|12954.87|0
1098309600000|2004-10-20 22:00:00|12997.44|12997.44|13015.2|13015.2|13037.75|13037.75|12945.3|12945.3|0
1098655200000|2004-10-24 22:00:00|12816.08|12816.08|12818.1|12818.1|12846.75|12846.75|12743.42|12743.42|0
1098741600000|2004-10-25 22:00:00|12841.08|12841.08|12852.35|12852.35|12867.51|12867.51|12810.76|12810.76|0
1098828000000|2004-10-26 22:00:00|12880.99|12880.99|12838.71|12838.71|12918.45|12918.45|12836.49|12836.49|0
1098914400000|2004-10-27 22:00:00|12973.66|12973.66|13113.15|13113.15|13141.3|13141.3|12973.36|12973.36|0
1099000800000|2004-10-28 22:00:00|13027.12|13027.12|13054.66|13054.66|13098.54|13098.54|13025.07|13025.07|0
1099263600000|2004-10-31 23:00:00|13039.4|13039.4|13094.25|13094.25|13105.08|13105.08|13001.32|13001.32|0
1099350000000|2004-11-01 23:00:00|13160.08|13160.08|13308.74|13308.74|13313.17|13313.17|13160.08|13160.08|0
1099436400000|2004-11-02 23:00:00|13316.12|13316.12|13397.67|13397.67|13427.37|13427.37|13270.2|13270.2|0
1099522800000|2004-11-03 23:00:00|13485.89|13485.89|13369.09|13369.09|13485.89|13485.89|13319.69|13319.69|0
1099609200000|2004-11-04 23:00:00|13497.95|13497.95|13494.95|13494.95|13536.87|13536.87|13461.11|13461.11|0
1099868400000|2004-11-07 23:00:00|13536.21|13536.21|13561.49|13561.49|13573.87|13573.87|13463.72|13463.72|0
1099954800000|2004-11-08 23:00:00|13542.05|13542.05|13516.67|13516.67|13579.4|13579.4|13486.29|13486.29|0
1100041200000|2004-11-09 23:00:00|13563.47|13563.47|13672.37|13672.37|13672.37|13672.37|13530.33|13530.33|0
1100127600000|2004-11-10 23:00:00|13657.04|13657.04|13624.51|13624.51|13684.88|13684.88|13587.23|13587.23|0
1100214000000|2004-11-11 23:00:00|13750.23|13750.23|13784.46|13784.46|13822.11|13822.11|13747.56|13747.56|0
1100473200000|2004-11-14 23:00:00|13906.99|13906.99|13932.22|13932.22|13950.94|13950.94|13887.91|13887.91|0
1100559600000|2004-11-15 23:00:00|13926.62|13926.62|13746.08|13746.08|13926.62|13926.62|13726.79|13726.79|0
1100646000000|2004-11-16 23:00:00|13787.39|13787.39|13824.98|13824.98|13858.63|13858.63|13770.27|13770.27|0
1100732400000|2004-11-17 23:00:00|13853.73|13853.73|13799.82|13799.82|13882.69|13882.69|13784.86|13784.86|0
1100818800000|2004-11-18 23:00:00|13853.33|13853.33|13787.68|13787.68|13870.71|13870.71|13751.3|13751.3|0
1101078000000|2004-11-21 23:00:00|13646.81|13646.81|13800.6|13800.6|13803.5|13803.5|13629.78|13629.78|0
1101164400000|2004-11-22 23:00:00|13809.38|13809.38|14023.29|14023.29|14048.69|14048.69|13784.05|13784.05|0
1101250800000|2004-11-23 23:00:00|14001.03|14001.03|13997.02|13997.02|14091.89|14091.89|13942.35|13942.35|0
1101337200000|2004-11-24 23:00:00|14009.07|14009.07|13926.61|13926.61|14054.71|14054.71|13867.96|13867.96|0
1101423600000|2004-11-25 23:00:00|13922.17|13922.17|13895.03|13895.03|14009.13|14009.13|13856.1|13856.1|0
1101682800000|2004-11-28 23:00:00|13979.33|13979.33|14066.91|14066.91|14111.32|14111.32|13975.19|13975.19|0
1101769200000|2004-11-29 23:00:00|14059.85|14059.85|14060.05|14060.05|14137.32|14137.32|14015.71|14015.71|0
1101855600000|2004-11-30 23:00:00|14005.91|14005.91|14162.8|14162.8|14162.8|14162.8|13936.51|13936.51|0
1101942000000|2004-12-01 23:00:00|14311.95|14311.95|14261.79|14261.79|14339.06|14339.06|14226.2|14226.2|0
1102028400000|2004-12-02 23:00:00|14264.44|14264.44|14211.84|14211.84|14282.18|14282.18|14149.69|14149.69|0
1102287600000|2004-12-05 23:00:00|14256.01|14256.01|14256.86|14256.86|14287.55|14287.55|14165.65|14165.65|0
1102374000000|2004-12-06 23:00:00|14196.59|14196.59|14235.78|14235.78|14317.31|14317.31|14184|14184|0
1102460400000|2004-12-07 23:00:00|14156.71|14156.71|14022.32|14022.32|14214.01|14214.01|13984.21|13984.21|0
1102546800000|2004-12-08 23:00:00|14009.24|14009.24|14008.82|14008.82|14063.66|14063.66|13910.15|13910.15|0
1102633200000|2004-12-09 23:00:00|13965.06|13965.06|13901.81|13901.81|14025.07|14025.07|13869.53|13869.53|0
1102892400000|2004-12-12 23:00:00|13875.37|13875.37|13886.16|13886.16|13906.67|13906.67|13760.11|13760.11|0
1102978800000|2004-12-13 23:00:00|13965.07|13965.07|14043.52|14043.52|14059.33|14059.33|13950.51|13950.51|0
1103065200000|2004-12-14 23:00:00|14054.01|14054.01|14078.54|14078.54|14133.21|14133.21|13997.01|13997.01|0
1103151600000|2004-12-15 23:00:00|14104.25|14104.25|14024.63|14024.63|14137.38|14137.38|13977.42|13977.42|0
1103238000000|2004-12-16 23:00:00|14013.49|14013.49|13992.44|13992.44|14032.43|14032.43|13905.4|13905.4|0
1103497200000|2004-12-19 23:00:00|14000.18|14000.18|14214.04|14214.04|14229.67|14229.67|13957.25|13957.25|0
1103583600000|2004-12-20 23:00:00|14235.38|14235.38|14180.79|14180.79|14259.94|14259.94|14135.73|14135.73|0
1103670000000|2004-12-21 23:00:00|14212.7|14212.7|14151.08|14151.08|14219.33|14219.33|14117.3|14117.3|0
1103756400000|2004-12-22 23:00:00|14165.64|14165.64|14235.3|14235.3|14254.85|14254.85|14134.14|14134.14|0
1103842800000|2004-12-23 23:00:00|14215.75|14215.75|14194.9|14194.9|14230.16|14230.16|14178.4|14178.4|0
1104188400000|2004-12-27 23:00:00|14147.93|14147.93|14196.95|14196.95|14234.59|14234.59|14096.82|14096.82|0
1104274800000|2004-12-28 23:00:00|14277.53|14277.53|14266.38|14266.38|14333.24|14333.24|14226.61|14226.61|0
1104361200000|2004-12-29 23:00:00|14262.34|14262.34|14163.55|14163.55|14304.58|14304.58|14158.73|14158.73|0
1104447600000|2004-12-30 23:00:00|14184.83|14184.83|14230.14|14230.14|14248.64|14248.64|14168.24|14168.24|0
1104706800000|2005-01-02 23:00:00|14216.04|14216.04|14237.42|14237.42|14267.21|14267.21|14150.02|14150.02|0
1104793200000|2005-01-03 23:00:00|14198.51|14198.51|14045.9|14045.9|14198.51|14198.51|13991.2|13991.2|0
1104879600000|2005-01-04 23:00:00|13939.02|13939.02|13764.36|13764.36|13941.13|13941.13|13709.58|13709.58|0
1104966000000|2005-01-05 23:00:00|13718.79|13718.79|13712.04|13712.04|13789.15|13789.15|13672.56|13672.56|0
1105052400000|2005-01-06 23:00:00|13698.16|13698.16|13574.86|13574.86|13771.45|13771.45|13403|13403|0
1105311600000|2005-01-09 23:00:00|13573.42|13573.42|13531.39|13531.39|13605.02|13605.02|13435.43|13435.43|0
1105398000000|2005-01-10 23:00:00|13609.31|13609.31|13509.25|13509.25|13649.43|13649.43|13455.31|13455.31|0
1105484400000|2005-01-11 23:00:00|13456.54|13456.54|13565.31|13565.31|13565.31|13565.31|13352.71|13352.71|0
1105570800000|2005-01-12 23:00:00|13570.22|13570.22|13573.28|13573.28|13631.41|13631.41|13533.01|13533.01|0
1105657200000|2005-01-13 23:00:00|13509.46|13509.46|13494.78|13494.78|13582.54|13582.54|13411.31|13411.31|0
1105916400000|2005-01-16 23:00:00|13529.08|13529.08|13621.65|13621.65|13636.77|13636.77|13528.11|13528.11|0
1106002800000|2005-01-17 23:00:00|13621.96|13621.96|13604.22|13604.22|13621.96|13621.96|13489.99|13489.99|0
1106089200000|2005-01-18 23:00:00|13634.01|13634.01|13678.63|13678.63|13700.94|13700.94|13586.34|13586.34|0
1106175600000|2005-01-19 23:00:00|13550.98|13550.98|13543.59|13543.59|13585.67|13585.67|13500.58|13500.58|0
1106262000000|2005-01-20 23:00:00|13495.93|13495.93|13481.02|13481.02|13518.69|13518.69|13432.46|13432.46|0
1106521200000|2005-01-23 23:00:00|13449.88|13449.88|13386.99|13386.99|13483.13|13483.13|13320.53|13320.53|0
1106607600000|2005-01-24 23:00:00|13378.84|13378.84|13584.06|13584.06|13594.86|13594.86|13356.24|13356.24|0
1106694000000|2005-01-25 23:00:00|13599.2|13599.2|13623.68|13623.68|13652.45|13652.45|13558.03|13558.03|0
1106780400000|2005-01-26 23:00:00|13636.74|13636.74|13628.91|13628.91|13750.48|13750.48|13596.41|13596.41|0
1106866800000|2005-01-27 23:00:00|13633.68|13633.68|13650.06|13650.06|13679.31|13679.31|13559.98|13559.98|0
1107126000000|2005-01-30 23:00:00|13625.23|13625.23|13721.69|13721.69|13762.86|13762.86|13581.19|13581.19|0
1107212400000|2005-01-31 23:00:00|13714.42|13714.42|13578.26|13578.26|13736.64|13736.64|13522.43|13522.43|0
1107298800000|2005-02-01 23:00:00|13573.64|13573.64|13555.8|13555.8|13607.88|13607.88|13454.4|13454.4|0
1107385200000|2005-02-02 23:00:00|13525.89|13525.89|13515.33|13515.33|13586.85|13586.85|13456.14|13456.14|0
1107471600000|2005-02-03 23:00:00|13495.71|13495.71|13585.17|13585.17|13623.6|13623.6|13470.48|13470.48|0
1107730800000|2005-02-06 23:00:00|13749.08|13749.08|13795|13795|13816.86|13816.86|13749.08|13749.08|0
1107817200000|2005-02-07 23:00:00|13806.56|13806.56|13845.63|13845.63|13863.99|13863.99|13788.33|13788.33|0
1108335600000|2005-02-13 23:00:00|14006.54|14006.54|14017.23|14017.23|14043.94|14043.94|13943.46|13943.46|0
1108422000000|2005-02-14 23:00:00|14042.38|14042.38|13995.83|13995.83|14065.66|14065.66|13978.24|13978.24|0
1108508400000|2005-02-15 23:00:00|14029.5|14029.5|14015.49|14015.49|14044.83|14044.83|13962.48|13962.48|0
1108594800000|2005-02-16 23:00:00|14024.13|14024.13|13967.82|13967.82|14037.62|14037.62|13936.63|13936.63|0
1108681200000|2005-02-17 23:00:00|13933.92|13933.92|14087.87|14087.87|14093.43|14093.43|13898.92|13898.92|0
1108940400000|2005-02-20 23:00:00|14072.41|14072.41|14111.65|14111.65|14113.93|14113.93|14045.71|14045.71|0
1109026800000|2005-02-21 23:00:00|14095.89|14095.89|14090.52|14090.52|14118.23|14118.23|14022.06|14022.06|0
1109113200000|2005-02-22 23:00:00|13933.72|13933.72|13957.94|13957.94|13964.76|13964.76|13907.54|13907.54|0
1109199600000|2005-02-23 23:00:00|13970.64|13970.64|14060.91|14060.91|14060.91|14060.91|13956.14|13956.14|0
1109286000000|2005-02-24 23:00:00|14103.12|14103.12|14157.09|14157.09|14207.53|14207.53|14103.12|14103.12|0
1109545200000|2005-02-27 23:00:00|14204.86|14204.86|14195.35|14195.35|14272.54|14272.54|14141.78|14141.78|0
1109631600000|2005-02-28 23:00:00|14031.22|14031.22|14061.15|14061.15|14085.85|14085.85|13954.58|13954.58|0
1109718000000|2005-03-01 23:00:00|14039.85|14039.85|13850.78|13850.78|14066.76|14066.76|13817.46|13817.46|0
1109804400000|2005-03-02 23:00:00|13816.82|13816.82|13892.37|13892.37|13909.11|13909.11|13785.39|13785.39|0
1109890800000|2005-03-03 23:00:00|13906.01|13906.01|13730.78|13730.78|13922.43|13922.43|13692.39|13692.39|0
1110150000000|2005-03-06 23:00:00|13829.84|13829.84|13771.95|13771.95|13872.62|13872.62|13749.25|13749.25|0
1110236400000|2005-03-07 23:00:00|13763.14|13763.14|13881.71|13881.71|13889.43|13889.43|13736.18|13736.18|0
1110322800000|2005-03-08 23:00:00|13915.36|13915.36|13941.47|13941.47|13996.46|13996.46|13871.27|13871.27|0
1110409200000|2005-03-09 23:00:00|13811.36|13811.36|13856.02|13856.02|13874.21|13874.21|13742.24|13742.24|0
1110495600000|2005-03-10 23:00:00|13859.89|13859.89|13890.93|13890.93|13909.29|13909.29|13781.42|13781.42|0
1110754800000|2005-03-13 23:00:00|13832.94|13832.94|13906.85|13906.85|13935.11|13935.11|13816.25|13816.25|0
1110841200000|2005-03-14 23:00:00|13886.83|13886.83|13816.75|13816.75|13886.83|13886.83|13763.54|13763.54|0
1110927600000|2005-03-15 23:00:00|13709.85|13709.85|13832.52|13832.52|13838.23|13838.23|13647.06|13647.06|0
1111014000000|2005-03-16 23:00:00|13723.25|13723.25|13817.99|13817.99|13858.42|13858.42|13699.71|13699.71|0
1111100400000|2005-03-17 23:00:00|13865.05|13865.05|13828.37|13828.37|13907.06|13907.06|13779.77|13779.77|0
1111359600000|2005-03-20 23:00:00|13822.95|13822.95|13834.35|13834.35|13865.12|13865.12|13786.79|13786.79|0
1111446000000|2005-03-21 23:00:00|13800.83|13800.83|13776.47|13776.47|13822.88|13822.88|13757.65|13757.65|0
1111532400000|2005-03-22 23:00:00|13602.9|13602.9|13603.61|13603.61|13643.99|13643.99|13564.61|13564.61|0
1111618800000|2005-03-23 23:00:00|13591.94|13591.94|13597.1|13597.1|13612.98|13612.98|13547.84|13547.84|0
1112047200000|2005-03-28 22:00:00|13552.1|13552.1|13411.88|13411.88|13552.1|13552.1|13380.91|13380.91|0
1112133600000|2005-03-29 22:00:00|13404.6|13404.6|13425.75|13425.75|13460.01|13460.01|13357.17|13357.17|0
1112220000000|2005-03-30 22:00:00|13515.38|13515.38|13516.88|13516.88|13556.14|13556.14|13482.49|13482.49|0
1112306400000|2005-03-31 22:00:00|13495.66|13495.66|13491.35|13491.35|13518.63|13518.63|13397.6|13397.6|0
1112565600000|2005-04-03 22:00:00|13474.36|13474.36|13513.41|13513.41|13545.31|13545.31|13436.96|13436.96|0
1112738400000|2005-04-05 22:00:00|13537.38|13537.38|13562.26|13562.26|13612.04|13612.04|13505.78|13505.78|0
1112824800000|2005-04-06 22:00:00|13605.42|13605.42|13602.35|13602.35|13619.87|13619.87|13538.4|13538.4|0
1112911200000|2005-04-07 22:00:00|13670.79|13670.79|13666.72|13666.72|13686.99|13686.99|13636.35|13636.35|0
1113170400000|2005-04-10 22:00:00|13614.05|13614.05|13659.93|13659.93|13668|13668|13606.39|13606.39|0
1113256800000|2005-04-11 22:00:00|13660.65|13660.65|13658.05|13658.05|13678.64|13678.64|13622.71|13622.71|0
1113343200000|2005-04-12 22:00:00|13695.68|13695.68|13799.62|13799.62|13808.51|13808.51|13665.4|13665.4|0
1113429600000|2005-04-13 22:00:00|13741.17|13741.17|13772.4|13772.4|13788.68|13788.68|13707.67|13707.67|0
1113516000000|2005-04-14 22:00:00|13672.74|13672.74|13638.75|13638.75|13672.74|13672.74|13579.16|13579.16|0
1113775200000|2005-04-17 22:00:00|13382.02|13382.02|13355.23|13355.23|13424.66|13424.66|13337.44|13337.44|0
1113861600000|2005-04-18 22:00:00|13430.15|13430.15|13444.09|13444.09|13503.29|13503.29|13428.39|13428.39|0
1113948000000|2005-04-19 22:00:00|13534.24|13534.24|13501.63|13501.63|13567.94|13567.94|13489.13|13489.13|0
1114034400000|2005-04-20 22:00:00|13407.57|13407.57|13597.31|13597.31|13639.86|13639.86|13401.86|13401.86|0
1114120800000|2005-04-21 22:00:00|13684.59|13684.59|13693.55|13693.55|13727.44|13727.44|13649.5|13649.5|0
1114380000000|2005-04-24 22:00:00|13744.45|13744.45|13750.23|13750.23|13802.43|13802.43|13711.39|13711.39|0
1114466400000|2005-04-25 22:00:00|13768.73|13768.73|13859.58|13859.58|13919.52|13919.52|13719.81|13719.81|0
1114552800000|2005-04-26 22:00:00|13832.81|13832.81|13839.64|13839.64|13847.39|13847.39|13799.65|13799.65|0
1114639200000|2005-04-27 22:00:00|13813.68|13813.68|13909.42|13909.42|13956.52|13956.52|13813.68|13813.68|0
1114725600000|2005-04-28 22:00:00|13829.45|13829.45|13908.97|13908.97|13913.1|13913.1|13801.18|13801.18|0
1115071200000|2005-05-02 22:00:00|13969.64|13969.64|13893.98|13893.98|13994.66|13994.66|13877.92|13877.92|0
1115157600000|2005-05-03 22:00:00|13958.18|13958.18|13945.05|13945.05|13981.78|13981.78|13917.7|13917.7|0
1115244000000|2005-05-04 22:00:00|14056.93|14056.93|14061.7|14061.7|14110.29|14110.29|14021.93|14021.93|0
1115330400000|2005-05-05 22:00:00|14041.29|14041.29|14033.96|14033.96|14095.85|14095.85|14004.07|14004.07|0
1115589600000|2005-05-08 22:00:00|14068.26|14068.26|14085.09|14085.09|14106.53|14106.53|14006.85|14006.85|0
1115676000000|2005-05-09 22:00:00|14097.19|14097.19|14018.38|14018.38|14112.61|14112.61|13991.19|13991.19|0
1115762400000|2005-05-10 22:00:00|13959.29|13959.29|13939.8|13939.8|13973.62|13973.62|13895.27|13895.27|0
1115848800000|2005-05-11 22:00:00|13968.95|13968.95|13968.28|13968.28|13984.35|13984.35|13928.07|13928.07|0
1115935200000|2005-05-12 22:00:00|13907.16|13907.16|13866.81|13866.81|13921.42|13921.42|13841.86|13841.86|0
1116280800000|2005-05-16 22:00:00|13861.6|13861.6|13667.03|13667.03|13863.16|13863.16|13626.64|13626.64|0
1116367200000|2005-05-17 22:00:00|13648.26|13648.26|13627.01|13627.01|13668.43|13668.43|13590.05|13590.05|0
1116453600000|2005-05-18 22:00:00|13676.87|13676.87|13698.93|13698.93|13747.97|13747.97|13645.08|13645.08|0
1116540000000|2005-05-19 22:00:00|13715.65|13715.65|13717.42|13717.42|13723.82|13723.82|13642.84|13642.84|0
1116799200000|2005-05-22 22:00:00|13730.09|13730.09|13699.13|13699.13|13730.09|13730.09|13632.23|13632.23|0
1116885600000|2005-05-23 22:00:00|13703.14|13703.14|13719.32|13719.32|13726.15|13726.15|13677.34|13677.34|0
1116972000000|2005-05-24 22:00:00|13715.09|13715.09|13562.06|13562.06|13717.07|13717.07|13542.48|13542.48|0
1117058400000|2005-05-25 22:00:00|13569.26|13569.26|13569.99|13569.99|13590.61|13590.61|13541.77|13541.77|0
1117144800000|2005-05-26 22:00:00|13671.64|13671.64|13714.78|13714.78|13739.2|13739.2|13669.2|13669.2|0
1117404000000|2005-05-29 22:00:00|13741.28|13741.28|13845.1|13845.1|13851.33|13851.33|13684.52|13684.52|0
1117490400000|2005-05-30 22:00:00|13815.73|13815.73|13867.07|13867.07|13932.92|13932.92|13779.8|13779.8|0
1117576800000|2005-05-31 22:00:00|13817.27|13817.27|13873.07|13873.07|13895.33|13895.33|13813.69|13813.69|0
1117663200000|2005-06-01 22:00:00|13942.96|13942.96|13814.58|13814.58|13946.01|13946.01|13779.8|13779.8|0
1117749600000|2005-06-02 22:00:00|13821.95|13821.95|13818.45|13818.45|13870.49|13870.49|13792.65|13792.65|0
1118008800000|2005-06-05 22:00:00|13768.03|13768.03|13860.55|13860.55|13862.62|13862.62|13745.68|13745.68|0
1118095200000|2005-06-06 22:00:00|13806|13806|13837.29|13837.29|13846.3|13846.3|13800.09|13800.09|0
1118181600000|2005-06-07 22:00:00|13868.14|13868.14|13898.55|13898.55|13938.79|13938.79|13842.01|13842.01|0
1118268000000|2005-06-08 22:00:00|13884.22|13884.22|13898.31|13898.31|13984.34|13984.34|13876.58|13876.58|0
1118354400000|2005-06-09 22:00:00|13927.01|13927.01|13934.76|13934.76|13972.71|13972.71|13916.86|13916.86|0
1118613600000|2005-06-12 22:00:00|13948.42|13948.42|13952.02|13952.02|13978.64|13978.64|13898.46|13898.46|0
1118700000000|2005-06-13 22:00:00|13954.74|13954.74|13904.81|13904.81|13999.06|13999.06|13901.49|13901.49|0
1118786400000|2005-06-14 22:00:00|13932.85|13932.85|13914.3|13914.3|13953.03|13953.03|13870.23|13870.23|0
1118872800000|2005-06-15 22:00:00|13909.75|13909.75|13833.53|13833.53|13909.75|13909.75|13801.42|13801.42|0
1118959200000|2005-06-16 22:00:00|13866.79|13866.79|13912.03|13912.03|13926.59|13926.59|13847.5|13847.5|0
1119218400000|2005-06-19 22:00:00|13928.71|13928.71|13945.77|13945.77|13966.91|13966.91|13908.7|13908.7|0
1119304800000|2005-06-20 22:00:00|13935.29|13935.29|13979.35|13979.35|13983.48|13983.48|13890.78|13890.78|0
1119391200000|2005-06-21 22:00:00|13995.64|13995.64|14161.02|14161.02|14183.39|14183.39|13995.64|13995.64|0
1119477600000|2005-06-22 22:00:00|14197.01|14197.01|14190.44|14190.44|14233.81|14233.81|14157.01|14157.01|0
1119564000000|2005-06-23 22:00:00|14141.66|14141.66|14230.29|14230.29|14230.29|14230.29|14108.39|14108.39|0
1119823200000|2005-06-26 22:00:00|14142.49|14142.49|14176.04|14176.04|14202.98|14202.98|14142.14|14142.14|0
1119909600000|2005-06-27 22:00:00|14206.81|14206.81|14287.44|14287.44|14287.44|14287.44|14174.79|14174.79|0
1119996000000|2005-06-28 22:00:00|14313.99|14313.99|14277.28|14277.28|14365.05|14365.05|14247.04|14247.04|0
1120082400000|2005-06-29 22:00:00|14281.47|14281.47|14201.06|14201.06|14310.77|14310.77|14154.7|14154.7|0
1120428000000|2005-07-03 22:00:00|14188.35|14188.35|14177.87|14177.87|14188.47|14188.47|14122.97|14122.97|0
1120514400000|2005-07-04 22:00:00|14146.44|14146.44|14124.8|14124.8|14161|14161|14101.56|14101.56|0
1120600800000|2005-07-05 22:00:00|14170.71|14170.71|14149.93|14149.93|14202.09|14202.09|14126.86|14126.86|0
1120687200000|2005-07-06 22:00:00|14146.24|14146.24|14030.81|14030.81|14156.92|14156.92|14006.75|14006.75|0
1120773600000|2005-07-07 22:00:00|14014.8|14014.8|13964.47|13964.47|14053.21|14053.21|13920.87|13920.87|0
1121032800000|2005-07-10 22:00:00|14065.34|14065.34|14157.24|14157.24|14157.24|14157.24|14047.01|14047.01|0
1121119200000|2005-07-11 22:00:00|14214.88|14214.88|14146.95|14146.95|14215.48|14215.48|14094.7|14094.7|0
1121205600000|2005-07-12 22:00:00|14170.31|14170.31|14307.3|14307.3|14308.37|14308.37|14140.4|14140.4|0
1121292000000|2005-07-13 22:00:00|14389.37|14389.37|14491.54|14491.54|14497.43|14497.43|14389.37|14389.37|0
1121378400000|2005-07-14 22:00:00|14489.84|14489.84|14504.29|14504.29|14550.17|14550.17|14444.58|14444.58|0
1121637600000|2005-07-17 22:00:00|14496.55|14496.55|14567|14567|14578.69|14578.69|14487.87|14487.87|0
1121724000000|2005-07-18 22:00:00|14493.27|14493.27|14567.74|14567.74|14625.08|14625.08|14493.27|14493.27|0
1121810400000|2005-07-19 22:00:00|14584.06|14584.06|14602.7|14602.7|14673.83|14673.83|14567.02|14567.02|0
1121896800000|2005-07-20 22:00:00|14660.76|14660.76|14620.14|14620.14|14691.74|14691.74|14560.46|14560.46|0
1121983200000|2005-07-21 22:00:00|14744.52|14744.52|14786.46|14786.46|14800.31|14800.31|14655.44|14655.44|0
1122242400000|2005-07-24 22:00:00|14794.93|14794.93|14794.03|14794.03|14841.58|14841.58|14768.78|14768.78|0
1122328800000|2005-07-25 22:00:00|14818.79|14818.79|14769.93|14769.93|14840.44|14840.44|14744.39|14744.39|0
1122415200000|2005-07-26 22:00:00|14786.95|14786.95|14801.86|14801.86|14828.02|14828.02|14743.69|14743.69|0
1122501600000|2005-07-27 22:00:00|14836.3|14836.3|14813.32|14813.32|14899.71|14899.71|14771.16|14771.16|0
1122588000000|2005-07-28 22:00:00|14863.51|14863.51|14880.98|14880.98|14892.29|14892.29|14838.16|14838.16|0
1122847200000|2005-07-31 22:00:00|14892.73|14892.73|14978.88|14978.88|14989.47|14989.47|14841.12|14841.12|0
1122933600000|2005-08-01 22:00:00|15068.22|15068.22|15137.08|15137.08|15167.72|15167.72|15046.84|15046.84|0
1123020000000|2005-08-02 22:00:00|15197.06|15197.06|15118.5|15118.5|15201.82|15201.82|15035.37|15035.37|0
1123106400000|2005-08-03 22:00:00|15101.6|15101.6|15111.54|15111.54|15186.11|15186.11|15076.45|15076.45|0
1123192800000|2005-08-04 22:00:00|15054.63|15054.63|15051.32|15051.32|15083.51|15083.51|14972.52|14972.52|0
1123452000000|2005-08-07 22:00:00|15033.98|15033.98|15108.94|15108.94|15117.91|15117.91|15024.54|15024.54|0
1123538400000|2005-08-08 22:00:00|15137.64|15137.64|15047.84|15047.84|15161.79|15161.79|15029.39|15029.39|0
1123624800000|2005-08-09 22:00:00|15113.86|15113.86|15346.41|15346.41|15346.41|15346.41|15095.96|15095.96|0
1123711200000|2005-08-10 22:00:00|15432.74|15432.74|15445.2|15445.2|15477.14|15477.14|15330.95|15330.95|0
1123797600000|2005-08-11 22:00:00|15459.17|15459.17|15450.95|15450.95|15480.8|15480.8|15398.3|15398.3|0
1124056800000|2005-08-14 22:00:00|15435.49|15435.49|15466.06|15466.06|15482.15|15482.15|15391.57|15391.57|0
1124143200000|2005-08-15 22:00:00|15455.71|15455.71|15443.62|15443.62|15508.57|15508.57|15394.73|15394.73|0
1124229600000|2005-08-16 22:00:00|15331.09|15331.09|15449.58|15449.58|15449.58|15449.58|15309.5|15309.5|0
1124316000000|2005-08-17 22:00:00|15442.51|15442.51|15148.09|15148.09|15455.17|15455.17|15101.73|15101.73|0
1124402400000|2005-08-18 22:00:00|15123.26|15123.26|15038.61|15038.61|15173.5|15173.5|15001.44|15001.44|0
1124661600000|2005-08-21 22:00:00|15093.18|15093.18|15218.63|15218.63|15225.59|15225.59|15049.91|15049.91|0
1124748000000|2005-08-22 22:00:00|15222.49|15222.49|14973.89|14973.89|15244.9|15244.9|14938.05|14938.05|0
1124834400000|2005-08-23 22:00:00|14934.98|14934.98|14873.85|14873.85|14969.5|14969.5|14861.43|14861.43|0
1124920800000|2005-08-24 22:00:00|14844.18|14844.18|14889.1|14889.1|14963.73|14963.73|14832|14832|0
1125007200000|2005-08-25 22:00:00|14942.82|14942.82|14982.89|14982.89|14991.64|14991.64|14863.04|14863.04|0
1125266400000|2005-08-28 22:00:00|14851.68|14851.68|14836.97|14836.97|14861.48|14861.48|14734.43|14734.43|0
1125352800000|2005-08-29 22:00:00|14870.19|14870.19|14922.22|14922.22|14976.47|14976.47|14831.9|14831.9|0
1125439200000|2005-08-30 22:00:00|14853.64|14853.64|14903.55|14903.55|14927.05|14927.05|14796.51|14796.51|0
1125525600000|2005-08-31 22:00:00|15031.52|15031.52|15143.75|15143.75|15149.61|15149.61|15014.77|15014.77|0
1125612000000|2005-09-01 22:00:00|15197.87|15197.87|15221.89|15221.89|15249.15|15249.15|15131.04|15131.04|0
1125871200000|2005-09-04 22:00:00|15231.77|15231.77|15227.83|15227.83|15244.04|15244.04|15179.76|15179.76|0
1125957600000|2005-09-05 22:00:00|15287.7|15287.7|15160.78|15160.78|15307.65|15307.65|15038.65|15038.65|0
1126044000000|2005-09-06 22:00:00|15247.92|15247.92|15224.57|15224.57|15271.21|15271.21|15205.99|15205.99|0
1126130400000|2005-09-07 22:00:00|15257.53|15257.53|15166.17|15166.17|15257.53|15257.53|15156.91|15156.91|0
1126216800000|2005-09-08 22:00:00|15168.57|15168.57|15165.77|15165.77|15188.43|15188.43|15081.28|15081.28|0
1126476000000|2005-09-11 22:00:00|15240.4|15240.4|15199.79|15199.79|15240.89|15240.89|15186.57|15186.57|0
1126562400000|2005-09-12 22:00:00|15159|15159|15070.56|15070.56|15192.92|15192.92|15052.58|15052.58|0
1126648800000|2005-09-13 22:00:00|15059.91|15059.91|15086.62|15086.62|15097.3|15097.3|14979.65|14979.65|0
1126735200000|2005-09-14 22:00:00|15092.43|15092.43|15041.02|15041.02|15129.59|15129.59|14990.05|14990.05|0
1126821600000|2005-09-15 22:00:00|15033.08|15033.08|14983.2|14983.2|15035.45|15035.45|14965.98|14965.98|0
1127167200000|2005-09-19 22:00:00|14994.77|14994.77|15241.86|15241.86|15252.84|15252.84|14943.61|14943.61|0
1127253600000|2005-09-20 22:00:00|15207.08|15207.08|15223.62|15223.62|15271.91|15271.91|15162.6|15162.6|0
1127340000000|2005-09-21 22:00:00|15144.55|15144.55|15179.95|15179.95|15194.01|15194.01|15119.99|15119.99|0
1127426400000|2005-09-22 22:00:00|15169.04|15169.04|15143.97|15143.97|15169.88|15169.88|15045.54|15045.54|0
1127685600000|2005-09-25 22:00:00|15166.16|15166.16|15274.31|15274.31|15279.04|15279.04|15127.99|15127.99|0
1127772000000|2005-09-26 22:00:00|15286.52|15286.52|15189.88|15189.88|15312.36|15312.36|15163.67|15163.67|0
1127858400000|2005-09-27 22:00:00|15186.13|15186.13|15221.46|15221.46|15269.04|15269.04|15164.86|15164.86|0
1127944800000|2005-09-28 22:00:00|15248.87|15248.87|15431.25|15431.25|15432.95|15432.95|15241.49|15241.49|0
1128031200000|2005-09-29 22:00:00|15449.3|15449.3|15428.52|15428.52|15470.51|15470.51|15394.68|15394.68|0
1128290400000|2005-10-02 22:00:00|15399.87|15399.87|15394.39|15394.39|15452.28|15452.28|15369.23|15369.23|0
1128376800000|2005-10-03 22:00:00|15397.38|15397.38|15382.21|15382.21|15493|15493|15382.21|15382.21|0
1128463200000|2005-10-04 22:00:00|15317.08|15317.08|15161.03|15161.03|15317.08|15317.08|15137.52|15137.52|0
1128549600000|2005-10-05 22:00:00|14943.22|14943.22|14839.3|14839.3|14945.97|14945.97|14823|14823|0
1128636000000|2005-10-06 22:00:00|14857.19|14857.19|14847.79|14847.79|14899.23|14899.23|14798.91|14798.91|0
1128895200000|2005-10-09 22:00:00|14898.84|14898.84|14898.77|14898.77|14933.93|14933.93|14852.33|14852.33|0
1129068000000|2005-10-11 22:00:00|14880.46|14880.46|14575.02|14575.02|14933.12|14933.12|14557.52|14557.52|0
1129154400000|2005-10-12 22:00:00|14527.02|14527.02|14621.83|14621.83|14644.66|14644.66|14508.54|14508.54|0
1129240800000|2005-10-13 22:00:00|14577.37|14577.37|14485.88|14485.88|14577.37|14577.37|14439.13|14439.13|0
1129500000000|2005-10-16 22:00:00|14551.74|14551.74|14541.35|14541.35|14572.68|14572.68|14449.38|14449.38|0
1129586400000|2005-10-17 22:00:00|14585.85|14585.85|14597.4|14597.4|14649.71|14649.71|14563.52|14563.52|0
1129672800000|2005-10-18 22:00:00|14434.73|14434.73|14372.76|14372.76|14463.07|14463.07|14345.87|14345.87|0
1129759200000|2005-10-19 22:00:00|14477.54|14477.54|14408.94|14408.94|14524.66|14524.66|14398.97|14398.97|0
1129845600000|2005-10-20 22:00:00|14364.68|14364.68|14487.85|14487.85|14491.94|14491.94|14308.61|14308.61|0
1130104800000|2005-10-23 22:00:00|14470.67|14470.67|14402.35|14402.35|14505.56|14505.56|14321.61|14321.61|0
1130191200000|2005-10-24 22:00:00|14566.05|14566.05|14424.88|14424.88|14566.1|14566.1|14422.4|14422.4|0
1130277600000|2005-10-25 22:00:00|14446.97|14446.97|14458.14|14458.14|14474.16|14474.16|14361.76|14361.76|0
1130364000000|2005-10-26 22:00:00|14475.66|14475.66|14381.06|14381.06|14484.32|14484.32|14376.86|14376.86|0
1130450400000|2005-10-27 22:00:00|14282.09|14282.09|14215.83|14215.83|14295.89|14295.89|14189.47|14189.47|0
1130713200000|2005-10-30 23:00:00|14313.42|14313.42|14386.37|14386.37|14393.28|14393.28|14255.93|14255.93|0
1130799600000|2005-10-31 23:00:00|14485.35|14485.35|14572.26|14572.26|14591.42|14591.42|14470.58|14470.58|0
1130886000000|2005-11-01 23:00:00|14583.09|14583.09|14597.48|14597.48|14604.5|14604.5|14544.65|14544.65|0
1131058800000|2005-11-03 23:00:00|14660.34|14660.34|14585.79|14585.79|14668.53|14668.53|14536.28|14536.28|0
1131318000000|2005-11-06 23:00:00|14498.84|14498.84|14365.79|14365.79|14503.47|14503.47|14353.9|14353.9|0
1131404400000|2005-11-07 23:00:00|14420.55|14420.55|14403.2|14403.2|14435.24|14435.24|14317.51|14317.51|0
1131490800000|2005-11-08 23:00:00|14440.61|14440.61|14597.55|14597.55|14626.6|14626.6|14417.47|14417.47|0
1131577200000|2005-11-09 23:00:00|14586.01|14586.01|14633.33|14633.33|14642.85|14642.85|14567.55|14567.55|0
1131663600000|2005-11-10 23:00:00|14668.23|14668.23|14740.6|14740.6|14808.47|14808.47|14655.73|14655.73|0
1131922800000|2005-11-13 23:00:00|14760.4|14760.4|14629.49|14629.49|14772.93|14772.93|14541.99|14541.99|0
1132009200000|2005-11-14 23:00:00|14573.52|14573.52|14627.41|14627.41|14671.02|14671.02|14518.75|14518.75|0
1132095600000|2005-11-15 23:00:00|14632.4|14632.4|14650.54|14650.54|14683.99|14683.99|14603.7|14603.7|0
1132182000000|2005-11-16 23:00:00|14672.8|14672.8|14787.98|14787.98|14788.62|14788.62|14620.42|14620.42|0
1132268400000|2005-11-17 23:00:00|14915|14915|14883.32|14883.32|14924.62|14924.62|14865.81|14865.81|0
1132527600000|2005-11-20 23:00:00|14939.7|14939.7|14885.57|14885.57|14942.07|14942.07|14843.87|14843.87|0
1132614000000|2005-11-21 23:00:00|14881.92|14881.92|14885.65|14885.65|14897.8|14897.8|14806.96|14806.96|0
1132700400000|2005-11-22 23:00:00|14961.93|14961.93|15062.35|15062.35|15071.23|15071.23|14925.72|14925.72|0
1132786800000|2005-11-23 23:00:00|15111.03|15111.03|15084.39|15084.39|15117.88|15117.88|15042.3|15042.3|0
1132873200000|2005-11-24 23:00:00|15053.92|15053.92|15081.47|15081.47|15100.94|15100.94|15027.76|15027.76|0
1133132400000|2005-11-27 23:00:00|15099.63|15099.63|15100|15100|15133.88|15133.88|15073.55|15073.55|0
1133218800000|2005-11-28 23:00:00|15058.99|15058.99|15028.76|15028.76|15062.02|15062.02|14958.78|14958.78|0
1133305200000|2005-11-29 23:00:00|15028.74|15028.74|14937.14|14937.14|15072.84|15072.84|14936.9|14936.9|0
1133391600000|2005-11-30 23:00:00|14881.22|14881.22|15068.03|15068.03|15068.03|15068.03|14866.1|14866.1|0
1133478000000|2005-12-01 23:00:00|15178.1|15178.1|15200.38|15200.38|15232.32|15232.32|15129.29|15129.29|0
1133737200000|2005-12-04 23:00:00|15208.86|15208.86|15158.82|15158.82|15208.86|15208.86|15145.15|15145.15|0
1133823600000|2005-12-05 23:00:00|15156.84|15156.84|14990.61|14990.61|15161.88|15161.88|14967.78|14967.78|0
1133910000000|2005-12-06 23:00:00|15026.92|15026.92|15134.95|15134.95|15134.95|15134.95|14960.22|14960.22|0
1133996400000|2005-12-07 23:00:00|15095.18|15095.18|14879.16|14879.16|15095.18|15095.18|14860.54|14860.54|0
1134082800000|2005-12-08 23:00:00|14905.57|14905.57|14910.51|14910.51|14953.34|14953.34|14870.96|14870.96|0
1134342000000|2005-12-11 23:00:00|14991.62|14991.62|14984.4|14984.4|15079.96|15079.96|14972.06|14972.06|0
1134428400000|2005-12-12 23:00:00|14981.23|14981.23|14942.62|14942.62|14995.63|14995.63|14863.84|14863.84|0
1134514800000|2005-12-13 23:00:00|14981.45|14981.45|14976.26|14976.26|14981.45|14981.45|14867.72|14867.72|0
1134601200000|2005-12-14 23:00:00|15039.63|15039.63|15059.02|15059.02|15078.92|15078.92|15025.54|15025.54|0
1134687600000|2005-12-15 23:00:00|15077.98|15077.98|15029.81|15029.81|15078.37|15078.37|14967.78|14967.78|0
1134946800000|2005-12-18 23:00:00|15044.9|15044.9|15182.89|15182.89|15200.11|15200.11|15044.9|15044.9|0
1135033200000|2005-12-19 23:00:00|15172.13|15172.13|15169.17|15169.17|15200.7|15200.7|15128.59|15128.59|0
1135119600000|2005-12-20 23:00:00|15219.27|15219.27|15221.42|15221.42|15272.72|15272.72|15210.93|15210.93|0
1135206000000|2005-12-21 23:00:00|15251.1|15251.1|15182.53|15182.53|15252.45|15252.45|15170.92|15170.92|0
1135292400000|2005-12-22 23:00:00|15208.84|15208.84|15183.58|15183.58|15226.03|15226.03|15182.64|15182.64|0
1135724400000|2005-12-27 23:00:00|15076.94|15076.94|15101.54|15101.54|15173.48|15173.48|15049.41|15049.41|0
1135810800000|2005-12-28 23:00:00|15146.55|15146.55|15045.59|15045.59|15151.32|15151.32|15028.28|15028.28|0
1135897200000|2005-12-29 23:00:00|14959.42|14959.42|14876.43|14876.43|14972.2|14972.2|14811.64|14811.64|0
1136242800000|2006-01-02 23:00:00|14843.97|14843.97|14944.77|14944.77|14945.05|14945.05|14843.97|14843.97|0
1136329200000|2006-01-03 23:00:00|15112.76|15112.76|15200.06|15200.06|15208.86|15208.86|15085.44|15085.44|0
1136415600000|2006-01-04 23:00:00|15313.85|15313.85|15271.13|15271.13|15373.79|15373.79|15261.82|15261.82|0
1136502000000|2006-01-05 23:00:00|15327.29|15327.29|15344.44|15344.44|15347|15347|15252.48|15252.48|0
1136761200000|2006-01-08 23:00:00|15497.97|15497.97|15547.43|15547.43|15602.88|15602.88|15497.72|15497.72|0
1136847600000|2006-01-09 23:00:00|15638.4|15638.4|15569.91|15569.91|15658.91|15658.91|15500.16|15500.16|0
1136934000000|2006-01-10 23:00:00|15584.54|15584.54|15650.88|15650.88|15725.47|15725.47|15584.54|15584.54|0
1137020400000|2006-01-11 23:00:00|15767.94|15767.94|15719.37|15719.37|15791.3|15791.3|15651.96|15651.96|0
1137106800000|2006-01-12 23:00:00|15672.39|15672.39|15787.97|15787.97|15792.36|15792.36|15670.77|15670.77|0
1137366000000|2006-01-15 23:00:00|15787.27|15787.27|15777.72|15777.72|15816.54|15816.54|15745.04|15745.04|0
1137452400000|2006-01-16 23:00:00|15798.52|15798.52|15576.2|15576.2|15798.52|15798.52|15550.23|15550.23|0
1137538800000|2006-01-17 23:00:00|15426.92|15426.92|15481.21|15481.21|15525.6|15525.6|15376.45|15376.45|0
1137625200000|2006-01-18 23:00:00|15555.78|15555.78|15670.42|15670.42|15675.27|15675.27|15549.68|15549.68|0
1137711600000|2006-01-19 23:00:00|15700.71|15700.71|15662.08|15662.08|15788.07|15788.07|15565.51|15565.51|0
1137970800000|2006-01-22 23:00:00|15454.8|15454.8|15464.77|15464.77|15497.93|15497.93|15412.26|15412.26|0
1138057200000|2006-01-23 23:00:00|15540.92|15540.92|15530.57|15530.57|15551.66|15551.66|15463.11|15463.11|0
1138143600000|2006-01-24 23:00:00|15560.66|15560.66|15520.39|15520.39|15572.38|15572.38|15487.68|15487.68|0
1138230000000|2006-01-25 23:00:00|15550.33|15550.33|15520.07|15520.07|15563.4|15563.4|15469.24|15469.24|0
1138316400000|2006-01-26 23:00:00|15659.21|15659.21|15753.14|15753.14|15770.45|15770.45|15650.69|15650.69|0
1138748400000|2006-01-31 23:00:00|15798.44|15798.44|15742.3|15742.3|15808.18|15808.18|15653.9|15653.9|0
1138834800000|2006-02-01 23:00:00|15771.34|15771.34|15691.69|15691.69|15775.65|15775.65|15666.94|15666.94|0
1138921200000|2006-02-02 23:00:00|15472.03|15472.03|15429.73|15429.73|15486.74|15486.74|15420.66|15420.66|0
1139180400000|2006-02-05 23:00:00|15415.88|15415.88|15548.06|15548.06|15564.96|15564.96|15374.89|15374.89|0
1139266800000|2006-02-06 23:00:00|15558.52|15558.52|15517.01|15517.01|15560.4|15560.4|15466.47|15466.47|0
1139353200000|2006-02-07 23:00:00|15451.21|15451.21|15373.44|15373.44|15469.51|15469.51|15327.07|15327.07|0
1139439600000|2006-02-08 23:00:00|15443.43|15443.43|15413.43|15413.43|15467.67|15467.67|15371.73|15371.73|0
1139526000000|2006-02-09 23:00:00|15365.39|15365.39|15425.95|15425.95|15443.45|15443.45|15355.44|15355.44|0
1139785200000|2006-02-12 23:00:00|15303.04|15303.04|15312.09|15312.09|15355.39|15355.39|15267.95|15267.95|0
1139871600000|2006-02-13 23:00:00|15241.66|15241.66|15420.32|15420.32|15445.07|15445.07|15240.95|15240.95|0
1139958000000|2006-02-14 23:00:00|15449.14|15449.14|15423.26|15423.26|15514.93|15514.93|15316.63|15316.63|0
1140044400000|2006-02-15 23:00:00|15495.8|15495.8|15450.88|15450.88|15495.8|15495.8|15436.53|15436.53|0
1140130800000|2006-02-16 23:00:00|15517.92|15517.92|15475.69|15475.69|15520.6|15520.6|15437.54|15437.54|0
1140390000000|2006-02-19 23:00:00|15525.74|15525.74|15598.67|15598.67|15627.05|15627.05|15525.74|15525.74|0
1140476400000|2006-02-20 23:00:00|15651.74|15651.74|15627.24|15627.24|15661.2|15661.2|15567.63|15567.63|0
1140562800000|2006-02-21 23:00:00|15613.86|15613.86|15635.72|15635.72|15641.78|15641.78|15584.27|15584.27|0
1140649200000|2006-02-22 23:00:00|15651.78|15651.78|15812.53|15812.53|15849.86|15849.86|15611.55|15611.55|0
1140735600000|2006-02-23 23:00:00|15848.5|15848.5|15856.05|15856.05|15875.33|15875.33|15779.79|15779.79|0
1140994800000|2006-02-26 23:00:00|15943.64|15943.64|15949.89|15949.89|15999.31|15999.31|15890.8|15890.8|0
1141081200000|2006-02-27 23:00:00|15920.49|15920.49|15918.48|15918.48|15928.08|15928.08|15824.45|15824.45|0
1141167600000|2006-02-28 23:00:00|15768.21|15768.21|15818.09|15818.09|15887.63|15887.63|15768.21|15768.21|0
1141254000000|2006-03-01 23:00:00|15905.94|15905.94|15882.45|15882.45|15922.95|15922.95|15836.36|15836.36|0
1141340400000|2006-03-02 23:00:00|15887.67|15887.67|15802|15802|15896.56|15896.56|15802|15802|0
1141599600000|2006-03-05 23:00:00|15812.72|15812.72|15811.83|15811.83|15845.2|15845.2|15777|15777|0
1141686000000|2006-03-06 23:00:00|15835.47|15835.47|15602.36|15602.36|15835.47|15835.47|15560.62|15560.62|0
1141772400000|2006-03-07 23:00:00|15545.42|15545.42|15493.09|15493.09|15555.82|15555.82|15348.22|15348.22|0
1141858800000|2006-03-08 23:00:00|15526.09|15526.09|15510.13|15510.13|15555.61|15555.61|15458.78|15458.78|0
1141945200000|2006-03-09 23:00:00|15521.4|15521.4|15445.05|15445.05|15521.4|15521.4|15397.18|15397.18|0
1142204400000|2006-03-12 23:00:00|15542.79|15542.79|15542.07|15542.07|15545.85|15545.85|15469.77|15469.77|0
1142290800000|2006-03-13 23:00:00|15548.13|15548.13|15519.76|15519.76|15548.27|15548.27|15461.81|15461.81|0
1142377200000|2006-03-14 23:00:00|15647.43|15647.43|15720.36|15720.36|15762.11|15762.11|15647|15647|0
1142463600000|2006-03-15 23:00:00|15753.36|15753.36|15729.04|15729.04|15773.73|15773.73|15668.34|15668.34|0
1142550000000|2006-03-16 23:00:00|15778.48|15778.48|15801.66|15801.66|15845.97|15845.97|15715.41|15715.41|0
1142809200000|2006-03-19 23:00:00|15868.49|15868.49|15929.95|15929.95|15973.01|15973.01|15862.9|15862.9|0
1142895600000|2006-03-20 23:00:00|15911.49|15911.49|15922.75|15922.75|15936.18|15936.18|15870.73|15870.73|0
1142982000000|2006-03-21 23:00:00|15790.45|15790.45|15642.81|15642.81|15840.14|15840.14|15619.14|15619.14|0
1143068400000|2006-03-22 23:00:00|15689.61|15689.61|15771.17|15771.17|15772.93|15772.93|15669.47|15669.47|0
1143154800000|2006-03-23 23:00:00|15778.18|15778.18|15716.46|15716.46|15792.04|15792.04|15671.63|15671.63|0
1143410400000|2006-03-26 22:00:00|15743.67|15743.67|15815.87|15815.87|15847.75|15847.75|15694.11|15694.11|0
1143496800000|2006-03-27 22:00:00|15824.53|15824.53|15856.58|15856.58|15920.07|15920.07|15787|15787|0
1143583200000|2006-03-28 22:00:00|15790.43|15790.43|15745.11|15745.11|15843.1|15843.1|15729.26|15729.26|0
1143669600000|2006-03-29 22:00:00|15819.42|15819.42|15880.69|15880.69|15954.91|15954.91|15819.42|15819.42|0
1143756000000|2006-03-30 22:00:00|15942.73|15942.73|15805.04|15805.04|15964.35|15964.35|15739.19|15739.19|0
1144015200000|2006-04-02 22:00:00|15904.97|15904.97|16063.75|16063.75|16076.74|16076.74|15877.44|15877.44|0
1144101600000|2006-04-03 22:00:00|16107.22|16107.22|16100.09|16100.09|16121.22|16121.22|16039.51|16039.51|0
1144274400000|2006-04-05 22:00:00|16222.29|16222.29|16411.13|16411.13|16423.31|16423.31|16190.55|16190.55|0
1144360800000|2006-04-06 22:00:00|16415.52|16415.52|16471.78|16471.78|16534.83|16534.83|16328.63|16328.63|0
1144620000000|2006-04-09 22:00:00|16383.58|16383.58|16521.59|16521.59|16527.94|16527.94|16374.59|16374.59|0
1144706400000|2006-04-10 22:00:00|16480.86|16480.86|16475.81|16475.81|16505.76|16505.76|16381.01|16381.01|0
1144792800000|2006-04-11 22:00:00|16414.37|16414.37|16310.76|16310.76|16427.56|16427.56|16260.88|16260.88|0
1144879200000|2006-04-12 22:00:00|16360.16|16360.16|16429.45|16429.45|16446.67|16446.67|16308.77|16308.77|0
1145311200000|2006-04-17 22:00:00|16534.9|16534.9|16637.53|16637.53|16643.8|16643.8|16533.07|16533.07|0
1145397600000|2006-04-18 22:00:00|16858.03|16858.03|16830.44|16830.44|16897.81|16897.81|16780.53|16780.53|0
1145484000000|2006-04-19 22:00:00|16888.88|16888.88|16944.34|16944.34|16953.25|16953.25|16753.19|16753.19|0
1145570400000|2006-04-20 22:00:00|16893.52|16893.52|16912.15|16912.15|16991.52|16991.52|16808.62|16808.62|0
1145829600000|2006-04-23 22:00:00|16917.61|16917.61|16705.67|16705.67|16930.01|16930.01|16678.31|16678.31|0
1145916000000|2006-04-24 22:00:00|16734.83|16734.83|16577.77|16577.77|16746.31|16746.31|16547.3|16547.3|0
1146002400000|2006-04-25 22:00:00|16628.6|16628.6|16672.66|16672.66|16739.27|16739.27|16539.07|16539.07|0
1146088800000|2006-04-26 22:00:00|16749.48|16749.48|16742.85|16742.85|16856.97|16856.97|16728.85|16728.85|0
1146175200000|2006-04-27 22:00:00|16461.6|16461.6|16661.3|16661.3|16672.41|16672.41|16429.5|16429.5|0
1146520800000|2006-05-01 22:00:00|16764.59|16764.59|16868.04|16868.04|16896.86|16896.86|16744.16|16744.16|0
1146607200000|2006-05-02 22:00:00|17066.98|17066.98|17026.98|17026.98|17099.48|17099.48|16970.4|16970.4|0
1146693600000|2006-05-03 22:00:00|16966.24|16966.24|17013.93|17013.93|17076.92|17076.92|16966.24|16966.24|0
1147039200000|2006-05-07 22:00:00|17204.25|17204.25|17301.79|17301.79|17328.43|17328.43|17204.25|17204.25|0
1147125600000|2006-05-08 22:00:00|17278.87|17278.87|17133.99|17133.99|17278.87|17278.87|17118.22|17118.22|0
1147212000000|2006-05-09 22:00:00|17205.35|17205.35|17080.59|17080.59|17239.21|17239.21|17018.17|17018.17|0
1147298400000|2006-05-10 22:00:00|17065.96|17065.96|17140.78|17140.78|17185.79|17185.79|17010.4|17010.4|0
1147384800000|2006-05-11 22:00:00|16868.86|16868.86|16901.85|16901.85|16967.04|16967.04|16845.85|16845.85|0
1147644000000|2006-05-14 22:00:00|16623.35|16623.35|16494.84|16494.84|16673.53|16673.53|16455.46|16455.46|0
1147730400000|2006-05-15 22:00:00|16400.66|16400.66|16393.11|16393.11|16435.55|16435.55|16247.58|16247.58|0
1147816800000|2006-05-16 22:00:00|16497.91|16497.91|16615.55|16615.55|16626.71|16626.71|16421.09|16421.09|0
1147903200000|2006-05-17 22:00:00|16232.16|16232.16|16266.52|16266.52|16363.34|16363.34|16177.18|16177.18|0
1147989600000|2006-05-18 22:00:00|16169.78|16169.78|16313.36|16313.36|16361.94|16361.94|16155.77|16155.77|0
1148248800000|2006-05-21 22:00:00|16295.37|16295.37|15805.52|15805.52|16304.95|16304.95|15790.44|15790.44|0
1148335200000|2006-05-22 22:00:00|15747.4|15747.4|15864.56|15864.56|15888.48|15888.48|15691.13|15691.13|0
1148421600000|2006-05-23 22:00:00|15857.21|15857.21|15822.64|15822.64|15930.17|15930.17|15673.75|15673.75|0
1148508000000|2006-05-24 22:00:00|15741.81|15741.81|15696.89|15696.89|15764.72|15764.72|15626.95|15626.95|0
1148594400000|2006-05-25 22:00:00|15897.28|15897.28|15895.1|15895.1|15932.26|15932.26|15814.93|15814.93|0
1148853600000|2006-05-28 22:00:00|15976.27|15976.27|15963.77|15963.77|16006.07|16006.07|15919.13|15919.13|0
1148940000000|2006-05-29 22:00:00|15976.37|15976.37|15857.89|15857.89|15976.37|15976.37|15840.34|15840.34|0
1149112800000|2006-05-31 22:00:00|15817.82|15817.82|15645.27|15645.27|15923.73|15923.73|15605.96|15605.96|0
1149199200000|2006-06-01 22:00:00|15731.82|15731.82|15912.71|15912.71|15920.06|15920.06|15677.04|15677.04|0
1149458400000|2006-06-04 22:00:00|15964.31|15964.31|16016.23|16016.23|16062.27|16062.27|15943.42|15943.42|0
1149544800000|2006-06-05 22:00:00|15844.92|15844.92|15973.11|15973.11|15985.99|15985.99|15824.19|15824.19|0
1149631200000|2006-06-06 22:00:00|15916.77|15916.77|15816.55|15816.55|15944.48|15944.48|15776.37|15776.37|0
1149717600000|2006-06-07 22:00:00|15603.11|15603.11|15450.11|15450.11|15611.52|15611.52|15419.42|15419.42|0
1149804000000|2006-06-08 22:00:00|15468.83|15468.83|15628.69|15628.69|15640.31|15640.31|15405.79|15405.79|0
1150063200000|2006-06-11 22:00:00|15560.71|15560.71|15621.44|15621.44|15680.32|15680.32|15498.27|15498.27|0
1150149600000|2006-06-12 22:00:00|15417.24|15417.24|15234.42|15234.42|15437.26|15437.26|15204.86|15204.86|0
1150236000000|2006-06-13 22:00:00|15238.58|15238.58|15247.92|15247.92|15396.5|15396.5|15214.69|15214.69|0
1150322400000|2006-06-14 22:00:00|15419.68|15419.68|15435.08|15435.08|15455.57|15455.57|15355.43|15355.43|0
1150408800000|2006-06-15 22:00:00|15807.37|15807.37|15842.65|15842.65|15851.51|15851.51|15749.46|15749.46|0
1150668000000|2006-06-18 22:00:00|15759.96|15759.96|15768.86|15768.86|15781.56|15781.56|15723.36|15723.36|0
1150754400000|2006-06-19 22:00:00|15709|15709|15608.97|15608.97|15709|15709|15555.24|15555.24|0
1150840800000|2006-06-20 22:00:00|15599.86|15599.86|15659.36|15659.36|15667.7|15667.7|15520.42|15520.42|0
1150927200000|2006-06-21 22:00:00|15859.85|15859.85|15826.7|15826.7|15885.71|15885.71|15798.6|15798.6|0
1151013600000|2006-06-22 22:00:00|15729.55|15729.55|15808.81|15808.81|15828.49|15828.49|15682.81|15682.81|0
1151272800000|2006-06-25 22:00:00|15756.68|15756.68|15804.81|15804.81|15841.14|15841.14|15726.81|15726.81|0
1151359200000|2006-06-26 22:00:00|15827.85|15827.85|15774.7|15774.7|15892.92|15892.92|15770.92|15770.92|0
1151445600000|2006-06-27 22:00:00|15632.44|15632.44|15742.66|15742.66|15742.66|15742.66|15613.2|15613.2|0
1151532000000|2006-06-28 22:00:00|15890.2|15890.2|15865.22|15865.22|15916|15916|15844.11|15844.11|0
1151618400000|2006-06-29 22:00:00|16170.79|16170.79|16267.62|16267.62|16273.74|16273.74|16125.26|16125.26|0
1151877600000|2006-07-02 22:00:00|16288.59|16288.59|16326.66|16326.66|16364.23|16364.23|16234.88|16234.88|0
1151964000000|2006-07-03 22:00:00|16363.15|16363.15|16368.98|16368.98|16379.03|16379.03|16312.17|16312.17|0
1152050400000|2006-07-04 22:00:00|16364|16364|16267.18|16267.18|16377.66|16377.66|16254.69|16254.69|0
1152136800000|2006-07-05 22:00:00|16141.67|16141.67|16440.99|16440.99|16445.18|16445.18|16129.65|16129.65|0
1152223200000|2006-07-06 22:00:00|16497.9|16497.9|16459.78|16459.78|16497.9|16497.9|16399.48|16399.48|0
1152482400000|2006-07-09 22:00:00|16376.82|16376.82|16603.81|16603.81|16606.62|16606.62|16338.9|16338.9|0
1152568800000|2006-07-10 22:00:00|16512.24|16512.24|16490.13|16490.13|16568.62|16568.62|16477.46|16477.46|0
1152655200000|2006-07-11 22:00:00|16507.72|16507.72|16522.21|16522.21|16552.64|16552.64|16435.61|16435.61|0
1152741600000|2006-07-12 22:00:00|16490.48|16490.48|16305.48|16305.48|16557.97|16557.97|16288.43|16288.43|0
1152828000000|2006-07-13 22:00:00|16123.96|16123.96|16135.71|16135.71|16159.09|16159.09|16062.6|16062.6|0
1153087200000|2006-07-16 22:00:00|15980.5|15980.5|16064.82|16064.82|16104.15|16104.15|15948.76|15948.76|0
1153173600000|2006-07-17 22:00:00|16035|16035|16043.94|16043.94|16109.7|16109.7|15966.44|15966.44|0
1153260000000|2006-07-18 22:00:00|16069.8|16069.8|16097.54|16097.54|16171.12|16171.12|16062.58|16062.58|0
1153346400000|2006-07-19 22:00:00|16418.14|16418.14|16472.62|16472.62|16481.17|16481.17|16390.28|16390.28|0
1153432800000|2006-07-20 22:00:00|16406.78|16406.78|16464.18|16464.18|16483.23|16483.23|16376.03|16376.03|0
1153692000000|2006-07-23 22:00:00|16376.38|16376.38|16480.59|16480.59|16484.97|16484.97|16354.44|16354.44|0
1153778400000|2006-07-24 22:00:00|16668.63|16668.63|16583.86|16583.86|16671.39|16671.39|16580.64|16580.64|0
1153864800000|2006-07-25 22:00:00|16584.49|16584.49|16617.24|16617.24|16623.46|16623.46|16566.39|16566.39|0
1153951200000|2006-07-26 22:00:00|16713.04|16713.04|16916.77|16916.77|16924.22|16924.22|16713.04|16713.04|0
1154037600000|2006-07-27 22:00:00|16935|16935|16955.04|16955.04|17034.55|17034.55|16918.79|16918.79|0
1154296800000|2006-07-30 22:00:00|17103.44|17103.44|16971.34|16971.34|17114.2|17114.2|16965.2|16965.2|0
1154383200000|2006-07-31 22:00:00|16990.22|16990.22|16911.37|16911.37|16990.22|16990.22|16907.38|16907.38|0
1154469600000|2006-08-01 22:00:00|16887.68|16887.68|17032.75|17032.75|17085.65|17085.65|16872.71|16872.71|0
1154556000000|2006-08-02 22:00:00|17073.44|17073.44|17048.42|17048.42|17097.84|17097.84|17011.61|17011.61|0
1154642400000|2006-08-03 22:00:00|17049.96|17049.96|16887.8|16887.8|17096.41|17096.41|16867.95|16867.95|0
1154901600000|2006-08-06 22:00:00|16927.74|16927.74|16953.55|16953.55|16961.26|16961.26|16811.42|16811.42|0
1154988000000|2006-08-07 22:00:00|17056.57|17056.57|17048.2|17048.2|17066.45|17066.45|16994.56|16994.56|0
1155074400000|2006-08-08 22:00:00|16996|16996|17346.58|17346.58|17349.99|17349.99|16959.01|16959.01|0
1155160800000|2006-08-09 22:00:00|17322.52|17322.52|17222.14|17222.14|17349.8|17349.8|17211.96|17211.96|0
1155247200000|2006-08-10 22:00:00|17255.23|17255.23|17249.95|17249.95|17323.49|17323.49|17211.47|17211.47|0
1155506400000|2006-08-13 22:00:00|17280.07|17280.07|17290.01|17290.01|17303.17|17303.17|17215.01|17215.01|0
1155592800000|2006-08-14 22:00:00|17274.51|17274.51|17274.07|17274.07|17295.3|17295.3|17242.84|17242.84|0
1155679200000|2006-08-15 22:00:00|17406.62|17406.62|17451.03|17451.03|17473.73|17473.73|17349.88|17349.88|0
1155765600000|2006-08-16 22:00:00|17501.95|17501.95|17373.05|17373.05|17506.21|17506.21|17329.05|17329.05|0
1155852000000|2006-08-17 22:00:00|17381.42|17381.42|17330.7|17330.7|17413.96|17413.96|17316.13|17316.13|0
1156111200000|2006-08-20 22:00:00|17326.38|17326.38|17007.88|17007.88|17329.68|17329.68|16996.76|16996.76|0
1156197600000|2006-08-21 22:00:00|17096.51|17096.51|17149.75|17149.75|17155.6|17155.6|17037.23|17037.23|0
1156284000000|2006-08-22 22:00:00|17101.12|17101.12|17088.39|17088.39|17111.75|17111.75|17010.31|17010.31|0
1156370400000|2006-08-23 22:00:00|16970.98|16970.98|16883.04|16883.04|17040.22|17040.22|16870.7|16870.7|0
1156456800000|2006-08-24 22:00:00|16958.28|16958.28|16955.45|16955.45|17005.44|17005.44|16894.12|16894.12|0
1156716000000|2006-08-27 22:00:00|16955.88|16955.88|16922.29|16922.29|16998.71|16998.71|16911.52|16911.52|0
1156802400000|2006-08-28 22:00:00|17003.56|17003.56|17083.28|17083.28|17102.45|17102.45|16998.99|16998.99|0
1156888800000|2006-08-29 22:00:00|17147.76|17147.76|17284.71|17284.71|17289.26|17289.26|17134.92|17134.92|0
1156975200000|2006-08-30 22:00:00|17395.54|17395.54|17392.27|17392.27|17422.83|17422.83|17356.83|17356.83|0
1157061600000|2006-08-31 22:00:00|17373.17|17373.17|17423.72|17423.72|17514.31|17514.31|17311.41|17311.41|0
1157320800000|2006-09-03 22:00:00|17504.33|17504.33|17513.88|17513.88|17538.59|17538.59|17476.6|17476.6|0
1157407200000|2006-09-04 22:00:00|17523.81|17523.81|17438.8|17438.8|17523.81|17523.81|17404.67|17404.67|0
1157493600000|2006-09-05 22:00:00|17445.98|17445.98|17258.51|17258.51|17445.98|17445.98|17208.93|17208.93|0
1157580000000|2006-09-06 22:00:00|17099.91|17099.91|17096.44|17096.44|17133.52|17133.52|17044.93|17044.93|0
1157666400000|2006-09-07 22:00:00|17071.18|17071.18|17145.76|17145.76|17171.54|17171.54|17070.91|17070.91|0
1157925600000|2006-09-10 22:00:00|17141.61|17141.61|16948.59|16948.59|17158.22|17158.22|16929.71|16929.71|0
1158012000000|2006-09-11 22:00:00|16932.29|16932.29|17075.4|17075.4|17128.87|17128.87|16921.53|16921.53|0
1158098400000|2006-09-12 22:00:00|17221|17221|17210.04|17210.04|17235.41|17235.41|17173.82|17173.82|0
1158184800000|2006-09-13 22:00:00|17274.67|17274.67|17183.45|17183.45|17304.74|17304.74|17142.71|17142.71|0
1158271200000|2006-09-14 22:00:00|17179.09|17179.09|17237.65|17237.65|17246.89|17246.89|17143.24|17143.24|0
1158530400000|2006-09-17 22:00:00|17253.7|17253.7|17387.21|17387.21|17423.9|17423.9|17253.02|17253.02|0
1158616800000|2006-09-18 22:00:00|17411.93|17411.93|17346.7|17346.7|17426.47|17426.47|17314.63|17314.63|0
1158703200000|2006-09-19 22:00:00|17232.2|17232.2|17512.96|17512.96|17523.48|17523.48|17220.78|17220.78|0
1158789600000|2006-09-20 22:00:00|17546.56|17546.56|17619.97|17619.97|17663.44|17663.44|17539.56|17539.56|0
1158876000000|2006-09-21 22:00:00|17526.34|17526.34|17600.65|17600.65|17639.13|17639.13|17511.96|17511.96|0
1159135200000|2006-09-24 22:00:00|17546.04|17546.04|17546.04|17546.04|17683.45|17683.45|17539.81|17539.81|0
1159221600000|2006-09-25 22:00:00|17614.29|17614.29|17308.08|17308.08|17614.29|17614.29|17277.75|17277.75|0
1159308000000|2006-09-26 22:00:00|17478.25|17478.25|17521.51|17521.51|17540.67|17540.67|17402.13|17402.13|0
1159394400000|2006-09-27 22:00:00|17565.93|17565.93|17530.57|17530.57|17604.91|17604.91|17506.24|17506.24|0
1159480800000|2006-09-28 22:00:00|17559.67|17559.67|17543.05|17543.05|17589.57|17589.57|17350.79|17350.79|0
1159826400000|2006-10-02 22:00:00|17490.51|17490.51|17606.53|17606.53|17648.71|17648.71|17428.1|17428.1|0
1159912800000|2006-10-03 22:00:00|17637.2|17637.2|17629.21|17629.21|17687.2|17687.2|17535.83|17535.83|0
1159999200000|2006-10-04 22:00:00|17897.93|17897.93|17907.67|17907.67|17940.49|17940.49|17810.07|17810.07|0
1160085600000|2006-10-05 22:00:00|17901.06|17901.06|17903.39|17903.39|17931.73|17931.73|17848.72|17848.72|0
1160344800000|2006-10-08 22:00:00|17876.04|17876.04|17675.24|17675.24|17876.04|17876.04|17589.12|17589.12|0
1160431200000|2006-10-09 22:00:00|17780.3|17780.3|17823.7|17823.7|17852.36|17852.36|17751.95|17751.95|0
1160517600000|2006-10-10 22:00:00|17856.6|17856.6|17862.79|17862.79|17875.62|17875.62|17740.79|17740.79|0
1160604000000|2006-10-11 22:00:00|17896.43|17896.43|17873.09|17873.09|17948.13|17948.13|17835.65|17835.65|0
1160690400000|2006-10-12 22:00:00|18049.83|18049.83|17988.86|17988.86|18067.58|18067.58|17949.59|17949.59|0
1160949600000|2006-10-15 22:00:00|18067.2|18067.2|18010.2|18010.2|18069.49|18069.49|17958.1|17958.1|0
1161036000000|2006-10-16 22:00:00|17965.35|17965.35|18014.84|18014.84|18074.29|18074.29|17823.33|17823.33|0
1161122400000|2006-10-17 22:00:00|17910.01|17910.01|18048.09|18048.09|18048.09|18048.09|17881.78|17881.78|0
1161208800000|2006-10-18 22:00:00|18053.9|18053.9|17986.97|17986.97|18070.76|18070.76|17938.01|17938.01|0
1161295200000|2006-10-19 22:00:00|18012.61|18012.61|18113.55|18113.55|18148.04|18148.04|18012.61|18012.61|0
1161554400000|2006-10-22 22:00:00|18170.22|18170.22|18089.85|18089.85|18170.33|18170.33|18066.11|18066.11|0
1161640800000|2006-10-23 22:00:00|18136.18|18136.18|18153.41|18153.41|18173.43|18173.43|18121.7|18121.7|0
1161727200000|2006-10-24 22:00:00|18150.89|18150.89|18157.94|18157.94|18168.99|18168.99|18106.11|18106.11|0
1161813600000|2006-10-25 22:00:00|18267.42|18267.42|18353.74|18353.74|18378.84|18378.84|18240.6|18240.6|0
1161900000000|2006-10-26 22:00:00|18400.81|18400.81|18297.55|18297.55|18465.54|18465.54|18232.64|18232.64|0
1162249200000|2006-10-30 23:00:00|18196.04|18196.04|18324.35|18324.35|18336.45|18336.45|18152.91|18152.91|0
1162335600000|2006-10-31 23:00:00|18376.39|18376.39|18453.65|18453.65|18494.95|18494.95|18376.39|18376.39|0
1162422000000|2006-11-01 23:00:00|18495.29|18495.29|18714.78|18714.78|18724.91|18724.91|18397.33|18397.33|0
1162508400000|2006-11-02 23:00:00|18696.58|18696.58|18749.69|18749.69|18771.01|18771.01|18646.16|18646.16|0
1162767600000|2006-11-05 23:00:00|18702.25|18702.25|18936.55|18936.55|18940.8|18940.8|18694.13|18694.13|0
1162854000000|2006-11-06 23:00:00|19102.88|19102.88|18939.31|18939.31|19161.38|19161.38|18855.88|18855.88|0
1162940400000|2006-11-07 23:00:00|18933.47|18933.47|18811.24|18811.24|18994.98|18994.98|18750.78|18750.78|0
1163026800000|2006-11-08 23:00:00|18885.22|18885.22|18952.86|18952.86|18993.4|18993.4|18866.01|18866.01|0
1163113200000|2006-11-09 23:00:00|18958.06|18958.06|18891.14|18891.14|18976.15|18976.15|18861.94|18861.94|0
1163372400000|2006-11-12 23:00:00|18763.44|18763.44|18868.54|18868.54|18902.2|18902.2|18717.61|18717.61|0
1163458800000|2006-11-13 23:00:00|18889.92|18889.92|18878.42|18878.42|18989.51|18989.51|18759.34|18759.34|0
1163545200000|2006-11-14 23:00:00|18940.02|18940.02|19093|19093|19106.83|19106.83|18926.31|18926.31|0
1163631600000|2006-11-15 23:00:00|19162.9|19162.9|19154.07|19154.07|19237.73|19237.73|19048.04|19048.04|0
1163718000000|2006-11-16 23:00:00|19125.92|19125.92|19182.71|19182.71|19214.6|19214.6|19097.32|19097.32|0
1163977200000|2006-11-19 23:00:00|19030.36|19030.36|18954.63|18954.63|19133.52|19133.52|18928.58|18928.58|0
1164063600000|2006-11-20 23:00:00|19002.07|19002.07|19008.3|19008.3|19064.07|19064.07|18959.81|18959.81|0
1164150000000|2006-11-21 23:00:00|19102.26|19102.26|19250.79|19250.79|19256.99|19256.99|19075.32|19075.32|0
1164236400000|2006-11-22 23:00:00|19345.03|19345.03|19265.32|19265.32|19404.01|19404.01|19244.32|19244.32|0
1164322800000|2006-11-23 23:00:00|19206.45|19206.45|19260.3|19260.3|19315.73|19315.73|19195.9|19195.9|0
1164582000000|2006-11-26 23:00:00|19263.86|19263.86|19204.01|19204.01|19328.12|19328.12|19122.39|19122.39|0
1164668400000|2006-11-27 23:00:00|18996.84|18996.84|18639.53|18639.53|18998.08|18998.08|18618.66|18618.66|0
1164754800000|2006-11-28 23:00:00|18730.49|18730.49|18780.93|18780.93|18843.48|18843.48|18687.27|18687.27|0
1164841200000|2006-11-29 23:00:00|18944.56|18944.56|18960.48|18960.48|19033.4|19033.4|18923.63|18923.63|0
1164927600000|2006-11-30 23:00:00|18922.53|18922.53|18690.82|18690.82|18945.4|18945.4|18650.5|18650.5|0
1165186800000|2006-12-03 23:00:00|18654.07|18654.07|18702.73|18702.73|18768.63|18768.63|18587.72|18587.72|0
1165273200000|2006-12-04 23:00:00|18880.81|18880.81|18944.19|18944.19|18949.92|18949.92|18794.18|18794.18|0
1165359600000|2006-12-05 23:00:00|18988.14|18988.14|19026.36|19026.36|19131.22|19131.22|18937.61|18937.61|0
1165446000000|2006-12-06 23:00:00|19023.75|19023.75|18842.99|18842.99|19048.41|19048.41|18783.3|18783.3|0
1165532400000|2006-12-07 23:00:00|18775.47|18775.47|18739.99|18739.99|18799.25|18799.25|18666.89|18666.89|0
1165791600000|2006-12-10 23:00:00|18811.85|18811.85|18924.66|18924.66|18965.73|18965.73|18811.85|18811.85|0
1165878000000|2006-12-11 23:00:00|19010.16|19010.16|18907.17|18907.17|19015.7|19015.7|18819.99|18819.99|0
1165964400000|2006-12-12 23:00:00|18867.67|18867.67|18718.19|18718.19|18870.45|18870.45|18623.61|18623.61|0
1166050800000|2006-12-13 23:00:00|18806.71|18806.71|18919.4|18919.4|18954.94|18954.94|18774.43|18774.43|0
1166137200000|2006-12-14 23:00:00|19080.29|19080.29|19110.65|19110.65|19126.7|19126.7|19014.27|19014.27|0
1166396400000|2006-12-17 23:00:00|19094.63|19094.63|19192.91|19192.91|19216.54|19216.54|19046.92|19046.92|0
1166482800000|2006-12-18 23:00:00|19162.98|19162.98|18964.55|18964.55|19180.3|19180.3|18905.44|18905.44|0
1166569200000|2006-12-19 23:00:00|19109.85|19109.85|19240.12|19240.12|19273.77|19273.77|19108.45|19108.45|0
1166655600000|2006-12-20 23:00:00|19249.19|19249.19|19222.84|19222.84|19276.32|19276.32|19157.85|19157.85|0
1166742000000|2006-12-21 23:00:00|19227.24|19227.24|19320.52|19320.52|19320.52|19320.52|19197.73|19197.73|0
1167174000000|2006-12-26 23:00:00|19620.53|19620.53|19725.73|19725.73|19728|19728|19512.46|19512.46|0
1167260400000|2006-12-27 23:00:00|19742.79|19742.79|20001.91|20001.91|20038.23|20038.23|19686.81|19686.81|0
1167346800000|2006-12-28 23:00:00|20049.03|20049.03|19964.72|19964.72|20049.03|20049.03|19885.25|19885.25|0
1167692400000|2007-01-01 23:00:00|20004.84|20004.84|20310.18|20310.18|20323.59|20323.59|19990.28|19990.28|0
1167778800000|2007-01-02 23:00:00|20353.42|20353.42|20413.39|20413.39|20554.58|20554.58|20249.61|20249.61|0
1167865200000|2007-01-03 23:00:00|20415.67|20415.67|20025.58|20025.58|20463.18|20463.18|19948.02|19948.02|0
1167951600000|2007-01-04 23:00:00|19890.15|19890.15|20211.28|20211.28|20213.64|20213.64|19757.24|19757.24|0
1168210800000|2007-01-07 23:00:00|19915|19915|20029.66|20029.66|20085.58|20085.58|19844.31|19844.31|0
1168297200000|2007-01-08 23:00:00|20162.54|20162.54|19898.08|19898.08|20173.06|20173.06|19794.29|19794.29|0
1168383600000|2007-01-09 23:00:00|19665.4|19665.4|19568.34|19568.34|19693.7|19693.7|19507.97|19507.97|0
1168470000000|2007-01-10 23:00:00|19653.02|19653.02|19385.37|19385.37|19697.58|19697.58|19350.5|19350.5|0
1168556400000|2007-01-11 23:00:00|19628.82|19628.82|19613.41|19613.41|19680.63|19680.63|19523.76|19523.76|0
1168815600000|2007-01-14 23:00:00|19776.13|19776.13|20068.56|20068.56|20073.29|20073.29|19746.07|19746.07|0
1168902000000|2007-01-15 23:00:00|20130.55|20130.55|20027.95|20027.95|20133.49|20133.49|19938.2|19938.2|0
1168988400000|2007-01-16 23:00:00|19917.49|19917.49|20064.57|20064.57|20122.43|20122.43|19841.16|19841.16|0
1169074800000|2007-01-17 23:00:00|20064.75|20064.75|20277.51|20277.51|20297.41|20297.41|20002.77|20002.77|0
1169161200000|2007-01-18 23:00:00|20215.55|20215.55|20327.72|20327.72|20337.93|20337.93|20189.36|20189.36|0
1169420400000|2007-01-21 23:00:00|20501.45|20501.45|20772.22|20772.22|20779.52|20779.52|20487.6|20487.6|0
1169506800000|2007-01-22 23:00:00|20743.85|20743.85|20769.7|20769.7|20810.79|20810.79|20589.42|20589.42|0
1169593200000|2007-01-23 23:00:00|20950.94|20950.94|20821.05|20821.05|20971.46|20971.46|20725.48|20725.48|0
1169679600000|2007-01-24 23:00:00|20889.74|20889.74|20669.83|20669.83|20897.55|20897.55|20610.22|20610.22|0
1169766000000|2007-01-25 23:00:00|20457.48|20457.48|20281.13|20281.13|20457.48|20457.48|20204.67|20204.67|0
1170025200000|2007-01-28 23:00:00|20317.39|20317.39|20236.68|20236.68|20366.71|20366.71|20197.6|20197.6|0
1170111600000|2007-01-29 23:00:00|20281.93|20281.93|20460.46|20460.46|20465.46|20465.46|20165.22|20165.22|0
1170198000000|2007-01-30 23:00:00|20463.82|20463.82|20106.42|20106.42|20507.68|20507.68|20008.6|20008.6|0
1170284400000|2007-01-31 23:00:00|20251.57|20251.57|20430.16|20430.16|20496.81|20496.81|20176.62|20176.62|0
1170370800000|2007-02-01 23:00:00|20544.33|20544.33|20563.68|20563.68|20704.1|20704.1|20468.84|20468.84|0
1170630000000|2007-02-04 23:00:00|20514.83|20514.83|20455.62|20455.62|20645.82|20645.82|20409.16|20409.16|0
1170716400000|2007-02-05 23:00:00|20511.78|20511.78|20655.2|20655.2|20712.32|20712.32|20438.36|20438.36|0
1170802800000|2007-02-06 23:00:00|20716.59|20716.59|20679.69|20679.69|20739.01|20739.01|20598.03|20598.03|0
1170889200000|2007-02-07 23:00:00|20475.88|20475.88|20735.05|20735.05|20763.57|20763.57|20318.99|20318.99|0
1170975600000|2007-02-08 23:00:00|20746.95|20746.95|20677.66|20677.66|20771.09|20771.09|20593.76|20593.76|0
1171234800000|2007-02-11 23:00:00|20534.43|20534.43|20593.41|20593.41|20696.65|20696.65|20488.82|20488.82|0
1171321200000|2007-02-12 23:00:00|20523.91|20523.91|20132.25|20132.25|20523.91|20523.91|20127.12|20127.12|0
1171407600000|2007-02-13 23:00:00|20302.2|20302.2|20209.91|20209.91|20330.37|20330.37|20184.69|20184.69|0
1171494000000|2007-02-14 23:00:00|20466.65|20466.65|20538.42|20538.42|20570.14|20570.14|20398.45|20398.45|0
1171580400000|2007-02-15 23:00:00|20545.93|20545.93|20567.91|20567.91|20588.18|20588.18|20458.01|20458.01|0
1172012400000|2007-02-20 23:00:00|20649.72|20649.72|20651.42|20651.42|20677.29|20677.29|20540.32|20540.32|0
1172098800000|2007-02-21 23:00:00|20748.46|20748.46|20809.23|20809.23|20829.66|20829.66|20740.33|20740.33|0
1172185200000|2007-02-22 23:00:00|20844.25|20844.25|20711.65|20711.65|20844.25|20844.25|20547.44|20547.44|0
1172444400000|2007-02-25 23:00:00|20520.45|20520.45|20507.95|20507.95|20581.42|20581.42|20474.41|20474.41|0
1172530800000|2007-02-26 23:00:00|20500.88|20500.88|20147.87|20147.87|20500.88|20500.88|20042.3|20042.3|0
1172617200000|2007-02-27 23:00:00|19426.95|19426.95|19651.51|19651.51|19749.59|19749.59|19381.88|19381.88|0
1172703600000|2007-02-28 23:00:00|19581.86|19581.86|19346.6|19346.6|19643.41|19643.41|19346.6|19346.6|0
1172790000000|2007-03-01 23:00:00|19386.57|19386.57|19442.01|19442.01|19560.52|19560.52|19355.63|19355.63|0
1173049200000|2007-03-04 23:00:00|19137.36|19137.36|18664.88|18664.88|19164.35|19164.35|18659.23|18659.23|0
1173135600000|2007-03-05 23:00:00|18899.21|18899.21|19058.56|19058.56|19080.34|19080.34|18876.62|18876.62|0
1173222000000|2007-03-06 23:00:00|19188.22|19188.22|18918.64|18918.64|19239.92|19239.92|18910.24|18910.24|0
1173308400000|2007-03-07 23:00:00|18924.28|18924.28|19175.17|19175.17|19191.1|19191.1|18909.07|18909.07|0
1173394800000|2007-03-08 23:00:00|19259.1|19259.1|19134.88|19134.88|19259.1|19259.1|19065.03|19065.03|0
1173654000000|2007-03-11 23:00:00|19252.37|19252.37|19442.42|19442.42|19470.37|19470.37|19220.51|19220.51|0
1173740400000|2007-03-12 23:00:00|19397.04|19397.04|19333.14|19333.14|19442.52|19442.52|19251.2|19251.2|0
1173826800000|2007-03-13 23:00:00|18803.07|18803.07|18836.93|18836.93|18888.4|18888.4|18738.51|18738.51|0
1173913200000|2007-03-14 23:00:00|19029.21|19029.21|18969.44|18969.44|19054.94|19054.94|18932.46|18932.46|0
1173999600000|2007-03-15 23:00:00|18846.49|18846.49|18953.5|18953.5|19130.1|19130.1|18770.28|18770.28|0
1174258800000|2007-03-18 23:00:00|19006.15|19006.15|19266.74|19266.74|19267.83|19267.83|18967.41|18967.41|0
1174345200000|2007-03-19 23:00:00|19430.7|19430.7|19356.9|19356.9|19463.9|19463.9|19332.6|19332.6|0
1174431600000|2007-03-20 23:00:00|19380.98|19380.98|19516.41|19516.41|19537.09|19537.09|19270.72|19270.72|0
1174518000000|2007-03-21 23:00:00|19757.73|19757.73|19690.25|19690.25|19813.21|19813.21|19621.26|19621.26|0
1174604400000|2007-03-22 23:00:00|19665.05|19665.05|19692.64|19692.64|19729.49|19729.49|19634.11|19634.11|0
1174860000000|2007-03-25 22:00:00|19719.88|19719.88|19765.85|19765.85|19819.04|19819.04|19653.73|19653.73|0
1174946400000|2007-03-26 22:00:00|19749.81|19749.81|19706.79|19706.79|19768.32|19768.32|19661.86|19661.86|0
1175032800000|2007-03-27 22:00:00|19664.88|19664.88|19553.87|19553.87|19729.31|19729.31|19459.19|19459.19|0
1175119200000|2007-03-28 22:00:00|19470.42|19470.42|19821.78|19821.78|19832.14|19832.14|19460.36|19460.36|0
1175205600000|2007-03-29 22:00:00|19810.86|19810.86|19800.93|19800.93|19880.26|19880.26|19705.56|19705.56|0
1175464800000|2007-04-01 22:00:00|19900.01|19900.01|19809.7|19809.7|19976.81|19976.81|19672.94|19672.94|0
1175551200000|2007-04-02 22:00:00|19903.89|19903.89|20002.7|20002.7|20021.03|20021.03|19903.89|19903.89|0
1175637600000|2007-04-03 22:00:00|20187.67|20187.67|20209.71|20209.71|20210.84|20210.84|20099.85|20099.85|0
1176156000000|2007-04-09 22:00:00|20416.54|20416.54|20347.87|20347.87|20416.54|20416.54|20248.04|20248.04|0
1176242400000|2007-04-10 22:00:00|20427.95|20427.95|20449.43|20449.43|20502.17|20502.17|20278.84|20278.84|0
1176328800000|2007-04-11 22:00:00|20360.32|20360.32|20380.21|20380.21|20428.6|20428.6|20293.33|20293.33|0
1176415200000|2007-04-12 22:00:00|20413.48|20413.48|20340.97|20340.97|20432.01|20432.01|20264.99|20264.99|0
1176674400000|2007-04-15 22:00:00|20493.26|20493.26|20757.53|20757.53|20765.4|20765.4|20489.91|20489.91|0
1176760800000|2007-04-16 22:00:00|20804.92|20804.92|20788.61|20788.61|20816.11|20816.11|20635.63|20635.63|0
1176847200000|2007-04-17 22:00:00|20868.07|20868.07|20777.09|20777.09|20868.07|20868.07|20718.72|20718.72|0
1176933600000|2007-04-18 22:00:00|20615.42|20615.42|20299.71|20299.71|20634.9|20634.9|20232.81|20232.81|0
1177020000000|2007-04-19 22:00:00|20495.83|20495.83|20566.59|20566.59|20567.34|20567.34|20474.31|20474.31|0
1177279200000|2007-04-22 22:00:00|20710.38|20710.38|20556.57|20556.57|20757.41|20757.41|20529.07|20529.07|0
1177365600000|2007-04-23 22:00:00|20455.35|20455.35|20572.8|20572.8|20618.01|20618.01|20396.37|20396.37|0
1177452000000|2007-04-24 22:00:00|20484.18|20484.18|20536.78|20536.78|20621.68|20621.68|20417.59|20417.59|0
1177538400000|2007-04-25 22:00:00|20672.49|20672.49|20667.29|20667.29|20778.44|20778.44|20651.29|20651.29|0
1177624800000|2007-04-26 22:00:00|20557.07|20557.07|20526.5|20526.5|20619.11|20619.11|20425.57|20425.57|0
1177884000000|2007-04-29 22:00:00|20525.96|20525.96|20318.98|20318.98|20525.96|20525.96|20130.11|20130.11|0
1178056800000|2007-05-01 22:00:00|20384.03|20384.03|20388.49|20388.49|20483.24|20483.24|20351.26|20351.26|0
1178143200000|2007-05-02 22:00:00|20582.41|20582.41|20681.58|20681.58|20739.03|20739.03|20555.57|20555.57|0
1178229600000|2007-05-03 22:00:00|20865.06|20865.06|20841.08|20841.08|20883.21|20883.21|20714.82|20714.82|0
1178488800000|2007-05-06 22:00:00|20933.99|20933.99|20896.64|20896.64|21070.21|21070.21|20891.06|20891.06|0
1178575200000|2007-05-07 22:00:00|20850.07|20850.07|20706.35|20706.35|20880.7|20880.7|20662.6|20662.6|0
1178661600000|2007-05-08 22:00:00|20704.37|20704.37|20844.78|20844.78|20844.78|20844.78|20677.81|20677.81|0
1178748000000|2007-05-09 22:00:00|20729.52|20729.52|20746.27|20746.27|20821.86|20821.86|20683.3|20683.3|0
1178834400000|2007-05-10 22:00:00|20469.49|20469.49|20468.21|20468.21|20552.56|20552.56|20420.12|20420.12|0
1179093600000|2007-05-13 22:00:00|21036.62|21036.62|20979.24|20979.24|21065.59|21065.59|20870.01|20870.01|0
1179180000000|2007-05-14 22:00:00|20985.93|20985.93|20868.15|20868.15|21088.86|21088.86|20826.93|20826.93|0
1179266400000|2007-05-15 22:00:00|20854.09|20854.09|20937.26|20937.26|20953.24|20953.24|20784.25|20784.25|0
1179352800000|2007-05-16 22:00:00|21042.67|21042.67|20994.61|20994.61|21084.23|21084.23|20944.15|20944.15|0
1179439200000|2007-05-17 22:00:00|20882.87|20882.87|20904.84|20904.84|20904.84|20904.84|20769.1|20769.1|0
1179698400000|2007-05-20 22:00:00|20963.52|20963.52|20927.75|20927.75|21055.11|21055.11|20922.35|20922.35|0
1179784800000|2007-05-21 22:00:00|20996.99|20996.99|20843.92|20843.92|21020.42|21020.42|20782.38|20782.38|0
1179871200000|2007-05-22 22:00:00|20838.36|20838.36|20798.97|20798.97|20888.14|20888.14|20767.68|20767.68|0
1180044000000|2007-05-24 22:00:00|20553.78|20553.78|20520.66|20520.66|20566.26|20566.26|20474.03|20474.03|0
1180303200000|2007-05-27 22:00:00|20594.14|20594.14|20529.76|20529.76|20619.16|20619.16|20503.87|20503.87|0
1180389600000|2007-05-28 22:00:00|20518.35|20518.35|20469.59|20469.59|20565.25|20565.25|20395.1|20395.1|0
1180476000000|2007-05-29 22:00:00|20342.96|20342.96|20293.76|20293.76|20403.36|20403.36|20184.48|20184.48|0
1180562400000|2007-05-30 22:00:00|20405.95|20405.95|20634.47|20634.47|20673.4|20673.4|20354.66|20354.66|0
1180648800000|2007-05-31 22:00:00|20717.27|20717.27|20602.87|20602.87|20793.38|20793.38|20598.85|20598.85|0
1180908000000|2007-06-03 22:00:00|20698.99|20698.99|20729.59|20729.59|20821.91|20821.91|20638.7|20638.7|0
1180994400000|2007-06-04 22:00:00|20820.48|20820.48|20842.15|20842.15|20878.09|20878.09|20615.96|20615.96|0
1181080800000|2007-06-05 22:00:00|20850.26|20850.26|20818.61|20818.61|20943.94|20943.94|20803.22|20803.22|0
1181167200000|2007-06-06 22:00:00|20637.9|20637.9|20800.16|20800.16|20838.44|20838.44|20600.37|20600.37|0
1181253600000|2007-06-07 22:00:00|20531.85|20531.85|20509.15|20509.15|20536.17|20536.17|20433.52|20433.52|0
1181512800000|2007-06-10 22:00:00|20649.05|20649.05|20615.49|20615.49|20673.9|20673.9|20591.42|20591.42|0
1181599200000|2007-06-11 22:00:00|20654.47|20654.47|20636.39|20636.39|20664.85|20664.85|20511.03|20511.03|0
1181685600000|2007-06-12 22:00:00|20527.27|20527.27|20578.75|20578.75|20628.06|20628.06|20520.67|20520.67|0
1181772000000|2007-06-13 22:00:00|20714.86|20714.86|20867.26|20867.26|20924.81|20924.81|20714.86|20714.86|0
1181858400000|2007-06-14 22:00:00|21024.32|21024.32|21017.05|21017.05|21052.95|21052.95|20917.64|20917.64|0
1182117600000|2007-06-17 22:00:00|21256.29|21256.29|21582.89|21582.89|21585.03|21585.03|21256.29|21256.29|0
1182290400000|2007-06-19 22:00:00|21645.06|21645.06|21684.67|21684.67|21897.58|21897.58|21644.12|21644.12|0
1182376800000|2007-06-20 22:00:00|21784.12|21784.12|21954.67|21954.67|21969.26|21969.26|21714.95|21714.95|0
1182463200000|2007-06-21 22:00:00|21879.5|21879.5|21999.91|21999.91|22052.85|22052.85|21788.15|21788.15|0
1182722400000|2007-06-24 22:00:00|21884.1|21884.1|21822.35|21822.35|22085.59|22085.59|21814.46|21814.46|0
1182808800000|2007-06-25 22:00:00|21800.77|21800.77|21803.57|21803.57|21950.02|21950.02|21755.29|21755.29|0
1182895200000|2007-06-26 22:00:00|21775.18|21775.18|21705.56|21705.56|21800.49|21800.49|21562|21562|0
1182981600000|2007-06-27 22:00:00|21912.79|21912.79|21938.22|21938.22|22035.42|22035.42|21885.53|21885.53|0
1183068000000|2007-06-28 22:00:00|21997.25|21997.25|21772.73|21772.73|22044.68|22044.68|21768.76|21768.76|0
1183413600000|2007-07-02 22:00:00|22004.14|22004.14|22151.14|22151.14|22159.52|22159.52|21960.76|21960.76|0
1183500000000|2007-07-03 22:00:00|22279.83|22279.83|22218.55|22218.55|22307.6|22307.6|22131.24|22131.24|0
1183586400000|2007-07-04 22:00:00|22272.81|22272.81|22252.99|22252.99|22328.61|22328.61|22126.97|22126.97|0
1183672800000|2007-07-05 22:00:00|22217.46|22217.46|22531.74|22531.74|22565.43|22565.43|22081.35|22081.35|0
1183932000000|2007-07-08 22:00:00|22719.99|22719.99|22817.43|22817.43|22818.32|22818.32|22601.65|22601.65|0
1184018400000|2007-07-09 22:00:00|22833.47|22833.47|22885.84|22885.84|22889.61|22889.61|22718.13|22718.13|0
1184104800000|2007-07-10 22:00:00|22655.38|22655.38|22607.02|22607.02|22850.4|22850.4|22539.7|22539.7|0
1184191200000|2007-07-11 22:00:00|22797.75|22797.75|22809.02|22809.02|22975.81|22975.81|22773.71|22773.71|0
1184277600000|2007-07-12 22:00:00|23199.06|23199.06|23099.29|23099.29|23239.92|23239.92|23048.69|23048.69|0
1184536800000|2007-07-15 22:00:00|23098.66|23098.66|22953.94|22953.94|23128.56|23128.56|22932.3|22932.3|0
1184623200000|2007-07-16 22:00:00|22915.79|22915.79|23057.3|23057.3|23148.26|23148.26|22915.79|22915.79|0
1184709600000|2007-07-17 22:00:00|22956.97|22956.97|22841.92|22841.92|23035.8|23035.8|22782.63|22782.63|0
1184796000000|2007-07-18 22:00:00|22864.75|22864.75|23016.2|23016.2|23024.5|23024.5|22817.92|22817.92|0
1184882400000|2007-07-19 22:00:00|23195.41|23195.41|23291.9|23291.9|23301.93|23301.93|23118.67|23118.67|0
1185141600000|2007-07-22 22:00:00|23170.35|23170.35|23365.56|23365.56|23389.94|23389.94|23152.54|23152.54|0
1185228000000|2007-07-23 22:00:00|23459.74|23459.74|23472.88|23472.88|23534.38|23534.38|23410.54|23410.54|0
1185314400000|2007-07-24 22:00:00|23228.56|23228.56|23362.18|23362.18|23439.83|23439.83|23228.56|23228.56|0
1185400800000|2007-07-25 22:00:00|23494.04|23494.04|23211.69|23211.69|23557.74|23557.74|23127.8|23127.8|0
1185487200000|2007-07-26 22:00:00|22647.11|22647.11|22570.41|22570.41|22854.54|22854.54|22443.1|22443.1|0
1185746400000|2007-07-29 22:00:00|22478.77|22478.77|22739.9|22739.9|22759.49|22759.49|22473.92|22473.92|0
1185832800000|2007-07-30 22:00:00|23023.43|23023.43|23184.94|23184.94|23199.9|23199.9|22881.97|22881.97|0
1185919200000|2007-07-31 22:00:00|23018.2|23018.2|22455.36|22455.36|23025.14|23025.14|22209.79|22209.79|0
1186005600000|2007-08-01 22:00:00|22730.4|22730.4|22443.25|22443.25|22767.47|22767.47|22144.73|22144.73|0
1186092000000|2007-08-02 22:00:00|22625.38|22625.38|22538.44|22538.44|22644.58|22644.58|22356.3|22356.3|0
1186351200000|2007-08-05 22:00:00|22128.06|22128.06|21936.73|21936.73|22147.42|22147.42|21916.7|21916.7|0
1186437600000|2007-08-06 22:00:00|22171.9|22171.9|21907.99|21907.99|22177.8|22177.8|21833.14|21833.14|0
1186524000000|2007-08-07 22:00:00|22102.76|22102.76|22536.67|22536.67|22540.3|22540.3|22100.34|22100.34|0
1186610400000|2007-08-08 22:00:00|22715.08|22715.08|22439.36|22439.36|22796.73|22796.73|22425.07|22425.07|0
1186696800000|2007-08-09 22:00:00|21797.39|21797.39|21792.71|21792.71|21860.13|21860.13|21661.05|21661.05|0
1186956000000|2007-08-12 22:00:00|21932|21932|21891.1|21891.1|21969.45|21969.45|21692.16|21692.16|0
1187042400000|2007-08-13 22:00:00|21886.26|21886.26|22007.32|22007.32|22012.04|22012.04|21836.1|21836.1|0
1187128800000|2007-08-14 22:00:00|21637.5|21637.5|21375.72|21375.72|21637.5|21637.5|21303.35|21303.35|0
1187215200000|2007-08-15 22:00:00|20841.23|20841.23|20672.39|20672.39|20841.23|20841.23|20435.15|20435.15|0
1187301600000|2007-08-16 22:00:00|20761.31|20761.31|20387.13|20387.13|20761.31|20761.31|19386.72|19386.72|0
1187560800000|2007-08-19 22:00:00|21140.73|21140.73|21595.63|21595.63|21608.34|21608.34|20901.64|20901.64|0
1187647200000|2007-08-20 22:00:00|22228.24|22228.24|21729.35|21729.35|22616.85|22616.85|21651.4|21651.4|0
1187733600000|2007-08-21 22:00:00|21949.39|21949.39|22346.88|22346.88|22360.03|22360.03|21854.22|21854.22|0
1187820000000|2007-08-22 22:00:00|23055.12|23055.12|22966.97|22966.97|23063.93|23063.93|22771.85|22771.85|0
1187906400000|2007-08-23 22:00:00|22718.54|22718.54|22921.89|22921.89|22933.8|22933.8|22629.49|22629.49|0
1188165600000|2007-08-26 22:00:00|23358.38|23358.38|23577.73|23577.73|23582.66|23582.66|23285.71|23285.71|0
1188252000000|2007-08-27 22:00:00|23750.25|23750.25|23363.76|23363.76|23750.25|23750.25|23304.64|23304.64|0
1188338400000|2007-08-28 22:00:00|22802.83|22802.83|23020.6|23020.6|23110.26|23110.26|22686.84|22686.84|0
1188424800000|2007-08-29 22:00:00|23509.98|23509.98|23484.54|23484.54|23583.49|23583.49|23376.68|23376.68|0
1188511200000|2007-08-30 22:00:00|23584.66|23584.66|23984.14|23984.14|24089|24089|23487.07|23487.07|0
1188770400000|2007-09-02 22:00:00|23611.02|23611.02|23904.09|23904.09|23915.05|23915.05|23611.02|23611.02|0
1188856800000|2007-09-03 22:00:00|23937.46|23937.46|23886.07|23886.07|24127.16|24127.16|23855.11|23855.11|0
1188943200000|2007-09-04 22:00:00|24196.59|24196.59|24069.17|24069.17|24283.15|24283.15|23839|23839|0
1189029600000|2007-09-05 22:00:00|23857.97|23857.97|24050.4|24050.4|24089.06|24089.06|23853.05|23853.05|0
1189116000000|2007-09-06 22:00:00|24036.36|24036.36|23982.61|23982.61|24135.24|24135.24|23881.72|23881.72|0
1189375200000|2007-09-09 22:00:00|23584.07|23584.07|23999.7|23999.7|24123.66|24123.66|23578.11|23578.11|0
1189461600000|2007-09-10 22:00:00|24000.18|24000.18|23952.24|23952.24|24157.36|24157.36|23753.35|23753.35|0
1189548000000|2007-09-11 22:00:00|24195.38|24195.38|24310.14|24310.14|24329.2|24329.2|24088.11|24088.11|0
1189634400000|2007-09-12 22:00:00|24475.97|24475.97|24537.02|24537.02|24552.18|24552.18|24216.41|24216.41|0
1189720800000|2007-09-13 22:00:00|24750.04|24750.04|24898.11|24898.11|24978.61|24978.61|24715.74|24715.74|0
1189980000000|2007-09-16 22:00:00|24977.42|24977.42|24599.34|24599.34|24977.42|24977.42|24544.74|24544.74|0
1190066400000|2007-09-17 22:00:00|24503.83|24503.83|24576.85|24576.85|24599.31|24599.31|24368.65|24368.65|0
1190152800000|2007-09-18 22:00:00|25511.36|25511.36|25554.64|25554.64|25648.44|25648.44|25286.92|25286.92|0
1190239200000|2007-09-19 22:00:00|25638.31|25638.31|25701.13|25701.13|25773.6|25773.6|25571.15|25571.15|0
1190325600000|2007-09-20 22:00:00|25659.96|25659.96|25843.78|25843.78|25893.2|25893.2|25554.54|25554.54|0
1190584800000|2007-09-23 22:00:00|26002.1|26002.1|26551.94|26551.94|26635.27|26635.27|25994.78|25994.78|0
1190671200000|2007-09-24 22:00:00|26388.86|26388.86|26430.29|26430.29|26667.24|26667.24|26236.73|26236.73|0
1190844000000|2007-09-26 22:00:00|26664.79|26664.79|27065.15|27065.15|27166.01|27166.01|26664.79|26664.79|0
1190930400000|2007-09-27 22:00:00|27126.13|27126.13|27142.47|27142.47|27254.97|27254.97|26899.48|26899.48|0
1191276000000|2007-10-01 22:00:00|27816.92|27816.92|28199.75|28199.75|28256.8|28256.8|27795.55|27795.55|0
1191362400000|2007-10-02 22:00:00|28163.27|28163.27|27479.94|27479.94|28871.04|28871.04|27245.48|27245.48|0
1191448800000|2007-10-03 22:00:00|27108.27|27108.27|26973.98|26973.98|27423.11|27423.11|26746.63|26746.63|0
1191535200000|2007-10-04 22:00:00|27329.65|27329.65|27831.52|27831.52|27843.59|27843.59|27203.91|27203.91|0
1191794400000|2007-10-07 22:00:00|28233.3|28233.3|27770.29|27770.29|28482.42|28482.42|27651.21|27651.21|0
1191880800000|2007-10-08 22:00:00|27817.11|27817.11|28228.04|28228.04|28238.31|28238.31|27491.93|27491.93|0
1191967200000|2007-10-09 22:00:00|28654.95|28654.95|28569.33|28569.33|28771.47|28771.47|28292.9|28292.9|0
1192053600000|2007-10-10 22:00:00|28689.73|28689.73|29133.02|29133.02|29133.76|29133.76|28609.68|28609.68|0
1192140000000|2007-10-11 22:00:00|28773.06|28773.06|28838.37|28838.37|28935.67|28935.67|28368.69|28368.69|0
1192399200000|2007-10-14 22:00:00|29147.84|29147.84|29540.78|29540.78|29561.98|29561.98|28767.41|28767.41|0
1192485600000|2007-10-15 22:00:00|29238.29|29238.29|28954.55|28954.55|29920.25|29920.25|28884.23|28884.23|0
1192572000000|2007-10-16 22:00:00|28674.27|28674.27|29298.71|29298.71|29310.78|29310.78|28484.2|28484.2|0
1192658400000|2007-10-17 22:00:00|30013.48|30013.48|29465.05|29465.05|30025.07|30025.07|29265.47|29265.47|0
1193004000000|2007-10-21 22:00:00|28336.97|28336.97|28373.63|28373.63|28760.55|28760.55|28336.97|28336.97|0
1193090400000|2007-10-22 22:00:00|28726.96|28726.96|29376.86|29376.86|29418.99|29418.99|28718.55|28718.55|0
1193176800000|2007-10-23 22:00:00|29810.38|29810.38|29333.53|29333.53|29997.01|29997.01|29290.72|29290.72|0
1193263200000|2007-10-24 22:00:00|29660.47|29660.47|29854.49|29854.49|29943.39|29943.39|29314.22|29314.22|0
1193349600000|2007-10-25 22:00:00|30215.2|30215.2|30405.22|30405.22|30562.63|30562.63|29932.64|29932.64|0
1193612400000|2007-10-28 23:00:00|30986.22|30986.22|31586.9|31586.9|31604.5|31604.5|30986.22|30986.22|0
1193698800000|2007-10-29 23:00:00|31361.91|31361.91|31638.22|31638.22|31958.41|31958.41|31361.91|31361.91|0
1193785200000|2007-10-30 23:00:00|31530.96|31530.96|31352.58|31352.58|31556.05|31556.05|31159.54|31159.54|0
1193871600000|2007-10-31 23:00:00|31783.47|31783.47|31492.88|31492.88|31897.49|31897.49|31342.05|31342.05|0
1193958000000|2007-11-01 23:00:00|30580.07|30580.07|30468.34|30468.34|30922.31|30922.31|30366.69|30366.69|0
1194217200000|2007-11-04 23:00:00|30165.78|30165.78|28942.32|28942.32|30356.79|30356.79|28920.3|28920.3|0
1194303600000|2007-11-05 23:00:00|29220.04|29220.04|29438.13|29438.13|29470.97|29470.97|28479.03|28479.03|0
1194390000000|2007-11-06 23:00:00|30054.08|30054.08|29708.93|29708.93|30195.64|30195.64|29596.18|29596.18|0
1194476400000|2007-11-07 23:00:00|28758.72|28758.72|28760.22|28760.22|29009.37|29009.37|28545.7|28545.7|0
1194562800000|2007-11-08 23:00:00|28510.53|28510.53|28783.41|28783.41|29249.95|29249.95|28408.53|28408.53|0
1194822000000|2007-11-11 23:00:00|28061.45|28061.45|27665.73|27665.73|28071.53|28071.53|27468|27468|0
1194908400000|2007-11-12 23:00:00|27561.57|27561.57|27803.35|27803.35|28010.97|28010.97|26952.94|26952.94|0
1194994800000|2007-11-13 23:00:00|28787.4|28787.4|29166.01|29166.01|29175.26|29175.26|28622.97|28622.97|0
1195081200000|2007-11-14 23:00:00|29078.21|29078.21|28751.21|28751.21|29249.99|29249.99|28730.3|28730.3|0
1195167600000|2007-11-15 23:00:00|28037.18|28037.18|27614.43|27614.43|28120.42|28120.42|27496.15|27496.15|0
1195426800000|2007-11-18 23:00:00|27628.97|27628.97|27460.17|27460.17|27801.53|27801.53|27300.29|27300.29|0
1195513200000|2007-11-19 23:00:00|26583.64|26583.64|27771.21|27771.21|27851.31|27851.31|26404.28|26404.28|0
1195599600000|2007-11-20 23:00:00|27277.72|27277.72|26618.19|26618.19|27303.91|27303.91|26500.54|26500.54|0
1195686000000|2007-11-21 23:00:00|26318.21|26318.21|26004.92|26004.92|27003.87|27003.87|25861.73|25861.73|0
1195772400000|2007-11-22 23:00:00|26484.74|26484.74|26541.09|26541.09|26723.34|26723.34|26305.45|26305.45|0
1196031600000|2007-11-25 23:00:00|27398.53|27398.53|27626.62|27626.62|27643.56|27643.56|27311.88|27311.88|0
1196118000000|2007-11-26 23:00:00|26704.76|26704.76|27210.21|27210.21|27552.34|27552.34|26637.61|26637.61|0
1196204400000|2007-11-27 23:00:00|27315.93|27315.93|27371.24|27371.24|27455.81|27455.81|27028.67|27028.67|0
1196290800000|2007-11-28 23:00:00|28337.11|28337.11|28482.54|28482.54|28667.27|28667.27|28114.68|28114.68|0
1196377200000|2007-11-29 23:00:00|28604.68|28604.68|28643.61|28643.61|28792.3|28792.3|28436.71|28436.71|0
1196636400000|2007-12-02 23:00:00|28825.03|28825.03|28658.42|28658.42|29119.73|29119.73|28658.42|28658.42|0
1196722800000|2007-12-03 23:00:00|28544.18|28544.18|28879.59|28879.59|29020.79|29020.79|28544.18|28544.18|0
1196809200000|2007-12-04 23:00:00|28942.23|28942.23|29345.45|29345.45|29411.39|29411.39|28712.47|28712.47|0
1196895600000|2007-12-05 23:00:00|29769.15|29769.15|29558.92|29558.92|29889.35|29889.35|29530.32|29530.32|0
1196982000000|2007-12-06 23:00:00|29890.64|29890.64|28842.47|28842.47|29962.93|29962.93|28838.94|28838.94|0
1197241200000|2007-12-09 23:00:00|29017.7|29017.7|28501.1|28501.1|29137.89|29137.89|28445.67|28445.67|0
1197327600000|2007-12-10 23:00:00|28947.7|28947.7|29226.84|29226.84|29235.21|29235.21|28726.13|28726.13|0
1197414000000|2007-12-11 23:00:00|28611.64|28611.64|28521.06|28521.06|28777.28|28777.28|28343.21|28343.21|0
1197500400000|2007-12-12 23:00:00|28518.78|28518.78|27744.45|27744.45|28604.17|28604.17|27606.23|27606.23|0
1197586800000|2007-12-13 23:00:00|27708.31|27708.31|27563.64|27563.64|27813.82|27813.82|27245.17|27245.17|0
1197846000000|2007-12-16 23:00:00|27236.45|27236.45|26596.58|26596.58|27245.51|27245.51|26551.37|26551.37|0
1197932400000|2007-12-17 23:00:00|26515.09|26515.09|26732.87|26732.87|26912.29|26912.29|26093.96|26093.96|0
1198018800000|2007-12-18 23:00:00|26880.09|26880.09|27029.26|27029.26|27214.65|27214.65|26670.85|26670.85|0
1198105200000|2007-12-19 23:00:00|27034.6|27034.6|27017.09|27017.09|27203.89|27203.89|26957.65|26957.65|0
1198191600000|2007-12-20 23:00:00|27192.8|27192.8|27626.92|27626.92|27670.31|27670.31|27192.8|27192.8|0
1198450800000|2007-12-23 23:00:00|27965.25|27965.25|28128.8|28128.8|28191.26|28191.26|27954.28|27954.28|0
1198710000000|2007-12-26 23:00:00|28337.47|28337.47|27842.93|27842.93|28343.39|28343.39|27842.93|27842.93|0
1198796400000|2007-12-27 23:00:00|27511.54|27511.54|27370.6|27370.6|27678.4|27678.4|27296.86|27296.86|0
1199055600000|2007-12-30 23:00:00|27437.94|27437.94|27812.65|27812.65|27820.14|27820.14|27437.94|27437.94|0
1199228400000|2008-01-01 23:00:00|27632.2|27632.2|27560.52|27560.52|27853.6|27853.6|27299.45|27299.45|0
1199314800000|2008-01-02 23:00:00|27050.03|27050.03|26887.28|26887.28|27223.71|27223.71|26864.13|26864.13|0
1199401200000|2008-01-03 23:00:00|27004.34|27004.34|27519.69|27519.69|27596.86|27596.86|26994.85|26994.85|0
1199660400000|2008-01-06 23:00:00|26962.54|26962.54|27179.49|27179.49|27186.07|27186.07|26698.54|26698.54|0
1199746800000|2008-01-07 23:00:00|27466.96|27466.96|27112.9|27112.9|27637.6|27637.6|27088.7|27088.7|0
1199833200000|2008-01-08 23:00:00|26847.49|26847.49|27615.85|27615.85|27625.83|27625.83|26757.03|26757.03|0
1199919600000|2008-01-09 23:00:00|27426.42|27426.42|27230.86|27230.86|27596.5|27596.5|27115.82|27115.82|0
1200006000000|2008-01-10 23:00:00|27435.51|27435.51|26867.01|26867.01|27593.7|27593.7|26725.95|26725.95|0
1200265200000|2008-01-13 23:00:00|27019.13|27019.13|26468.13|26468.13|27142.88|27142.88|26464.64|26464.64|0
1200351600000|2008-01-14 23:00:00|26728.93|26728.93|25837.78|25837.78|26800.52|26800.52|25823.5|25823.5|0
1200438000000|2008-01-15 23:00:00|25131.11|25131.11|24450.85|24450.85|25131.11|25131.11|24320.03|24320.03|0
1200524400000|2008-01-16 23:00:00|24705.08|24705.08|25114.98|25114.98|25381.91|25381.91|23957.61|23957.61|0
1200610800000|2008-01-17 23:00:00|24247.17|24247.17|25201.87|25201.87|25378.24|25378.24|24134.25|24134.25|0
1200870000000|2008-01-20 23:00:00|24459.02|24459.02|23818.86|23818.86|24650.28|24650.28|23770.13|23770.13|0
1200956400000|2008-01-21 23:00:00|22624.29|22624.29|21757.63|21757.63|22713.69|22713.69|21709.63|21709.63|0
1201042800000|2008-01-22 23:00:00|23359.2|23359.2|24090.17|24090.17|24239.98|24239.98|22647.28|22647.28|0
1201129200000|2008-01-23 23:00:00|24396.85|24396.85|23539.27|23539.27|24966.17|24966.17|23478.87|23478.87|0
1201215600000|2008-01-24 23:00:00|24801.46|24801.46|25122.37|25122.37|25243.58|25243.58|24483.93|24483.93|0
1201474800000|2008-01-27 23:00:00|24342.39|24342.39|24053.61|24053.61|24384.27|24384.27|23586.52|23586.52|0
1201561200000|2008-01-28 23:00:00|24640.1|24640.1|24291.8|24291.8|24736.8|24736.8|24229.14|24229.14|0
1201647600000|2008-01-29 23:00:00|24605.15|24605.15|23653.69|23653.69|24631.59|24631.59|23586.37|23586.37|0
1201734000000|2008-01-30 23:00:00|23789.72|23789.72|23455.74|23455.74|23887.17|23887.17|23052.95|23052.95|0
1201820400000|2008-01-31 23:00:00|23791.92|23791.92|24123.58|24123.58|24238.3|24238.3|23322.05|23322.05|0
1202079600000|2008-02-03 23:00:00|24885.07|24885.07|25032.08|25032.08|25101.41|25101.41|24728.5|24728.5|0
1202166000000|2008-02-04 23:00:00|24710.1|24710.1|24808.7|24808.7|24961.98|24961.98|24504.53|24504.53|0
1202252400000|2008-02-05 23:00:00|23458.15|23458.15|23469.46|23469.46|23592.31|23592.31|23283.97|23283.97|0
1202684400000|2008-02-10 23:00:00|23404.74|23404.74|22616.11|22616.11|23404.74|23404.74|22569.53|22569.53|0
1202770800000|2008-02-11 23:00:00|22953.78|22953.78|22921.67|22921.67|23146.44|23146.44|22891.22|22891.22|0
1202857200000|2008-02-12 23:00:00|23330.09|23330.09|23169.55|23169.55|23534.49|23534.49|22938.05|22938.05|0
1202943600000|2008-02-13 23:00:00|23893.51|23893.51|24021.68|24021.68|24140.29|24140.29|23756.45|23756.45|0
1203030000000|2008-02-14 23:00:00|23511.47|23511.47|24148.43|24148.43|24208.51|24208.51|23446.37|23446.37|0
1203289200000|2008-02-17 23:00:00|24344.27|24344.27|23759.25|23759.25|24413.89|24413.89|23735.87|23735.87|0
1203375600000|2008-02-18 23:00:00|24040.66|24040.66|24123.17|24123.17|24402.64|24402.64|24025.05|24025.05|0
1203462000000|2008-02-19 23:00:00|24265.32|24265.32|23590.58|23590.58|24265.32|24265.32|23481.06|23481.06|0
1203548400000|2008-02-20 23:00:00|23957.64|23957.64|23623|23623|24003.6|24003.6|23500.95|23500.95|0
1203634800000|2008-02-21 23:00:00|23233.9|23233.9|23305.04|23305.04|23420.35|23420.35|23077.51|23077.51|0
1203894000000|2008-02-24 23:00:00|23546.1|23546.1|23269.14|23269.14|23552.99|23552.99|23164.97|23164.97|0
1203980400000|2008-02-25 23:00:00|23564.77|23564.77|23714.75|23714.75|23762.4|23762.4|23395.26|23395.26|0
1204066800000|2008-02-26 23:00:00|24161.19|24161.19|24483.84|24483.84|24610.41|24610.41|24111.6|24111.6|0
1204153200000|2008-02-27 23:00:00|24373.9|24373.9|24591.69|24591.69|24841.23|24841.23|24205.01|24205.01|0
1204239600000|2008-02-28 23:00:00|24226.83|24226.83|24331.67|24331.67|24370.69|24370.69|24010.48|24010.48|0
1204498800000|2008-03-02 23:00:00|23491.57|23491.57|23584.97|23584.97|23738.67|23738.67|23458.95|23458.95|0
1204585200000|2008-03-03 23:00:00|23858.04|23858.04|23119.87|23119.87|23923.2|23923.2|23060.9|23060.9|0
1204671600000|2008-03-04 23:00:00|23066.64|23066.64|23114.34|23114.34|23268.45|23268.45|22873.31|22873.31|0
1204758000000|2008-03-05 23:00:00|23360.68|23360.68|23342.73|23342.73|23615.18|23615.18|23254.31|23254.31|0
1204844400000|2008-03-06 23:00:00|22694.23|22694.23|22501.33|22501.33|22836.76|22836.76|22447.84|22447.84|0
1205103600000|2008-03-09 23:00:00|22387.25|22387.25|22705.05|22705.05|22725.21|22725.21|22034.76|22034.76|0
1205190000000|2008-03-10 23:00:00|22634.71|22634.71|22995.35|22995.35|22995.35|22995.35|22263.36|22263.36|0
1205276400000|2008-03-11 23:00:00|23737.65|23737.65|23422.76|23422.76|23737.65|23737.65|23139.4|23139.4|0
1205362800000|2008-03-12 23:00:00|22925.42|22925.42|22301.64|22301.64|23007.61|23007.61|22251.24|22251.24|0
1205449200000|2008-03-13 23:00:00|22536.12|22536.12|22237.11|22237.11|22747.14|22747.14|22151.51|22151.51|0
1205708400000|2008-03-16 23:00:00|21318.03|21318.03|21084.61|21084.61|21473.4|21473.4|21041.26|21041.26|0
1205794800000|2008-03-17 23:00:00|21444.61|21444.61|21384.61|21384.61|21467.18|21467.18|20572.92|20572.92|0
1205881200000|2008-03-18 23:00:00|22191.88|22191.88|21866.94|21866.94|22191.88|22191.88|21779.84|21779.84|0
1205967600000|2008-03-19 23:00:00|21173.3|21173.3|21108.22|21108.22|21471.67|21471.67|20896.14|20896.14|0
1206399600000|2008-03-24 23:00:00|21841.78|21841.78|22464.52|22464.52|22529.8|22529.8|21691.55|21691.55|0
1206486000000|2008-03-25 23:00:00|22581.75|22581.75|22617.01|22617.01|22811.35|22811.35|22428.43|22428.43|0
1206572400000|2008-03-26 23:00:00|22312.57|22312.57|22664.22|22664.22|22758.94|22758.94|22205.2|22205.2|0
1206658800000|2008-03-27 23:00:00|22750.31|22750.31|23285.95|23285.95|23313.88|23313.88|22721.22|22721.22|0
1206914400000|2008-03-30 22:00:00|22997.04|22997.04|22849.2|22849.2|23077.84|23077.84|22700.84|22700.84|0
1207000800000|2008-03-31 22:00:00|23084.93|23084.93|23137.46|23137.46|23305.71|23305.71|22700.5|22700.5|0
1207087200000|2008-04-01 22:00:00|24133.77|24133.77|23872.43|23872.43|24195.32|24195.32|23858.89|23858.89|0
1207173600000|2008-04-02 22:00:00|23947.55|23947.55|24264.63|24264.63|24334.19|24334.19|23937.31|23937.31|0
1207519200000|2008-04-06 22:00:00|24484.83|24484.83|24578.76|24578.76|24642.02|24642.02|24269.55|24269.55|0
1207605600000|2008-04-07 22:00:00|24507.07|24507.07|24311.69|24311.69|24557.43|24557.43|24212.6|24212.6|0
1207692000000|2008-04-08 22:00:00|24293.42|24293.42|23984.57|23984.57|24492.03|24492.03|23921.15|23921.15|0
1207778400000|2008-04-09 22:00:00|24101.41|24101.41|24187.1|24187.1|24214.57|24214.57|23905.58|23905.58|0
1207864800000|2008-04-10 22:00:00|24442.27|24442.27|24667.79|24667.79|24681.46|24681.46|24322.11|24322.11|0
1208124000000|2008-04-13 22:00:00|23968.04|23968.04|23811.2|23811.2|24070.26|24070.26|23753.04|23753.04|0
1208210400000|2008-04-14 22:00:00|23950.4|23950.4|23901.33|23901.33|24043.89|24043.89|23613.49|23613.49|0
1208296800000|2008-04-15 22:00:00|24075.68|24075.68|23878.35|23878.35|24194.18|24194.18|23749.68|23749.68|0
1208383200000|2008-04-16 22:00:00|24369.86|24369.86|24258.96|24258.96|24442.07|24442.07|24150.51|24150.51|0
1208469600000|2008-04-17 22:00:00|24234.53|24234.53|24197.78|24197.78|24400.87|24400.87|24107.24|24107.24|0
1208728800000|2008-04-20 22:00:00|24821|24821|24721.67|24721.67|24887.11|24887.11|24668.28|24668.28|0
1208815200000|2008-04-21 22:00:00|24460.64|24460.64|24939.15|24939.15|24965.74|24965.74|24413.25|24413.25|0
1208901600000|2008-04-22 22:00:00|25000.49|25000.49|25289.24|25289.24|25361.29|25361.29|24919.73|24919.73|0
1208988000000|2008-04-23 22:00:00|25776.29|25776.29|25680.78|25680.78|25861.68|25861.68|25603.57|25603.57|0
1209074400000|2008-04-24 22:00:00|25852.97|25852.97|25516.78|25516.78|25852.97|25852.97|25437.82|25437.82|0
1209333600000|2008-04-27 22:00:00|25613.17|25613.17|25666.29|25666.29|25717.43|25717.43|25567.59|25567.59|0
1209420000000|2008-04-28 22:00:00|25661.96|25661.96|25914.15|25914.15|26038.58|26038.58|25633.47|25633.47|0
1209506400000|2008-04-29 22:00:00|25998.27|25998.27|25755.35|25755.35|26066.5|26066.5|25731.64|25731.64|0
1209679200000|2008-05-01 22:00:00|26324.97|26324.97|26241.02|26241.02|26374.09|26374.09|26173.82|26173.82|0
1209938400000|2008-05-04 22:00:00|26321.61|26321.61|26183.95|26183.95|26387.37|26387.37|26118.61|26118.61|0
1210024800000|2008-05-05 22:00:00|26084.61|26084.61|26262.13|26262.13|26314.99|26314.99|26072.62|26072.62|0
1210111200000|2008-05-06 22:00:00|26377.99|26377.99|25610.21|25610.21|26377.99|26377.99|25471.19|25471.19|0
1210197600000|2008-05-07 22:00:00|25442.52|25442.52|25449.79|25449.79|25616.95|25616.95|25353.51|25353.51|0
1210284000000|2008-05-08 22:00:00|25401.91|25401.91|25063.17|25063.17|25483.76|25483.76|24911.33|24911.33|0
1210629600000|2008-05-12 22:00:00|25190.18|25190.18|25552.77|25552.77|25601.55|25601.55|25032.17|25032.17|0
1210716000000|2008-05-13 22:00:00|25461.37|25461.37|25533.48|25533.48|25546.78|25546.78|25108.06|25108.06|0
1210802400000|2008-05-14 22:00:00|25719.02|25719.02|25513.71|25513.71|25736.56|25736.56|25208.22|25208.22|0
1211148000000|2008-05-18 22:00:00|25592.21|25592.21|25742.23|25742.23|25822|25822|25592.21|25592.21|0
1211234400000|2008-05-19 22:00:00|25692.27|25692.27|25169.46|25169.46|25702.87|25702.87|25042.09|25042.09|0
1211320800000|2008-05-20 22:00:00|24828.04|24828.04|25460.29|25460.29|25498.09|25498.09|24820.17|24820.17|0
1211407200000|2008-05-21 22:00:00|24984.28|24984.28|25043.12|25043.12|25057.54|25057.54|24700.49|24700.49|0
1211493600000|2008-05-22 22:00:00|25085.35|25085.35|24714.07|24714.07|25128.44|25128.44|24693.55|24693.55|0
1211752800000|2008-05-25 22:00:00|24234.35|24234.35|24127.31|24127.31|24331.69|24331.69|24100.31|24100.31|0
1211839200000|2008-05-26 22:00:00|24239.05|24239.05|24282.04|24282.04|24441.07|24441.07|24221.28|24221.28|0
1211925600000|2008-05-27 22:00:00|24209.03|24209.03|24249.51|24249.51|24338.68|24338.68|24178.71|24178.71|0
1212012000000|2008-05-28 22:00:00|24542.1|24542.1|24383.99|24383.99|24542.1|24542.1|24222.05|24222.05|0
1212098400000|2008-05-29 22:00:00|24448.37|24448.37|24533.12|24533.12|24585.78|24585.78|24289.85|24289.85|0
1212357600000|2008-06-01 22:00:00|24542.29|24542.29|24831.36|24831.36|24923.28|24923.28|24453.79|24453.79|0
1212444000000|2008-06-02 22:00:00|24556.18|24556.18|24375.76|24375.76|24590.6|24590.6|24254.93|24254.93|0
1212530400000|2008-06-03 22:00:00|24327.72|24327.72|24123.25|24123.25|24462.58|24462.58|24123.25|24123.25|0
1212616800000|2008-06-04 22:00:00|24150.53|24150.53|24255.29|24255.29|24321.66|24321.66|24003.98|24003.98|0
1213135200000|2008-06-10 22:00:00|23288.96|23288.96|23327.6|23327.6|23486.17|23486.17|23178.02|23178.02|0
1213221600000|2008-06-11 22:00:00|22820.89|22820.89|23023.86|23023.86|23023.86|23023.86|22695.1|22695.1|0
1213308000000|2008-06-12 22:00:00|22920.77|22920.77|22592.3|22592.3|22984.09|22984.09|22592.3|22592.3|0
1213567200000|2008-06-15 22:00:00|22814.17|22814.17|23029.69|23029.69|23232.99|23232.99|22814.17|22814.17|0
1213653600000|2008-06-16 22:00:00|23008.08|23008.08|23057.99|23057.99|23128.58|23128.58|22872.33|22872.33|0
1213826400000|2008-06-18 22:00:00|22849.36|22849.36|22797.61|22797.61|22999.67|22999.67|22733.78|22733.78|0
1214172000000|2008-06-22 22:00:00|22407.09|22407.09|22714.96|22714.96|22830.43|22830.43|22384.58|22384.58|0
1214258400000|2008-06-23 22:00:00|22697.26|22697.26|22456.02|22456.02|22731.49|22731.49|22456.02|22456.02|0
1214344800000|2008-06-24 22:00:00|22745.17|22745.17|22635.16|22635.16|22827.56|22827.56|22567.93|22567.93|0
1214431200000|2008-06-25 22:00:00|22742.54|22742.54|22455.67|22455.67|22885.35|22885.35|22441.47|22441.47|0
1214517600000|2008-06-26 22:00:00|21901.27|21901.27|22042.35|22042.35|22201.47|22201.47|21773.67|21773.67|0
1214776800000|2008-06-29 22:00:00|22237.92|22237.92|22102.01|22102.01|22237.92|22237.92|21997.69|21997.69|0
1214949600000|2008-07-01 22:00:00|21785.39|21785.39|21704.45|21704.45|21938.2|21938.2|21555.53|21555.53|2548582627
1215122400000|2008-07-03 22:00:00|21402.17|21402.17|21423.82|21423.82|21534.05|21534.05|21344.85|21344.85|1796344206
1215381600000|2008-07-06 22:00:00|21402.7|21402.7|21913.06|21913.06|21916.21|21916.21|21402.7|21402.7|1964579221
1215468000000|2008-07-07 22:00:00|21632.7|21632.7|21220.81|21220.81|21684.21|21684.21|21098.84|21098.84|2015196869
1215554400000|2008-07-08 22:00:00|21740.86|21740.86|21805.81|21805.81|21954.17|21954.17|21531.97|21531.97|2691241493
1215640800000|2008-07-09 22:00:00|21562.07|21562.07|21821.78|21821.78|22020.66|22020.66|21498.87|21498.87|2512108448
1215727200000|2008-07-10 22:00:00|21834.64|21834.64|22184.55|22184.55|22225.38|22225.38|21761.04|21761.04|2163732475
1215986400000|2008-07-13 22:00:00|22205|22205|22014.46|22014.46|22360.29|22360.29|21871.6|21871.6|1494919592
1216072800000|2008-07-14 22:00:00|21644.04|21644.04|21174.77|21174.77|21644.04|21644.04|21077.24|21077.24|2140148013
1216159200000|2008-07-15 22:00:00|20988.74|20988.74|21223.5|21223.5|21334.38|21334.38|20988.74|20988.74|1784065269
1216245600000|2008-07-16 22:00:00|21825.24|21825.24|21734.72|21734.72|21892.53|21892.53|21672.27|21672.27|2289947748
1216332000000|2008-07-17 22:00:00|22010.94|22010.94|21874.19|21874.19|22010.94|22010.94|21677.15|21677.15|1842076324
1216591200000|2008-07-20 22:00:00|22523.28|22523.28|22532.9|22532.9|22645.52|22645.52|22455.01|22455.01|2571576706
1216677600000|2008-07-21 22:00:00|22430.59|22430.59|22527.48|22527.48|22690.74|22690.74|22393.14|22393.14|1505886593
1216764000000|2008-07-22 22:00:00|22900.77|22900.77|23134.55|23134.55|23134.55|23134.55|22871.04|22871.04|2586745520
1216850400000|2008-07-23 22:00:00|23330.89|23330.89|23087.72|23087.72|23369.05|23369.05|23062.62|23062.62|2589708672
1216936800000|2008-07-24 22:00:00|22751.51|22751.51|22740.71|22740.71|22843.2|22843.2|22542.08|22542.08|1917652602
1217196000000|2008-07-27 22:00:00|22801.85|22801.85|22687.21|22687.21|22862.03|22862.03|22619.23|22619.23|1081764453
1217282400000|2008-07-28 22:00:00|22265.93|22265.93|22258|22258|22265.93|22265.93|22089.09|22089.09|1403232761
1217368800000|2008-07-29 22:00:00|22637.33|22637.33|22690.6|22690.6|22751.04|22751.04|22573.18|22573.18|1968747976
1217455200000|2008-07-30 22:00:00|22878.76|22878.76|22731.1|22731.1|22878.76|22878.76|22695.73|22695.73|1572662173
1217800800000|2008-08-03 22:00:00|22630.59|22630.59|22514.92|22514.92|22713.58|22713.58|22425.13|22425.13|0
1217887200000|2008-08-04 22:00:00|22225.06|22225.06|21949.75|21949.75|22225.06|22225.06|21739.22|21739.22|0
1218146400000|2008-08-07 22:00:00|21997.64|21997.64|21885.21|21885.21|22230.55|22230.55|21690.6|21690.6|0
1218405600000|2008-08-10 22:00:00|22020.54|22020.54|21859.34|21859.34|22235.51|22235.51|21859.34|21859.34|0
1218492000000|2008-08-11 22:00:00|21992.18|21992.18|21640.89|21640.89|22309.33|22309.33|21640.89|21640.89|0
1218664800000|2008-08-13 22:00:00|21302.7|21302.7|21392.71|21392.71|21453.48|21453.48|21109.01|21109.01|0
1218751200000|2008-08-14 22:00:00|21383.71|21383.71|21160.58|21160.58|21383.71|21383.71|20994.54|20994.54|0
1219010400000|2008-08-17 22:00:00|21163.01|21163.01|20930.67|20930.67|21206.6|21206.6|20751.14|20751.14|0
1219096800000|2008-08-18 22:00:00|20675.75|20675.75|20484.37|20484.37|20902.51|20902.51|20484.37|20484.37|0
1219183200000|2008-08-19 22:00:00|20388.79|20388.79|20931.26|20931.26|20971.19|20971.19|20388.79|20388.79|0
1219269600000|2008-08-20 22:00:00|20762.65|20762.65|20392.06|20392.06|20762.65|20762.65|20350.48|20350.48|0
1219615200000|2008-08-24 22:00:00|20739.48|20739.48|21104.79|21104.79|21108.25|21108.25|20739.48|20739.48|0
1219701600000|2008-08-25 22:00:00|20849.08|20849.08|21056.66|21056.66|21173.56|21173.56|20785.8|20785.8|0
1219788000000|2008-08-26 22:00:00|21104.56|21104.56|21464.72|21464.72|21464.72|21464.72|21104.56|21104.56|0
1219960800000|2008-08-28 22:00:00|21289.7|21289.7|21261.89|21261.89|21474.31|21474.31|21223.99|21223.99|0
1220220000000|2008-08-31 22:00:00|20999.32|20999.32|20906.31|20906.31|21031.08|21031.08|20844.15|20844.15|0
1220306400000|2008-09-01 22:00:00|20956.94|20956.94|21042.46|21042.46|21066.58|21066.58|20595.59|20595.59|0
1220392800000|2008-09-02 22:00:00|20964.75|20964.75|20585.06|20585.06|20964.75|20964.75|20526.73|20526.73|0
1220479200000|2008-09-03 22:00:00|20545.38|20545.38|20389.48|20389.48|20621.48|20621.48|20356.51|20356.51|0
1220911200000|2008-09-08 22:00:00|20439.47|20439.47|20491.11|20491.11|20543.15|20543.15|20299.97|20299.97|0
1221516000000|2008-09-15 22:00:00|18325.65|18325.65|18300.61|18300.61|18538.51|18538.51|18019.2|18019.2|0
1221602400000|2008-09-16 22:00:00|18691.3|18691.3|17637.19|17637.19|18699.18|18699.18|17637.19|17637.19|0
1221688800000|2008-09-17 22:00:00|17120.23|17120.23|17632.46|17632.46|17849.97|17849.97|16283.72|16283.72|0
1222207200000|2008-09-23 22:00:00|18954.32|18954.32|18961.99|18961.99|19291.02|19291.02|18862.9|18862.9|0
1222293600000|2008-09-24 22:00:00|19003.22|19003.22|18934.43|18934.43|19248.72|19248.72|18870.11|18870.11|0
1222380000000|2008-09-25 22:00:00|18909.59|18909.59|18682.09|18682.09|18936.94|18936.94|18500.11|18500.11|0
1222984800000|2008-10-02 22:00:00|17788.99|17788.99|17682.4|17682.4|17926.14|17926.14|17682.4|17682.4|0
1223416800000|2008-10-07 22:00:00|16107.98|16107.98|15431.73|15431.73|16422.52|16422.52|15431.73|15431.73|0
1223589600000|2008-10-09 22:00:00|14717.52|14717.52|14796.87|14796.87|14910.55|14910.55|14398.54|14398.54|0
1223848800000|2008-10-12 22:00:00|15156.16|15156.16|16312.16|16312.16|16376.42|16376.42|14754.64|14754.64|0
1224108000000|2008-10-15 22:00:00|14902.34|14902.34|15230.52|15230.52|15230.52|15230.52|14578.54|14578.54|0
1225062000000|2008-10-26 23:00:00|12372.75|12372.75|11015.84|11015.84|12736.85|12736.85|10676.29|10676.29|0
1225148400000|2008-10-27 23:00:00|11154.57|11154.57|12596.29|12596.29|12596.29|12596.29|11133.94|11133.94|0
1225321200000|2008-10-29 23:00:00|13280.44|13280.44|14329.85|14329.85|14329.85|14329.85|13280.44|13280.44|0
1226444400000|2008-11-11 23:00:00|14155.26|14155.26|13939.09|13939.09|14256.06|14256.06|13626.31|13626.31|0
1226876400000|2008-11-16 23:00:00|13584.35|13584.35|13529.53|13529.53|13738.12|13738.12|13277.64|13277.64|0
1227049200000|2008-11-18 23:00:00|12827.37|12827.37|12815.8|12815.8|13179.33|13179.33|12738.53|12738.53|0
1227481200000|2008-11-23 23:00:00|12239.49|12239.49|12457.94|12457.94|12707.23|12707.23|12239.49|12239.49|0
1228086000000|2008-11-30 23:00:00|13775.28|13775.28|14108.84|14108.84|14253.66|14253.66|13659.44|13659.44|0
1228172400000|2008-12-01 23:00:00|13373.02|13373.02|13405.85|13405.85|13513.5|13513.5|13344.6|13344.6|0
1228258800000|2008-12-02 23:00:00|13598.6|13598.6|13588.66|13588.66|13778.05|13778.05|13573.43|13573.43|0
1228345200000|2008-12-03 23:00:00|13857.29|13857.29|13509.78|13509.78|13883.87|13883.87|13459.61|13459.61|0
1228431600000|2008-12-04 23:00:00|13718.92|13718.92|13846.09|13846.09|13875.14|13875.14|13656.92|13656.92|0
1229295600000|2008-12-14 23:00:00|15363.49|15363.49|15046.95|15046.95|15386.9|15386.9|15007.42|15007.42|0
1229382000000|2008-12-15 23:00:00|15018.46|15018.46|15130.21|15130.21|15217.25|15217.25|14819.73|14819.73|0
1229554800000|2008-12-17 23:00:00|15335.3|15335.3|15497.81|15497.81|15548.26|15548.26|15301.16|15301.16|0
1229900400000|2008-12-21 23:00:00|15177.12|15177.12|14622.39|14622.39|15227.43|15227.43|14622.39|14622.39|0
1229986800000|2008-12-22 23:00:00|14472.03|14472.03|14220.79|14220.79|14491.75|14491.75|14084.86|14084.86|0
1230073200000|2008-12-23 23:00:00|13855.89|13855.89|14184.14|14184.14|14300.7|14300.7|13855.89|13855.89|0
1230505200000|2008-12-28 23:00:00|14080.86|14080.86|14328.48|14328.48|14332.02|14332.02|13924.32|13924.32|0
1230591600000|2008-12-29 23:00:00|14476.74|14476.74|14235.5|14235.5|14513.48|14513.48|14189.08|14189.08|0
1230678000000|2008-12-30 23:00:00|14377.51|14377.51|14387.48|14387.48|14527.1|14527.1|14302.15|14302.15|0
1230850800000|2009-01-01 23:00:00|14448.22|14448.22|15042.81|15042.81|15042.81|15042.81|14412.12|14412.12|0
1231282800000|2009-01-06 23:00:00|15759.53|15759.53|14987.46|14987.46|15763.55|15763.55|14976.74|14976.74|0
1231369200000|2009-01-07 23:00:00|14755.81|14755.81|14415.91|14415.91|14755.81|14755.81|14334.15|14334.15|0
1231887600000|2009-01-13 23:00:00|13807.03|13807.03|13704.61|13704.61|14019.03|14019.03|13674.96|13674.96|0
1232578800000|2009-01-21 23:00:00|12844.37|12844.37|12657.99|12657.99|12895.25|12895.25|12657.1|12657.1|0
1233529200000|2009-02-01 23:00:00|13194|13194|12861.49|12861.49|13239.5|13239.5|12733.35|12733.35|0
1233615600000|2009-02-02 23:00:00|12991.49|12991.49|12776.89|12776.89|13065.97|13065.97|12729.04|12729.04|0
1233702000000|2009-02-03 23:00:00|13029.42|13029.42|13063.89|13063.89|13108.74|13108.74|12975.3|12975.3|0
1234220400000|2009-02-09 23:00:00|13787.12|13787.12|13880.64|13880.64|13976.31|13976.31|13663.41|13663.41|0
1234306800000|2009-02-10 23:00:00|13546.14|13546.14|13539.21|13539.21|13600.02|13600.02|13363.06|13363.06|0
1234393200000|2009-02-11 23:00:00|13439.58|13439.58|13228.3|13228.3|13478.66|13478.66|13174.01|13174.01|0
1234479600000|2009-02-12 23:00:00|13314.81|13314.81|13554.67|13554.67|13576.32|13576.32|13314.02|13314.02|0
1234738800000|2009-02-15 23:00:00|13559.82|13559.82|13455.88|13455.88|13559.82|13559.82|13257.35|13257.35|0
1234998000000|2009-02-18 23:00:00|12873.1|12873.1|13023.36|13023.36|13055.72|13055.72|12788.08|12788.08|0
1235084400000|2009-02-19 23:00:00|12719.14|12719.14|12699.17|12699.17|12816.79|12816.79|12669.57|12669.57|0
1235343600000|2009-02-22 23:00:00|12777.96|12777.96|13175.1|13175.1|13207.98|13207.98|12777.96|12777.96|0
1235430000000|2009-02-23 23:00:00|12789.29|12789.29|12798.52|12798.52|12814.37|12814.37|12634.84|12634.84|0
1235516400000|2009-02-24 23:00:00|12979.86|12979.86|13005.08|13005.08|13148.31|13148.31|12858.28|12858.28|0
1235602800000|2009-02-25 23:00:00|13070.41|13070.41|12894.94|12894.94|13071.58|13071.58|12691.96|12691.96|0
1236553200000|2009-03-08 23:00:00|11872.46|11872.46|11344.58|11344.58|11927.89|11927.89|11344.58|11344.58|0
1236639600000|2009-03-09 23:00:00|11542.88|11542.88|11694.05|11694.05|11747.11|11747.11|11542.88|11542.88|0
1236812400000|2009-03-11 23:00:00|11905.47|11905.47|12001.53|12001.53|12040.84|12040.84|11848.5|11848.5|0
1237330800000|2009-03-17 23:00:00|13052.95|13052.95|13117.17|13117.17|13167.2|13167.2|13020.8|13020.8|0
1237417200000|2009-03-18 23:00:00|13205.17|13205.17|13130.92|13130.92|13205.17|13205.17|12947.9|12947.9|0
1237503600000|2009-03-19 23:00:00|13157.9|13157.9|12833.51|12833.51|13157.9|13157.9|12797.1|12797.1|0
1238022000000|2009-03-25 23:00:00|13821.28|13821.28|14108.98|14108.98|14132.09|14132.09|13819.1|13819.1|0
1240437600000|2009-04-22 22:00:00|14958.24|14958.24|15214.46|15214.46|15222.2|15222.2|14867.59|14867.59|0
1240524000000|2009-04-23 22:00:00|15217.37|15217.37|15258.85|15258.85|15367.48|15367.48|15062.29|15062.29|0
1241647200000|2009-05-06 22:00:00|17278.31|17278.31|17217.89|17217.89|17327.52|17327.52|16880.6|16880.6|0
1242165600000|2009-05-12 22:00:00|17097.82|17097.82|17059.62|17059.62|17372.15|17372.15|17014.86|17014.86|0
1242338400000|2009-05-14 22:00:00|16818.81|16818.81|16790.7|16790.7|16953.41|16953.41|16736.18|16736.18|0
1242856800000|2009-05-20 22:00:00|17291.44|17291.44|17199.49|17199.49|17415.26|17415.26|17172.64|17172.64|0
1242943200000|2009-05-21 22:00:00|17169.57|17169.57|17062.52|17062.52|17299.26|17299.26|16740.27|16740.27|0
1243202400000|2009-05-24 22:00:00|16999.05|16999.05|17121.82|17121.82|17264.42|17264.42|16789|16789|0
1243288800000|2009-05-25 22:00:00|17050.34|17050.34|16991.56|16991.56|17283.89|17283.89|16977.71|16977.71|0
1243375200000|2009-05-26 22:00:00|17395.61|17395.61|17885.27|17885.27|17984.02|17984.02|17347.89|17347.89|0
1243548000000|2009-05-28 22:00:00|18027.93|18027.93|18171|18171|18227.79|18227.79|17833.74|17833.74|0
1244412000000|2009-06-07 22:00:00|18521.79|18521.79|18253.39|18253.39|18636.15|18636.15|18236.05|18236.05|0
1244584800000|2009-06-09 22:00:00|18339.91|18339.91|18785.66|18785.66|18789.85|18789.85|18258.16|18258.16|0
1246226400000|2009-06-28 22:00:00|18561.11|18561.11|18528.51|18528.51|18687.36|18687.36|18451.76|18451.76|0
1246572000000|2009-07-02 22:00:00|17961.18|17961.18|18203.4|18203.4|18234.24|18234.24|17894.81|17894.81|0
1246831200000|2009-07-05 22:00:00|18020.1|18020.1|17979.41|17979.41|18258.26|18258.26|17897.68|17897.68|0
1246917600000|2009-07-06 22:00:00|17943.49|17943.49|17862.27|17862.27|18159.99|18159.99|17821.71|17821.71|0
1247004000000|2009-07-07 22:00:00|17652.98|17652.98|17721.07|17721.07|17819.31|17819.31|17493.62|17493.62|0
1247176800000|2009-07-09 22:00:00|17800.05|17800.05|17708.42|17708.42|17851.22|17851.22|17645.55|17645.55|0
1247436000000|2009-07-12 22:00:00|17612.45|17612.45|17254.63|17254.63|17612.45|17612.45|17185.96|17185.96|0
1247522400000|2009-07-13 22:00:00|17631.67|17631.67|17885.73|17885.73|17896.36|17896.36|17581.43|17581.43|0
1247608800000|2009-07-14 22:00:00|18042.59|18042.59|18258.66|18258.66|18289|18289|18030.1|18030.1|0
1247695200000|2009-07-15 22:00:00|18688.87|18688.87|18361.87|18361.87|18700.6|18700.6|18303.58|18303.58|0
1248127200000|2009-07-20 22:00:00|19601.86|19601.86|19501.73|19501.73|19601.86|19601.86|19295.23|19295.23|0
1248213600000|2009-07-21 22:00:00|19560.42|19560.42|19248.17|19248.17|19641.75|19641.75|19224.05|19224.05|0
1248904800000|2009-07-29 22:00:00|20150.26|20150.26|20234.08|20234.08|20359.79|20359.79|19955.32|19955.32|0
1248991200000|2009-07-30 22:00:00|20546.07|20546.07|20573.33|20573.33|20712.66|20712.66|20474.05|20474.05|0
1249250400000|2009-08-02 22:00:00|20582.68|20582.68|20807.26|20807.26|20816.61|20816.61|20449.19|20449.19|0
1249941600000|2009-08-10 22:00:00|20774.97|20774.97|21074.21|21074.21|21088.07|21088.07|20733.34|20733.34|0
1250114400000|2009-08-12 22:00:00|20767.86|20767.86|20861.3|20861.3|20943.86|20943.86|20746.92|20746.92|0
1250200800000|2009-08-13 22:00:00|21023.96|21023.96|20893.33|20893.33|21037.17|21037.17|20639.56|20639.56|0
1250546400000|2009-08-17 22:00:00|20125.55|20125.55|20306.27|20306.27|20409.19|20409.19|19916.28|19916.28|0
1250632800000|2009-08-18 22:00:00|20195.09|20195.09|19954.23|19954.23|20352.94|20352.94|19824.86|19824.86|0
1250719200000|2009-08-19 22:00:00|20282.72|20282.72|20328.86|20328.86|20465.22|20465.22|20196.33|20196.33|0
1250805600000|2009-08-20 22:00:00|20288.56|20288.56|20199.02|20199.02|20439.42|20439.42|20002.78|20002.78|0
1251064800000|2009-08-23 22:00:00|20649.96|20649.96|20535.94|20535.94|20649.96|20649.96|20433.61|20433.61|0
1251151200000|2009-08-24 22:00:00|20246.79|20246.79|20435.24|20435.24|20476.25|20476.25|20143.51|20143.51|0
1251237600000|2009-08-25 22:00:00|20542.76|20542.76|20456.32|20456.32|20576.6|20576.6|20401.74|20401.74|0
1251324000000|2009-08-26 22:00:00|20289.34|20289.34|20242.75|20242.75|20364.4|20364.4|20147.34|20147.34|0
1251410400000|2009-08-27 22:00:00|20409.13|20409.13|20098.62|20098.62|20409.13|20409.13|20004.7|20004.7|0
1251756000000|2009-08-31 22:00:00|19961.74|19961.74|19872.3|19872.3|19961.74|19961.74|19734.27|19734.27|0
1251842400000|2009-09-01 22:00:00|19560.27|19560.27|19522|19522|19611.07|19611.07|19425.86|19425.86|0
1251928800000|2009-09-02 22:00:00|19526.89|19526.89|19761.68|19761.68|19823.03|19823.03|19526.89|19526.89|0
1252447200000|2009-09-08 22:00:00|21085.09|21085.09|20851.04|20851.04|21085.09|21085.09|20825.16|20825.16|0
1252620000000|2009-09-10 22:00:00|21122.31|21122.31|21161.42|21161.42|21306.11|21306.11|20980.15|20980.15|0
1252879200000|2009-09-13 22:00:00|20841.51|20841.51|20932.2|20932.2|21045|21045|20821.59|20821.59|0
1252965600000|2009-09-14 22:00:00|21049.22|21049.22|20866.37|20866.37|21049.22|21049.22|20819.93|20819.93|0
1253224800000|2009-09-17 22:00:00|21640.97|21640.97|21623.45|21623.45|21765.98|21765.98|21515.93|21515.93|0
1253484000000|2009-09-20 22:00:00|21574.94|21574.94|21472.85|21472.85|21730.71|21730.71|21457.35|21457.35|0
1253570400000|2009-09-21 22:00:00|21556.69|21556.69|21701.14|21701.14|21704.14|21704.14|21491.69|21491.69|0
1253656800000|2009-09-22 22:00:00|21655.62|21655.62|21595.52|21595.52|21742.39|21742.39|21524.33|21524.33|0
1253743200000|2009-09-23 22:00:00|21386.47|21386.47|21050.73|21050.73|21399.23|21399.23|20963.37|20963.37|0
1253829600000|2009-09-24 22:00:00|20810.81|20810.81|21024.4|21024.4|21065.73|21065.73|20766.46|20766.46|0
1254088800000|2009-09-27 22:00:00|20798.52|20798.52|20588.41|20588.41|20829.51|20829.51|20534.82|20534.82|0
1254175200000|2009-09-28 22:00:00|20889.81|20889.81|21013.17|21013.17|21087.25|21087.25|20889.81|20889.81|0
1254261600000|2009-09-29 22:00:00|20981.13|20981.13|20955.25|20955.25|21090.49|21090.49|20792.98|20792.98|0
1254434400000|2009-10-01 22:00:00|20380.23|20380.23|20375.49|20375.49|20470.92|20470.92|20323.59|20323.59|0
1254693600000|2009-10-04 22:00:00|20342.58|20342.58|20429.07|20429.07|20489.95|20489.95|20305.06|20305.06|0
1254780000000|2009-10-05 22:00:00|20509.64|20509.64|20811.53|20811.53|20824.13|20824.13|20509.64|20509.64|0
1254866400000|2009-10-06 22:00:00|21074.98|21074.98|21241.59|21241.59|21343.75|21343.75|21072.59|21072.59|0
1254952800000|2009-10-07 22:00:00|21418.27|21418.27|21492.9|21492.9|21524.05|21524.05|21284.42|21284.42|0
1255039200000|2009-10-08 22:00:00|21572.7|21572.7|21499.44|21499.44|21572.7|21572.7|21421.77|21421.77|0
1255298400000|2009-10-11 22:00:00|21623.33|21623.33|21299.35|21299.35|21623.33|21623.33|21262.71|21262.71|0
1255384800000|2009-10-12 22:00:00|21371.82|21371.82|21467.36|21467.36|21679.15|21679.15|21371.82|21371.82|0
1255471200000|2009-10-13 22:00:00|21564.33|21564.33|21886.48|21886.48|21893.42|21893.42|21562.66|21562.66|0
1255644000000|2009-10-15 22:00:00|22138.06|22138.06|21929.9|21929.9|22143.01|22143.01|21899.17|21899.17|0
1255903200000|2009-10-18 22:00:00|21761.83|21761.83|22200.46|22200.46|22250.23|22250.23|21761.83|21761.83|0
1255989600000|2009-10-19 22:00:00|22260.41|22260.41|22384.96|22384.96|22451.62|22451.62|22260.41|22260.41|0
1256076000000|2009-10-20 22:00:00|22299.65|22299.65|22318.11|22318.11|22407.14|22407.14|22200.64|22200.64|0
1256162400000|2009-10-21 22:00:00|22237.37|22237.37|22210.52|22210.52|22266.74|22266.74|22002.79|22002.79|0
1256248800000|2009-10-22 22:00:00|22438.9|22438.9|22589.73|22589.73|22620.01|22620.01|22407.4|22407.4|0
1256598000000|2009-10-26 23:00:00|22016.79|22016.79|22169.59|22169.59|22277.06|22277.06|22016.79|22016.79|0
1256684400000|2009-10-27 23:00:00|22004.55|22004.55|21761.58|21761.58|22149.04|22149.04|21740.33|21740.33|0
1257116400000|2009-11-01 23:00:00|21194.12|21194.12|21620.19|21620.19|21632.9|21632.9|21130.9|21130.9|0
1257202800000|2009-11-02 23:00:00|21598.63|21598.63|21240.06|21240.06|21684.73|21684.73|21223.42|21223.42|0
1257289200000|2009-11-03 23:00:00|21396.5|21396.5|21614.77|21614.77|21699.84|21699.84|21360.66|21360.66|0
1257375600000|2009-11-04 23:00:00|21405.06|21405.06|21479.08|21479.08|21549.1|21549.1|21372.99|21372.99|0
1257462000000|2009-11-05 23:00:00|21866.72|21866.72|21829.72|21829.72|21931.36|21931.36|21780.57|21780.57|0
1257721200000|2009-11-08 23:00:00|22004.51|22004.51|22207.55|22207.55|22214.85|22214.85|21941.62|21941.62|0
1257807600000|2009-11-09 23:00:00|22556.56|22556.56|22268.16|22268.16|22556.56|22556.56|22200.24|22200.24|0
1257894000000|2009-11-10 23:00:00|22534.14|22534.14|22627.21|22627.21|22643.66|22643.66|22396.04|22396.04|0
1257980400000|2009-11-11 23:00:00|22660.47|22660.47|22397.57|22397.57|22707.36|22707.36|22359.09|22359.09|0
1258066800000|2009-11-12 23:00:00|22381.34|22381.34|22553.63|22553.63|22585.53|22585.53|22343.99|22343.99|0
1258326000000|2009-11-15 23:00:00|22789.99|22789.99|22943.98|22943.98|22998.85|22998.85|22770.69|22770.69|0
1258412400000|2009-11-16 23:00:00|23000.37|23000.37|22914.15|22914.15|23000.37|23000.37|22798.02|22798.02|0
1258498800000|2009-11-17 23:00:00|22974.36|22974.36|22840.33|22840.33|23099.57|23099.57|22645.74|22645.74|0
1258585200000|2009-11-18 23:00:00|22894.84|22894.84|22643.16|22643.16|22894.84|22894.84|22587.18|22587.18|0
1258671600000|2009-11-19 23:00:00|22486.56|22486.56|22455.84|22455.84|22584.55|22584.55|22376.36|22376.36|0
1258930800000|2009-11-22 23:00:00|22541.69|22541.69|22771.39|22771.39|22794.13|22794.13|22490.34|22490.34|0
1259017200000|2009-11-23 23:00:00|22697.62|22697.62|22423.14|22423.14|22813.93|22813.93|22395.38|22395.38|0
1259535600000|2009-11-29 23:00:00|21687.69|21687.69|21821.5|21821.5|21924.08|21924.08|21687.69|21687.69|0
1259622000000|2009-11-30 23:00:00|21813.42|21813.42|22113.15|22113.15|22130.75|22130.75|21789.41|21789.41|0
1259708400000|2009-12-01 23:00:00|22402.51|22402.51|22289.57|22289.57|22439.36|22439.36|22266.69|22266.69|0
1259794800000|2009-12-02 23:00:00|22503.68|22503.68|22553.87|22553.87|22593.72|22593.72|22333.67|22333.67|0
1259881200000|2009-12-03 23:00:00|22400.49|22400.49|22498.15|22498.15|22528.84|22528.84|22240.86|22240.86|0
1260140400000|2009-12-06 23:00:00|22387.23|22387.23|22324.96|22324.96|22476.62|22476.62|22256.11|22256.11|0
1260226800000|2009-12-07 23:00:00|22306.17|22306.17|22060.52|22060.52|22306.17|22306.17|22055.02|22055.02|0
1260313200000|2009-12-08 23:00:00|21905.8|21905.8|21741.76|21741.76|22034.81|22034.81|21658.27|21658.27|0
1260399600000|2009-12-09 23:00:00|21939.12|21939.12|21700.04|21700.04|21981.38|21981.38|21565.58|21565.58|0
1260486000000|2009-12-10 23:00:00|21796.83|21796.83|21902.11|21902.11|22143.84|22143.84|21796.83|21796.83|0
1260745200000|2009-12-13 23:00:00|21638.97|21638.97|22085.75|22085.75|22225.77|22225.77|21546.53|21546.53|0
1260831600000|2009-12-14 23:00:00|22032.16|22032.16|21813.92|21813.92|22032.16|22032.16|21779.92|21779.92|0
1260918000000|2009-12-15 23:00:00|21840.25|21840.25|21611.74|21611.74|21907.29|21907.29|21517.59|21517.59|0
1261004400000|2009-12-16 23:00:00|21665.79|21665.79|21347.63|21347.63|21665.79|21665.79|21218.9|21218.9|0
1261090800000|2009-12-17 23:00:00|21162.43|21162.43|21175.88|21175.88|21281.91|21281.91|21078.2|21078.2|0
1261350000000|2009-12-20 23:00:00|21110.24|21110.24|20948.1|20948.1|21178.45|21178.45|20932.77|20932.77|0
1261436400000|2009-12-21 23:00:00|21151.85|21151.85|21092.04|21092.04|21229.71|21229.71|21029.28|21029.28|0
1261522800000|2009-12-22 23:00:00|21115.88|21115.88|21328.74|21328.74|21339.18|21339.18|21017.02|21017.02|0
1261609200000|2009-12-23 23:00:00|21378.79|21378.79|21517|21517|21591.99|21591.99|21357.29|21357.29|0
1261954800000|2009-12-27 23:00:00|21622.13|21622.13|21480.22|21480.22|21739.39|21739.39|21474.11|21474.11|0
1262041200000|2009-12-28 23:00:00|21544.44|21544.44|21499.44|21499.44|21608.98|21608.98|21392.9|21392.9|0
1262127600000|2009-12-29 23:00:00|21469.33|21469.33|21496.62|21496.62|21620.74|21620.74|21320.11|21320.11|0
1262214000000|2009-12-30 23:00:00|21654.25|21654.25|21872.5|21872.5|21886.32|21886.32|21587.48|21587.48|0
1262559600000|2010-01-03 23:00:00|21860.04|21860.04|21823.28|21823.28|22024.83|22024.83|21689.22|21689.22|0
1262646000000|2010-01-04 23:00:00|22092.15|22092.15|22279.58|22279.58|22297.04|22297.04|21987.27|21987.27|0
1262732400000|2010-01-05 23:00:00|22357.46|22357.46|22416.67|22416.67|22514.79|22514.79|22277.13|22277.13|0
1262818800000|2010-01-06 23:00:00|22548.03|22548.03|22269.45|22269.45|22548.03|22548.03|22169.61|22169.61|0
1262905200000|2010-01-07 23:00:00|22282.75|22282.75|22296.75|22296.75|22443.22|22443.22|22206.16|22206.16|0
1263164400000|2010-01-10 23:00:00|22524.18|22524.18|22411.52|22411.52|22671.92|22671.92|22373.96|22373.96|0
1263769200000|2010-01-17 23:00:00|21418.34|21418.34|21460.01|21460.01|21645.68|21645.68|21320.97|21320.97|0
1263855600000|2010-01-18 23:00:00|21481.11|21481.11|21677.98|21677.98|21681.69|21681.69|21335.6|21335.6|0
1264374000000|2010-01-24 23:00:00|20519.01|20519.01|20598.55|20598.55|20619.7|20619.7|20422.67|20422.67|0
1264546800000|2010-01-26 23:00:00|20185.8|20185.8|20033.07|20033.07|20340.82|20340.82|19923.55|19923.55|0
1264633200000|2010-01-27 23:00:00|20202.33|20202.33|20356.37|20356.37|20437.56|20437.56|20170.15|20170.15|0
1264719600000|2010-01-28 23:00:00|20026.52|20026.52|20121.99|20121.99|20327.69|20327.69|19916.34|19916.34|0
1264978800000|2010-01-31 23:00:00|19987.67|19987.67|20243.75|20243.75|20254.24|20254.24|19845.93|19845.93|0
1265065200000|2010-02-01 23:00:00|20432.96|20432.96|20272.18|20272.18|20533.96|20533.96|20181.28|20181.28|0
1265151600000|2010-02-02 23:00:00|20486.15|20486.15|20722.08|20722.08|20780.5|20780.5|20315.31|20315.31|0
1265238000000|2010-02-03 23:00:00|20534.74|20534.74|20341.64|20341.64|20554.2|20554.2|20316.33|20316.33|0
1265583600000|2010-02-07 23:00:00|19614.85|19614.85|19550.89|19550.89|19673.11|19673.11|19423.05|19423.05|0
1265670000000|2010-02-08 23:00:00|19493.5|19493.5|19790.28|19790.28|19843.87|19843.87|19461.2|19461.2|0
1265756400000|2010-02-09 23:00:00|19914.84|19914.84|19922.22|19922.22|19976.66|19976.66|19681.54|19681.54|0
1265842800000|2010-02-10 23:00:00|20095.53|20095.53|20290.69|20290.69|20310.79|20310.79|20095.53|20095.53|0
1265929200000|2010-02-11 23:00:00|20240.67|20240.67|20268.69|20268.69|20428.32|20428.32|20212.55|20212.55|0
1266361200000|2010-02-16 23:00:00|20657.86|20657.86|20534.01|20534.01|20684.22|20684.22|20471.36|20471.36|0
1266447600000|2010-02-17 23:00:00|20534.77|20534.77|20422.15|20422.15|20569.61|20569.61|20381.3|20381.3|0
1266534000000|2010-02-18 23:00:00|20261.49|20261.49|19894.02|19894.02|20261.49|20261.49|19874.55|19874.55|0
1266793200000|2010-02-21 23:00:00|20407.84|20407.84|20377.27|20377.27|20427.09|20427.09|20313.15|20313.15|0
1266879600000|2010-02-22 23:00:00|20218.51|20218.51|20623|20623|20711.75|20711.75|20120.1|20120.1|0
1266966000000|2010-02-23 23:00:00|20357.42|20357.42|20467.74|20467.74|20583.84|20583.84|20351.05|20351.05|0
1267052400000|2010-02-24 23:00:00|20512.38|20512.38|20399.57|20399.57|20644.27|20644.27|20261.98|20261.98|0
1267138800000|2010-02-25 23:00:00|20657.83|20657.83|20608.7|20608.7|20662.84|20662.84|20567.58|20567.58|0
1267570800000|2010-03-02 23:00:00|21016.29|21016.29|20876.79|20876.79|21016.29|21016.29|20845.16|20845.16|0
1267657200000|2010-03-03 23:00:00|20983.81|20983.81|20575.78|20575.78|21000.13|21000.13|20575.78|20575.78|0
1268002800000|2010-03-07 23:00:00|21099.71|21099.71|21196.87|21196.87|21257.09|21257.09|21080.76|21080.76|0
1268089200000|2010-03-08 23:00:00|21153.62|21153.62|21207.55|21207.55|21277.66|21277.66|21128.93|21128.93|0
1268175600000|2010-03-09 23:00:00|21293.52|21293.52|21208.29|21208.29|21293.52|21293.52|21156.09|21156.09|0
1268262000000|2010-03-10 23:00:00|21333.06|21333.06|21228.2|21228.2|21333.06|21333.06|21059.06|21059.06|0
1268348400000|2010-03-11 23:00:00|21249.8|21249.8|21209.74|21209.74|21260.07|21260.07|21116.84|21116.84|0
1268607600000|2010-03-14 23:00:00|21036.42|21036.42|21079.1|21079.1|21116.5|21116.5|20964.31|20964.31|0
1268694000000|2010-03-15 23:00:00|21135.79|21135.79|21022.93|21022.93|21196.83|21196.83|20986.69|20986.69|0
1268780400000|2010-03-16 23:00:00|21183.6|21183.6|21384.49|21384.49|21440.18|21440.18|21159.43|21159.43|0
1268866800000|2010-03-17 23:00:00|21429.69|21429.69|21330.67|21330.67|21440.81|21440.81|21287.37|21287.37|0
1268953200000|2010-03-18 23:00:00|21359.55|21359.55|21370.82|21370.82|21389|21389|21257.8|21257.8|0
1269212400000|2010-03-21 23:00:00|21120.43|21120.43|20933.25|20933.25|21120.43|21120.43|20899.69|20899.69|0
1269298800000|2010-03-22 23:00:00|21070.65|21070.65|20987.78|20987.78|21211.08|21211.08|20971.56|20971.56|0
1269385200000|2010-03-23 23:00:00|21203.5|21203.5|21008.62|21008.62|21205.5|21205.5|20974.05|20974.05|0
1269471600000|2010-03-24 23:00:00|20799.05|20799.05|20778.55|20778.55|20800.95|20800.95|20659.28|20659.28|0
1269558000000|2010-03-25 23:00:00|20679.65|20679.65|21053.11|21053.11|21126.75|21126.75|20679.65|20679.65|0
1269813600000|2010-03-28 22:00:00|21148.05|21148.05|21237.43|21237.43|21318.23|21318.23|21125.91|21125.91|0
1269900000000|2010-03-29 22:00:00|21230.53|21230.53|21374.79|21374.79|21450.98|21450.98|21202.17|21202.17|0
1270072800000|2010-03-31 22:00:00|21390.89|21390.89|21537|21537|21547.66|21547.66|21373.16|21373.16|0
1270677600000|2010-04-07 22:00:00|21836.42|21836.42|21867.04|21867.04|21949.25|21949.25|21813.35|21813.35|0
1270764000000|2010-04-08 22:00:00|22014.73|22014.73|22208.5|22208.5|22249.23|22249.23|21963.78|21963.78|0
1271023200000|2010-04-11 22:00:00|22388.77|22388.77|22138.17|22138.17|22388.77|22388.77|22131.93|22131.93|0
1271109600000|2010-04-12 22:00:00|22216.11|22216.11|22103.53|22103.53|22290.67|22290.67|22008.05|22008.05|0
1271196000000|2010-04-13 22:00:00|22183.05|22183.05|22121.43|22121.43|22192.33|22192.33|22061.77|22061.77|0
1271282400000|2010-04-14 22:00:00|22265.36|22265.36|22157.82|22157.82|22337.89|22337.89|22113.21|22113.21|0
1271714400000|2010-04-19 22:00:00|21519.26|21519.26|21623.38|21623.38|21647.75|21647.75|21507.47|21507.47|0
1271800800000|2010-04-20 22:00:00|21732.76|21732.76|21510.93|21510.93|21740.64|21740.64|21475.98|21475.98|0
1271887200000|2010-04-21 22:00:00|21283.93|21283.93|21454.94|21454.94|21471.11|21471.11|21206.74|21206.74|0
1271973600000|2010-04-22 22:00:00|21385.16|21385.16|21244.49|21244.49|21442.77|21442.77|21232.15|21232.15|0
1272232800000|2010-04-25 22:00:00|21501.21|21501.21|21587.06|21587.06|21617.85|21617.85|21489.05|21489.05|0
1272319200000|2010-04-26 22:00:00|21341.48|21341.48|21261.79|21261.79|21383.21|21383.21|21224.05|21224.05|0
1272405600000|2010-04-27 22:00:00|20853.83|20853.83|20949.4|20949.4|21021.67|21021.67|20853.83|20853.83|0
1272492000000|2010-04-28 22:00:00|20994.37|20994.37|20778.92|20778.92|21007.56|21007.56|20763.34|20763.34|0
1272837600000|2010-05-02 22:00:00|20799.79|20799.79|20811.36|20811.36|20886.85|20886.85|20773.97|20773.97|0
1272924000000|2010-05-03 22:00:00|20935.9|20935.9|20763.05|20763.05|21011.95|21011.95|20743.49|20743.49|0
1273442400000|2010-05-09 22:00:00|20118.95|20118.95|20426.64|20426.64|20491.95|20491.95|20035.6|20035.6|0
1273528800000|2010-05-10 22:00:00|20346.54|20346.54|20146.51|20146.51|20398.43|20398.43|19977.1|19977.1|0
1273615200000|2010-05-11 22:00:00|20175.74|20175.74|20212.49|20212.49|20237.86|20237.86|20003.49|20003.49|0
1273701600000|2010-05-12 22:00:00|20411.55|20411.55|20422.46|20422.46|20526.58|20526.58|20273.99|20273.99|0
1273788000000|2010-05-13 22:00:00|20258.45|20258.45|20145.43|20145.43|20352.8|20352.8|20130.78|20130.78|0
1274047200000|2010-05-16 22:00:00|19832.03|19832.03|19715.2|19715.2|19832.03|19832.03|19593.5|19593.5|0
1274133600000|2010-05-17 22:00:00|19768.8|19768.8|19944.94|19944.94|20013.33|20013.33|19672.39|19672.39|0
1274220000000|2010-05-18 22:00:00|19552.16|19552.16|19578.98|19578.98|19785.86|19785.86|19546.22|19546.22|0
1274306400000|2010-05-19 22:00:00|19694.47|19694.47|19545.83|19545.83|19747.16|19747.16|19276.46|19276.46|0
1274652000000|2010-05-23 22:00:00|19470.28|19470.28|19667.76|19667.76|19757.44|19757.44|19470.28|19470.28|0
1274911200000|2010-05-26 22:00:00|19015.89|19015.89|19431.37|19431.37|19555.78|19555.78|18971.52|18971.52|0
1274997600000|2010-05-27 22:00:00|19816.39|19816.39|19766.71|19766.71|19910.06|19910.06|19710.86|19710.86|0
1275256800000|2010-05-30 22:00:00|19705.53|19705.53|19765.19|19765.19|19823.99|19823.99|19629.83|19629.83|0
1275343200000|2010-05-31 22:00:00|19600.57|19600.57|19496.95|19496.95|19805.6|19805.6|19463.35|19463.35|0
1275429600000|2010-06-01 22:00:00|19651.55|19651.55|19471.8|19471.8|19656.22|19656.22|19372.13|19372.13|0
1275516000000|2010-06-02 22:00:00|19822.89|19822.89|19786.71|19786.71|19859.8|19859.8|19744.32|19744.32|0
1275602400000|2010-06-03 22:00:00|19765.25|19765.25|19780.07|19780.07|19841.68|19841.68|19658.66|19658.66|0
1275861600000|2010-06-06 22:00:00|19211.67|19211.67|19378.15|19378.15|19389.91|19389.91|19211.67|19211.67|0
1275948000000|2010-06-07 22:00:00|19459.74|19459.74|19487.48|19487.48|19510.09|19510.09|19333.1|19333.1|0
1276034400000|2010-06-08 22:00:00|19488.2|19488.2|19621.24|19621.24|19792.28|19792.28|19383.89|19383.89|0
1276120800000|2010-06-09 22:00:00|19517.61|19517.61|19632.7|19632.7|19729.15|19729.15|19517.61|19517.61|0
1276207200000|2010-06-10 22:00:00|19995.64|19995.64|19872.38|19872.38|19995.64|19995.64|19834.23|19834.23|0
1276466400000|2010-06-13 22:00:00|20102.55|20102.55|20051.91|20051.91|20102.55|20102.55|20024.04|20024.04|0
1276552800000|2010-06-14 22:00:00|19998.53|19998.53|20062.15|20062.15|20142.1|20142.1|19970.91|19970.91|0
1276725600000|2010-06-16 22:00:00|20201.81|20201.81|20138.4|20138.4|20201.81|20201.81|20078.59|20078.59|0
1276812000000|2010-06-17 22:00:00|20199.22|20199.22|20286.71|20286.71|20315.42|20315.42|20138.35|20138.35|0
1277157600000|2010-06-21 22:00:00|20861.47|20861.47|20819.08|20819.08|20957.09|20957.09|20796.38|20796.38|0
1277244000000|2010-06-22 22:00:00|20718.66|20718.66|20856.61|20856.61|20866.88|20866.88|20689.15|20689.15|0
1277330400000|2010-06-23 22:00:00|20797.44|20797.44|20733.49|20733.49|20901.15|20901.15|20710.15|20710.15|0
1277416800000|2010-06-24 22:00:00|20615.92|20615.92|20690.79|20690.79|20763.32|20763.32|20563.93|20563.93|0
1277676000000|2010-06-27 22:00:00|20718.08|20718.08|20726.68|20726.68|20862.38|20862.38|20687.27|20687.27|0
1277762400000|2010-06-28 22:00:00|20727.45|20727.45|20248.9|20248.9|20738.15|20738.15|20190.88|20190.88|0
1277848800000|2010-06-29 22:00:00|19985.72|19985.72|20128.99|20128.99|20143.16|20143.16|19971.27|19971.27|0
1278021600000|2010-07-01 22:00:00|20059.56|20059.56|19905.32|19905.32|20161.99|20161.99|19803.22|19803.22|0
1278280800000|2010-07-04 22:00:00|19809.06|19809.06|19842.2|19842.2|19913.4|19913.4|19793.47|19793.47|0
1278367200000|2010-07-05 22:00:00|19777.83|19777.83|20084.12|20084.12|20084.12|20084.12|19777.83|19777.83|0
1278453600000|2010-07-06 22:00:00|19948.15|19948.15|19857.07|19857.07|19948.15|19948.15|19800.23|19800.23|0
1278540000000|2010-07-07 22:00:00|20231.15|20231.15|20050.56|20050.56|20236.18|20236.18|20002.01|20002.01|0
1278626400000|2010-07-08 22:00:00|20142.78|20142.78|20378.66|20378.66|20418.31|20418.31|20116.52|20116.52|0
1278885600000|2010-07-11 22:00:00|20476.02|20476.02|20467.43|20467.43|20539.61|20539.61|20368.62|20368.62|0
1278972000000|2010-07-12 22:00:00|20485.11|20485.11|20431.06|20431.06|20529.41|20529.41|20378.99|20378.99|0
1279058400000|2010-07-13 22:00:00|20722.22|20722.22|20560.81|20560.81|20722.22|20722.22|20512.24|20512.24|0
1279144800000|2010-07-14 22:00:00|20530.29|20530.29|20255.62|20255.62|20665.62|20665.62|20226.26|20226.26|0
1279231200000|2010-07-15 22:00:00|20293.61|20293.61|20250.16|20250.16|20313.74|20313.74|20173.49|20173.49|0
1279490400000|2010-07-18 22:00:00|20007.88|20007.88|20090.95|20090.95|20127.56|20127.56|20007.88|20007.88|0
1279576800000|2010-07-19 22:00:00|20075.72|20075.72|20264.59|20264.59|20403.01|20403.01|20075.72|20075.72|0
1279663200000|2010-07-20 22:00:00|20377.6|20377.6|20487.23|20487.23|20494.18|20494.18|20334.35|20334.35|0
1279749600000|2010-07-21 22:00:00|20487.49|20487.49|20589.7|20589.7|20592.46|20592.46|20384.73|20384.73|0
1279836000000|2010-07-22 22:00:00|20847.85|20847.85|20815.33|20815.33|20847.85|20847.85|20728.41|20728.41|0
1280095200000|2010-07-25 22:00:00|21012|20972|21002|20962|21053|21013|20947|20907|0
1280181600000|2010-07-26 22:00:00|21004|20964|20911|20871|21042|21016|20815|20799|0
1280268000000|2010-07-27 22:00:00|20913|20873|20933|20893|21216|21204|20867|20827|0
1280354400000|2010-07-28 22:00:00|20930|20890|21016|20976|21246|21206|20883|20843|0
1280440800000|2010-07-29 22:00:00|21012|20972|21103|21063|21162|21122|20849|20809|0
1280613600000|2010-07-31 22:00:00|21099|21059|21151|21111|21178|21138|21091|21051|0
1280700000000|2010-08-01 22:00:00|21155|21115|21631|21591|21709|21669|21117|21077|0
1280786400000|2010-08-02 22:00:00|21635|21595|21557|21517|21649|21637|21441|21401|0
1280872800000|2010-08-03 22:00:00|21553|21513|21749|21709|21813|21773|21434|21394|0
1280959200000|2010-08-04 22:00:00|21747|21707|21606|21566|21772|21732|21468|21428|0
1281045600000|2010-08-05 22:00:00|21575.95|21575.95|21678.8|21678.8|21722.38|21722.38|21456.74|21456.74|0
1281218400000|2010-08-07 22:00:00|21735|21695|21700|21660|21739|21699|21696|21656|0
1281304800000|2010-08-08 22:00:00|21696|21656|21860|21820|21887|21847|21631|21592|0
1281391200000|2010-08-09 22:00:00|21864|21824|21566|21526|21864|21824|21354|21314|0
1281477600000|2010-08-10 22:00:00|21567|21527|21040|21000|21688|21676|20973|20933|0
1281564000000|2010-08-11 22:00:00|21036|20996|20952|20912|21213|21173|20746|20706|0
1281650400000|2010-08-12 22:00:00|21095.17|21095.17|21071.57|21071.57|21205.68|21205.68|21012.51|21012.51|0
1281823200000|2010-08-14 22:00:00|20930|20890|20944|20904|20950|20910|20926|20886|0
1281909600000|2010-08-15 22:00:00|20942|20902|21060|21020|21220|21208|20822|20782|0
1281996000000|2010-08-16 22:00:00|21056|21016|21245|21205|21394|21354|20975|20963|0
1282082400000|2010-08-17 22:00:00|21243|21203|21000|20960|21294|21282|20948|20910|0
1282168800000|2010-08-18 22:00:00|21002|20962|20860|20820|21324|21304|20772|20732|0
1282255200000|2010-08-19 22:00:00|20929.72|20929.72|20981.82|20981.82|20997.39|20997.39|20868.24|20868.24|0
1282428000000|2010-08-21 22:00:00|20990|20950|21045|21005|21057|21017|20990|20950|0
1282514400000|2010-08-22 22:00:00|21041|21001|20804|20764|21067|21055|20800|20760|0
1282600800000|2010-08-23 22:00:00|20800|20760|20523|20483|20948|20936|20392|20352|0
1282687200000|2010-08-24 22:00:00|20521|20481|20703|20663|20754|20714|20407|20367|0
1282773600000|2010-08-25 22:00:00|20707|20667|20525|20485|20746|20706|20438|20398|0
1282860000000|2010-08-26 22:00:00|20563.09|20563.09|20597.35|20597.35|20670.57|20670.57|20552.55|20552.55|0
1283032800000|2010-08-28 22:00:00|20891|20851|20861|20821|20927|20887|20861|20821|0
1283119200000|2010-08-29 22:00:00|20865|20825|20554|20514|20934|20894|20497|20457|0
1283205600000|2010-08-30 22:00:00|20556|20516|20617|20577|20646|20606|20364|20352|0
1283292000000|2010-08-31 22:00:00|20619|20579|20919|20879|20988|20948|20506|20494|0
1283378400000|2010-09-01 22:00:00|20915|20875|21067|21027|21092|21052|20812|20773|0
1283464800000|2010-09-02 22:00:00|21071|21031|21302|21262|21335|21295|20880|20840|0
1283637600000|2010-09-04 22:00:00|21287|21247|21279|21239|21287|21247|21230|21190|0
1283724000000|2010-09-05 22:00:00|21275|21235|21441|21401|21465|21426|21171|21159|0
1283810400000|2010-09-06 22:00:00|21439|21399|21376|21336|21531|21491|21321|21281|0
1283896800000|2010-09-07 22:00:00|21374|21334|21224|21184|21382|21342|21020|20980|0
1283983200000|2010-09-08 22:00:00|21222|21182|21240|21200|21404|21364|21101|21089|0
1284069600000|2010-09-09 22:00:00|21242|21202|21296|21256|21345|21333|21081|21069|0
1284242400000|2010-09-11 22:00:00|21300|21260|21310|21270|21323|21283|21288|21248|0
1284328800000|2010-09-12 22:00:00|21314|21274|21787|21747|21816|21776|21314|21274|0
1284415200000|2010-09-13 22:00:00|21791|21751|21701|21661|21859|21819|21667|21628|0
1284501600000|2010-09-14 22:00:00|21697|21657|21827|21787|21851|21811|21638|21614|0
1284588000000|2010-09-15 22:00:00|21825|21785|21805|21765|21841|21801|21515|21503|0
1284674400000|2010-09-16 22:00:00|21793|21753|21822|21782|21848|21808|21786|21746|0
1284847200000|2010-09-18 22:00:00|21826|21786|21803|21763|21826|21786|21773|21733|0
1284933600000|2010-09-19 22:00:00|21801|21761|22109|22069|22198|22158|21801|21761|0
1285020000000|2010-09-20 22:00:00|22111|22071|22017|21977|22172|22132|21948|21927|0
1285106400000|2010-09-21 22:00:00|22019|21979|22061|22021|22226|22214|21951|21911|0
1285192800000|2010-09-22 22:00:00|21951|21911|21925|21885|21954|21914|21883|21843|0
1285279200000|2010-09-23 22:00:00|21972.88|21972.88|22119.43|22119.43|22155.67|22155.67|21956.76|21956.76|0
1285452000000|2010-09-25 22:00:00|22183|22171|22108|22068|22298|22258|22100|22060|0
1285538400000|2010-09-26 22:00:00|22112|22072|22244|22204|22425|22391|22080|22040|0
1285624800000|2010-09-27 22:00:00|22248|22208|22236|22196|22248|22208|22234|22194|0
1285711200000|2010-09-28 22:00:00|22234|22194|22399|22359|22470|22438|22203|22163|0
1285797600000|2010-09-29 22:00:00|22403|22363|22288|22248|22551|22511|22192|22162|0
1286056800000|2010-10-02 22:00:00|22404|22364|22377|22337|22408|22368|22359|22319|0
1286143200000|2010-10-03 22:00:00|22379|22339|22617|22577|22765|22725|22367|22327|0
1286229600000|2010-10-04 22:00:00|22621|22581|22902|22862|22966|22926|22496|22484|0
1286316000000|2010-10-05 22:00:00|22898|22858|22945|22905|22991|22979|22853|22813|0
1286402400000|2010-10-06 22:00:00|22949|22909|22999|22959|23135|23095|22858|22834|0
1286488800000|2010-10-07 22:00:00|23001|22961|23045|23005|23103|23091|22809|22769|0
1286661600000|2010-10-09 22:00:00|23041|23001|23067|23027|23073|23033|23021|22981|0
1286748000000|2010-10-10 22:00:00|23073|23033|23282|23242|23345|23311|23032|22992|0
1286834400000|2010-10-11 22:00:00|23286|23246|23381|23341|23480|23440|23077|23053|0
1286920800000|2010-10-12 22:00:00|23377|23337|23725|23685|23824|23784|23062|23050|0
1287007200000|2010-10-13 22:00:00|23723|23683|23836|23796|23890|23878|23628|23608|0
1287266400000|2010-10-16 22:00:00|23797|23757|23812|23772|23812|23772|23797|23757|0
1287352800000|2010-10-17 22:00:00|23807|23767|23626|23586|23811|23771|23447|23435|0
1287439200000|2010-10-18 22:00:00|23630|23590|23557|23517|23850|23810|23456|23416|0
1287525600000|2010-10-19 22:00:00|23553|23513|23722|23682|23780|23740|23338|23326|0
1287612000000|2010-10-20 22:00:00|23720|23680|23615|23575|23784|23744|23447|23428|0
1287698400000|2010-10-21 22:00:00|23611|23571|23598|23558|23671|23659|23459|23419|0
1287871200000|2010-10-23 22:00:00|23594|23554|23602|23562|23633|23593|23594|23554|0
1287957600000|2010-10-24 22:00:00|23605|23565|23650|23610|23807|23795|23528|23516|0
1288044000000|2010-10-25 22:00:00|23646|23606|23651|23611|23689|23677|23507|23467|0
1288130400000|2010-10-26 22:00:00|23655|23615|23068|23028|23725|23713|22888|22848|0
1288216800000|2010-10-27 22:00:00|23070|23030|23148|23108|23279|23267|23056|23016|0
1288303200000|2010-10-28 22:00:00|23177.69|23177.69|23096.32|23096.32|23222.35|23222.35|22880.68|22880.68|0
1288566000000|2010-10-31 23:00:00|23124|23084|23622|23582|23779|23739|23120|23080|0
1288652400000|2010-11-01 23:00:00|23626|23586|23828|23788|23848|23808|23542|23530|0
1288738800000|2010-11-02 23:00:00|23832|23792|24331|24291|24364|24324|23664|23652|0
1288825200000|2010-11-03 23:00:00|24327|24287|24935|24895|24961|24921|24230|24190|0
1288911600000|2010-11-04 23:00:00|24937|24897|24932|24892|24964|24924|24731|24715|0
1289170800000|2010-11-07 23:00:00|24905|24865|24945|24905|25014|24978|24747|24735|0
1289257200000|2010-11-08 23:00:00|24941|24901|24706|24666|24969|24957|24649|24609|0
1289343600000|2010-11-09 23:00:00|24710|24670|24444|24404|24768|24755|24366|24326|0
1289430000000|2010-11-10 23:00:00|24448|24408|24796|24756|24907|24895|24448|24408|0
1289516400000|2010-11-11 23:00:00|24792|24752|24265|24225|24802|24762|24212|24174|0
1289775600000|2010-11-14 23:00:00|24263|24223|23983|23943|24442|24430|23967|23933|0
1289862000000|2010-11-15 23:00:00|23988|23948|23339|23299|24076|24064|23215|23175|0
1289948400000|2010-11-16 23:00:00|23351|23311|23278|23238|23599|23587|23148|23136|0
1290034800000|2010-11-17 23:00:00|23282|23242|23743|23703|23783|23743|23278|23238|0
1290121200000|2010-11-18 23:00:00|23739|23699|23637|23597|23765|23725|23223|23211|0
1290380400000|2010-11-21 23:00:00|23708|23668|23457|23417|23767|23727|23218|23178|0
1290466800000|2010-11-22 23:00:00|23453|23413|22790|22750|23463|23423|22731|22691|0
1290553200000|2010-11-23 23:00:00|22794|22754|23136|23096|23196|23177|22794|22754|0
1290639600000|2010-11-24 23:00:00|23140|23100|23150|23110|23299|23287|23002|22990|0
1290726000000|2010-11-25 23:00:00|23135|23095|22764|22724|23142|23105|22723|22683|0
1290985200000|2010-11-28 23:00:00|22845|22805|23150|23110|23288|23248|22764|22724|0
1291071600000|2010-11-29 23:00:00|23147|23107|22934|22894|23195|23183|22827|22814|0
1291158000000|2010-11-30 23:00:00|22938|22898|23538|23498|23623|23583|22829|22817|0
1291244400000|2010-12-01 23:00:00|23542|23502|23710|23670|23714|23674|23378|23338|0
1291330800000|2010-12-02 23:00:00|23702|23662|23370|23330|23702|23662|23197|23157|0
1291590000000|2010-12-05 23:00:00|23362|23322|23200|23160|23644|23632|23140|23100|0
1291676400000|2010-12-06 23:00:00|23219|23179|23376|23336|23603|23563|23092|23080|0
1291762800000|2010-12-07 23:00:00|23372|23332|23251|23211|23520|23480|22976|22964|0
1291849200000|2010-12-08 23:00:00|23255|23215|23141|23101|23310|23270|23028|22988|0
1291935600000|2010-12-09 23:00:00|23145|23105|23230|23190|23259|23225|22954|22942|0
1292194800000|2010-12-12 23:00:00|23257|23217|23370|23330|23563|23551|23166|23126|0
1292281200000|2010-12-13 23:00:00|23366|23326|23396|23356|23481|23441|23331|23297|0
1292367600000|2010-12-14 23:00:00|23403|23363|22990|22950|23403|23366|22837|22825|0
1292454000000|2010-12-15 23:00:00|22986|22946|22672|22632|23003|22984|22494|22454|0
1292540400000|2010-12-16 23:00:00|22676|22636|22663|22623|22730|22718|22482|22470|0
1292799600000|2010-12-19 23:00:00|22685|22645|22765|22725|22818|22778|22367|22355|0
1292886000000|2010-12-20 23:00:00|22769|22729|23046|23006|23080|23068|22709|22697|0
1292972400000|2010-12-21 23:00:00|23050|23010|23178|23138|23211|23199|23012|22981|0
1293058800000|2010-12-22 23:00:00|23174|23134|22820|22780|23193|23168|22792|22752|0
1293145200000|2010-12-23 23:00:00|22832|22792|22822|22782|22938|22926|22753|22741|0
1293404400000|2010-12-26 23:00:00|22782|22742|22703|22663|22792|22752|22618|22578|0
1293490800000|2010-12-27 23:00:00|22699|22659|22619|22579|22839|22799|22389|22377|0
1293577200000|2010-12-28 23:00:00|22622|22582|23042|23002|23073|23033|22617|22577|0
1293663600000|2010-12-29 23:00:00|23038|22998|23023|22983|23178|23166|22898|22886|0
1293750000000|2010-12-30 23:00:00|23025|22985|23105|23065|23155|23143|22973|22933|0
1294009200000|2011-01-02 23:00:00|23083|23043|23442|23402|23566|23526|23072|23032|0
1294095600000|2011-01-03 23:00:00|23446|23406|23697|23657|23766|23726|23383|23371|0
1294182000000|2011-01-04 23:00:00|23693|23653|23913|23873|23948|23908|23526|23486|0
1294268400000|2011-01-05 23:00:00|23909|23869|23768|23728|23927|23887|23712|23692|0
1294354800000|2011-01-06 23:00:00|23779|23739|23647|23607|23901|23889|23499|23459|0
1294614000000|2011-01-09 23:00:00|23632|23592|23549|23509|23794|23782|23424|23384|0
1294700400000|2011-01-10 23:00:00|23546|23506|23806|23766|23874|23862|23502|23489|0
1294786800000|2011-01-11 23:00:00|23802|23762|24364|24324|24399|24359|23794|23760|0
1294873200000|2011-01-12 23:00:00|24360|24320|24277|24237|24379|24367|24174|24134|0
1294959600000|2011-01-13 23:00:00|24274|24234|24467|24427|24467|24427|24196|24176|0
1295218800000|2011-01-16 23:00:00|24457|24417|24228|24188|24473|24433|24094|24082|0
1295305200000|2011-01-17 23:00:00|24232|24192|24276|24236|24411|24399|24067|24055|0
1295391600000|2011-01-18 23:00:00|24272|24232|24219|24179|24438|24426|24126|24086|0
1295478000000|2011-01-19 23:00:00|24215|24175|24020|23980|24266|24226|23856|23816|0
1295564400000|2011-01-20 23:00:00|24016|23976|23925|23885|24132|24120|23813|23799|0
1295823600000|2011-01-23 23:00:00|23938|23898|23878|23838|24013|24001|23727|23687|0
1295910000000|2011-01-24 23:00:00|23874|23834|23754|23714|23997|23985|23601|23561|0
1295996400000|2011-01-25 23:00:00|23758|23718|23890|23850|23988|23976|23632|23620|0
1296082800000|2011-01-26 23:00:00|23894|23854|23819|23779|24017|24005|23704|23692|0
1296169200000|2011-01-27 23:00:00|23823|23783|23285|23245|23828|23788|23285|23245|0
1296428400000|2011-01-30 23:00:00|23289|23249|23555|23515|23579|23539|23120|23080|0
1296514800000|2011-01-31 23:00:00|23559|23519|23728|23688|23782|23742|23413|23395|0
1296601200000|2011-02-01 23:00:00|23731|23691|23906|23866|23985|23960|23662|23622|0
1296687600000|2011-02-02 23:00:00|23910|23870|23958|23918|23989|23949|23783|23743|0
1296774000000|2011-02-03 23:00:00|23954|23914|24015|23975|24044|24004|23899|23859|0
1297033200000|2011-02-06 23:00:00|24012|23972|23664|23624|24084|24044|23463|23451|0
1297119600000|2011-02-07 23:00:00|23660|23620|23483|23443|23680|23640|23360|23320|0
1297206000000|2011-02-08 23:00:00|23479|23439|23083|23043|23584|23572|23010|22970|0
1297292400000|2011-02-09 23:00:00|23087|23047|22703|22663|23189|23149|22580|22540|0
1297378800000|2011-02-10 23:00:00|22710|22670|22999|22959|22999|22959|22432|22420|0
1297638000000|2011-02-13 23:00:00|22974|22934|23071|23031|23188|23176|22873|22861|0
1297724400000|2011-02-14 23:00:00|23074|23034|22965|22925|23109|23097|22889|22868|0
1297810800000|2011-02-15 23:00:00|22962|22922|23182|23142|23225|23198|22820|22808|0
1297897200000|2011-02-16 23:00:00|23186|23146|23370|23330|23433|23393|23076|23064|0
1297983600000|2011-02-17 23:00:00|23373|23333|23667|23627|23676|23640|23309|23297|0
1298242800000|2011-02-20 23:00:00|23656|23616|23346|23306|23658|23618|23334|23294|0
1298329200000|2011-02-21 23:00:00|23325|23285|22823|22783|23350|23310|22790|22750|0
1298415600000|2011-02-22 23:00:00|22819|22779|22800|22760|23056|23044|22673|22633|0
1298502000000|2011-02-23 23:00:00|22804|22764|22781|22741|23073|23061|22570|22558|0
1298588400000|2011-02-24 23:00:00|22788|22748|23175|23135|23196|23156|22715|22703|0
1298847600000|2011-02-27 23:00:00|23164|23124|23367|23327|23520|23480|22857|22845|0
1298934000000|2011-02-28 23:00:00|23371|23331|23013|22973|23518|23482|22975|22935|0
1299020400000|2011-03-01 23:00:00|23020|22980|23063|23023|23182|23170|22874|22862|0
1299106800000|2011-03-02 23:00:00|23067|23027|23277|23237|23335|23323|23037|22997|0
1299193200000|2011-03-03 23:00:00|23281|23241|23262|23222|23537|23525|23130|23090|0
1299452400000|2011-03-06 23:00:00|23266|23226|23287|23247|23513|23490|23148|23127|0
1299538800000|2011-03-07 23:00:00|23294|23254|23844|23804|23945|23905|23288|23248|0
1299625200000|2011-03-08 23:00:00|23846|23806|23799|23759|23988|23976|23744|23704|0
1299711600000|2011-03-09 23:00:00|23795|23755|23451|23411|23848|23836|23434|23394|0
1299798000000|2011-03-10 23:00:00|23465|23425|23461|23421|23527|23515|23079|23067|0
1299970800000|2011-03-12 23:00:00|23409|23369|23339|23299|23416|23376|23277|23237|0
1300057200000|2011-03-13 23:00:00|23335|23295|23312|23272|23419|23379|23044|23032|0
1300143600000|2011-03-14 23:00:00|23315|23275|22627|22587|23326|23286|22200|22188|0
1300230000000|2011-03-15 23:00:00|22631|22591|22046|22006|22886|22846|21903|21863|0
1300316400000|2011-03-16 23:00:00|22050|22010|22191.1|22151.1|22466|22454|22018|21978|0
1300402800000|2011-03-17 23:00:00|22194.6|22154.6|22172.4|22132.4|22484.5|22448|22118.4|22078.4|0
1300575600000|2011-03-19 23:00:00|22224.7|22184.7|22268.5|22228.5|22279|22239|22193.3|22153.3|0
1300662000000|2011-03-20 23:00:00|22266.8|22226.8|22748.9|22708.9|22772|22732|22265.1|22225.1|0
1300748400000|2011-03-21 23:00:00|22750.6|22710.6|22771.4|22731.4|22912.5|22900.5|22643|22609.2|0
1300834800000|2011-03-22 23:00:00|22769.7|22729.7|22933.8|22893.8|22990.6|22950.6|22697.4|22657.4|0
1300921200000|2011-03-23 23:00:00|22937.4|22897.4|23223.9|23183.9|23296.7|23256.7|22882.5|22870.5|0
1301007600000|2011-03-24 23:00:00|23220.4|23180.4|23225.8|23185.8|23280.7|23242|23096.1|23056.1|0
1301263200000|2011-03-27 22:00:00|23218.8|23178.8|22936.6|22896.6|23318.5|23306.5|22929.6|22889.6|0
1301349600000|2011-03-28 22:00:00|22933.1|22893.1|23245|23205|23262.6|23222.6|22927.9|22887.9|0
1301436000000|2011-03-29 22:00:00|23241.4|23201.4|23463.6|23423.6|23518.5|23506.5|23187.5|23151.1|0
1301522400000|2011-03-30 22:00:00|23461.9|23421.9|23489.1|23449.1|23601.5|23589.5|23447.7|23407.7|0
1301608800000|2011-03-31 22:00:00|23496.2|23456.2|23893.1|23853.1|23990.6|23950.6|23481.5|23447.3|0
1301868000000|2011-04-03 22:00:00|23898.5|23858.5|24191.3|24151.3|24235.9|24195.9|23883.1|23843.1|0
1301954400000|2011-04-04 22:00:00|24187.7|24147.7|24130.4|24090.4|24237.8|24197.8|24077.6|24037.6|0
1302040800000|2011-04-05 22:00:00|24134.1|24094.1|24293|24253|24397.2|24357.2|24113|24090.4|0
1302127200000|2011-04-06 22:00:00|24296.7|24256.7|24284|24244|24403.6|24363.6|24200.5|24164.4|0
1302213600000|2011-04-07 22:00:00|24287.7|24247.7|24327.7|24287.7|24485|24473|24237.6|24197.6|0
1302472800000|2011-04-10 22:00:00|24353.4|24313.4|24230|24190|24488.5|24476.5|24224.5|24184.5|0
1302559200000|2011-04-11 22:00:00|24226.4|24186.4|23916.3|23876.3|24242.9|24202.9|23862.5|23822.5|0
1302645600000|2011-04-12 22:00:00|23920|23880|24078.2|24038.2|24223.7|24201|23847.5|23835.5|0
1302732000000|2011-04-13 22:00:00|24081.9|24041.9|24091.2|24051.2|24115.1|24075.1|23889.5|23857.2|0
1302818400000|2011-04-14 22:00:00|24087.6|24047.6|24142.8|24102.8|24251|24239|23867.5|23855.5|0
1303077600000|2011-04-17 22:00:00|24131.8|24091.8|23587.2|23547.2|24154.5|24142.5|23457.7|23417.7|0
1303164000000|2011-04-18 22:00:00|23594.4|23554.4|23676.9|23636.9|23684.1|23644.1|23415|23403|0
1303250400000|2011-04-19 22:00:00|23673.3|23633.3|24109.1|24069.1|24141.4|24101.4|23609.8|23569.8|0
1303336800000|2011-04-20 22:00:00|24098.3|24058.3|24067|24027|24292|24252|24015.1|23977.8|0
1303682400000|2011-04-24 22:00:00|24063.4|24023.4|24109.9|24069.9|24153.9|24113.9|24038.3|23998.3|0
1303768800000|2011-04-25 22:00:00|24117.2|24077.2|24087.1|24047.1|24142.8|24102.8|23818.5|23806.5|0
1303855200000|2011-04-26 22:00:00|24083.5|24043.5|23960.9|23920.9|24289.5|24277.5|23791.5|23771.8|0
1303941600000|2011-04-27 22:00:00|23964.4|23924.4|23802.2|23762.2|24159.5|24147.5|23696.7|23656.7|0
1304028000000|2011-04-28 22:00:00|23805.7|23765.7|23771.5|23731.5|23860.3|23820.3|23593.5|23581.5|0
1304287200000|2011-05-01 22:00:00|23771.5|23731.5|23705.6|23665.6|23903.9|23863.9|23679.6|23639.6|0
1304373600000|2011-05-02 22:00:00|23709|23669|23423.2|23383.2|23923.9|23911.9|23366.2|23326.2|0
1304460000000|2011-05-03 22:00:00|23430.1|23390.1|23108.6|23068.6|23528.5|23516.5|23016.7|22976.7|0
1304546400000|2011-05-04 22:00:00|23112|23072|23075.3|23035.3|23323.5|23311.5|22946|22906|0
1304632800000|2011-05-05 22:00:00|23071.9|23031.9|23142.1|23102.1|23373.5|23333.5|22377.2|22337.2|0
1304892000000|2011-05-08 22:00:00|23179.9|23139.9|23340.4|23300.4|23389.8|23377.8|23179.9|23139.9|0
1304978400000|2011-05-09 22:00:00|23333.5|23293.5|23459.5|23419.5|23481.9|23441.9|23272|23232|0
1305064800000|2011-05-10 22:00:00|23462.9|23422.9|22936.1|22896.1|23549|23537|22892.1|22852.1|0
1305151200000|2011-05-11 22:00:00|22939.5|22899.5|23177|23137|23192.5|23152.5|22921.4|22881.4|0
1305237600000|2011-05-12 22:00:00|23173.6|23133.6|23089.6|23049.6|23448.3|23436.3|22908.8|22896.8|0
1305496800000|2011-05-15 22:00:00|23055|23015|22791.4|22751.4|23142.8|23130.8|22764|22724|0
1305583200000|2011-05-16 22:00:00|22808.5|22768.5|22765.2|22725.2|22966|22949.6|22622.7|22582.7|0
1305669600000|2011-05-17 22:00:00|22768.6|22728.6|23129.8|23089.8|23134.9|23094.9|22763.4|22723.4|0
1305756000000|2011-05-18 22:00:00|23126.3|23086.3|23206.6|23166.6|23256.8|23244.4|22999.4|22987.4|0
1305842400000|2011-05-19 22:00:00|23208.4|23168.4|22980.2|22940.2|23253.4|23241.4|22957.8|22917.8|0
1306101600000|2011-05-22 22:00:00|22949.2|22909.2|22606.5|22566.5|22957.9|22917.9|22551.5|22511.5|0
1306188000000|2011-05-23 22:00:00|22609.9|22569.9|22666.2|22626.2|22788.8|22766.5|22584.1|22544.1|0
1306274400000|2011-05-24 22:00:00|22662.8|22622.8|22870.5|22830.5|23021.5|22981.5|22479.5|22467.5|0
1306360800000|2011-05-25 22:00:00|22873.9|22833.9|22933|22893|22996|22984|22742.5|22702.5|0
1306447200000|2011-05-26 22:00:00|22936.4|22896.4|23226.2|23186.2|23281.7|23241.7|22897.5|22870.9|0
1306706400000|2011-05-29 22:00:00|23222.8|23182.8|23248.8|23208.8|23281.7|23268|23091.5|23079.5|0
1306792800000|2011-05-30 22:00:00|23255.7|23215.7|23778.4|23738.4|23791.2|23751.2|23252.2|23212.2|0
1306879200000|2011-05-31 22:00:00|23781.9|23741.9|23218.9|23178.9|23839.2|23799.2|23195.7|23155.7|0
1306965600000|2011-06-01 22:00:00|23222.4|23182.4|23251.7|23211.7|23320.5|23308.5|23120.5|23080.5|0
1307052000000|2011-06-02 22:00:00|23249.9|23209.9|22775.8|22735.8|23308.4|23291.5|22710|22670|0
1307311200000|2011-06-05 22:00:00|23012.2|22972.2|22652.7|22612.7|23035.7|22995.7|22642.1|22602.1|0
1307397600000|2011-06-06 22:00:00|22649.2|22609.2|22817.5|22777.5|22931|22911|22647.4|22607.4|0
1307484000000|2011-06-07 22:00:00|22819.3|22779.3|22514.1|22474.1|22826.3|22786.3|22489.4|22449.4|0
1307570400000|2011-06-08 22:00:00|22528.2|22488.2|22606.4|22566.4|22673.8|22633.8|22337.5|22325.5|0
1307656800000|2011-06-09 22:00:00|22604.6|22564.6|22145.4|22105.4|22654.1|22632.5|22109|22069|0
1307916000000|2011-06-12 22:00:00|22155.9|22115.9|22429.2|22389.2|22528.5|22516.5|22126.3|22086.3|0
1308002400000|2011-06-13 22:00:00|22425.7|22385.7|22600.6|22560.6|22685.2|22660.5|22310|22298|0
1308088800000|2011-06-14 22:00:00|22604.2|22564.2|22073.6|22033.6|22614.8|22583|22012.8|21972.8|0
1308175200000|2011-06-15 22:00:00|22077.1|22037.1|21986.6|21946.6|22153.7|22113.7|21821.5|21781.5|0
1308261600000|2011-06-16 22:00:00|21990|21950|21732.7|21692.7|22043.9|22003.9|21604|21568.4|0
1308520800000|2011-06-19 22:00:00|21719|21679|21744.6|21704.6|21880.5|21868.5|21502|21490|0
1308607200000|2011-06-20 22:00:00|21748.1|21708.1|21942.4|21902.4|21992.2|21952.2|21649.5|21637.5|0
1308693600000|2011-06-21 22:00:00|21921.9|21881.9|21675.3|21635.3|22040.5|22028.5|21666.9|21626.9|0
1308780000000|2011-06-22 22:00:00|21688.9|21648.9|21748.2|21708.2|21914.5|21902.5|21424.2|21384.2|0
1308866400000|2011-06-23 22:00:00|21751.6|21711.6|21905.8|21865.8|22217.7|22177.7|21751.6|21711.6|0
1309125600000|2011-06-26 22:00:00|21923.1|21883.1|22086.9|22046.9|22190.2|22150.2|21814|21774|0
1309212000000|2011-06-27 22:00:00|22083.5|22043.5|22281.8|22241.8|22291.8|22251.8|21947.5|21929.5|0
1309298400000|2011-06-28 22:00:00|22271.4|22231.4|22245.7|22205.7|22295.5|22283.5|22024.5|22012.5|0
1309384800000|2011-06-29 22:00:00|22247.4|22207.4|22589.3|22549.3|22618.5|22578.5|22189.5|22153.8|0
1309471200000|2011-06-30 22:00:00|22591|22551|22800.3|22760.3|22819.2|22779.2|22488.6|22448.6|0
1309730400000|2011-07-03 22:00:00|22460.5|22420.5|22905|22865|22921.7|22908.5|22348.8|22308.8|0
1309816800000|2011-07-04 22:00:00|22908.4|22868.4|22811.9|22771.9|22945.7|22905.7|22731.6|22691.6|0
1309903200000|2011-07-05 22:00:00|22815.3|22775.3|22578.6|22538.6|22817|22777|22416.6|22376.6|0
1309989600000|2011-07-06 22:00:00|22575.3|22535.3|22720.1|22680.1|22780.5|22740.5|22500|22483.6|0
1310076000000|2011-07-07 22:00:00|22713.3|22673.3|22683.2|22643.2|22857.9|22845.9|22511|22471|0
1310335200000|2011-07-10 22:00:00|22649.3|22609.3|22102.2|22062.2|22651|22611|22043.5|22003.5|0
1310421600000|2011-07-11 22:00:00|22108.9|22068.9|21793.7|21753.7|22135.6|22095.6|21520.5|21508.5|0
1310508000000|2011-07-12 22:00:00|21790.4|21750.4|21686.2|21646.2|22033.3|21993.3|21656.2|21616.2|0
1310594400000|2011-07-13 22:00:00|21696.1|21656.1|21884|21844|22078.1|22038.1|21696.1|21656.1|0
1310680800000|2011-07-14 22:00:00|21887.3|21847.3|22013.4|21973.4|22025.1|21985.1|21756.5|21744.5|0
1310940000000|2011-07-17 22:00:00|22006.7|21966.7|21756|21716|22033.5|22021.5|21647.5|21607.5|0
1311026400000|2011-07-18 22:00:00|21752.7|21712.7|22046.2|22006.2|22072.9|22032.9|21587.5|21575.5|0
1311112800000|2011-07-19 22:00:00|22042.9|22002.9|21907.1|21867.1|22161.2|22142.5|21858.5|21846.5|0
1311199200000|2011-07-20 22:00:00|21910.5|21870.5|22243.4|22203.4|22246.7|22206.7|21830.5|21818.5|0
1311285600000|2011-07-21 22:00:00|22240|22200|22507.5|22467.5|22646.1|22606.1|22198.5|22158.5|0
1311544800000|2011-07-24 22:00:00|22363.7|22323.7|22401.8|22361.8|22497.5|22457.5|22227.5|22215.5|0
1311631200000|2011-07-25 22:00:00|22408.6|22368.6|22470.8|22430.8|22585.5|22566|22269.5|22257.5|0
1311717600000|2011-07-26 22:00:00|22464|22424|22317.9|22277.9|22637|22625|22299.2|22259.2|0
1311804000000|2011-07-27 22:00:00|22311|22271|22418.5|22378.5|22734.9|22694.9|22201|22189|0
1311890400000|2011-07-28 22:00:00|22460.1|22420.1|22374.5|22334.5|22624.8|22607.5|22161.3|22121.3|0
1312149600000|2011-07-31 22:00:00|22561.3|22521.3|22321.7|22281.7|22865|22853|22204|22164|0
1312236000000|2011-08-01 22:00:00|22318.2|22278.2|21906.9|21866.9|22609.5|22597.5|21740.4|21700.4|0
1312322400000|2011-08-02 22:00:00|21917.5|21877.5|21935.3|21895.3|22065.4|22025.4|21506.9|21466.9|0
1312408800000|2011-08-03 22:00:00|21945.7|21905.7|20954|20914|22094.8|22054.8|20812.6|20772.6|0
1312495200000|2011-08-04 22:00:00|20968|20928|20833.5|20793.5|21149.3|21109.3|20430.2|20390.2|0
1312754400000|2011-08-07 22:00:00|20413.6|20373.6|19370.7|19330.7|20548.5|20536.5|19370.7|19330.7|0
1312840800000|2011-08-08 22:00:00|19367|19327|20293.9|20253.9|20293.9|20253.9|18823|18811|0
1312927200000|2011-08-09 22:00:00|20282.9|20242.9|19139.5|19099.5|20288.4|20248.4|18980.5|18940.5|0
1313013600000|2011-08-10 22:00:00|19114.3|19074.3|19743|19703|19997.7|19957.7|18806.1|18766.1|0
1313100000000|2011-08-11 22:00:00|19753.8|19713.8|19863.9|19823.9|19990.4|19950.4|19514.7|19502.7|0
1313359200000|2011-08-14 22:00:00|19873.9|19833.9|20374.1|20334.1|20482.6|20442.6|19844.2|19804.2|0
1313445600000|2011-08-15 22:00:00|20366.9|20326.9|20274.7|20234.7|20415.9|20375.9|20071.2|20032.9|0
1313532000000|2011-08-16 22:00:00|20271.1|20231.1|20164.9|20124.9|20486.9|20462.8|20059.9|20019.9|0
1313618400000|2011-08-17 22:00:00|20175.7|20135.7|19421.7|19381.7|20274.8|20262.8|19144.7|19104.7|0
1313704800000|2011-08-18 22:00:00|19403.6|19363.6|19352|19312|19769.2|19729.2|19254.8|19214.8|0
1313964000000|2011-08-21 22:00:00|19330.1|19290.1|19421.4|19381.4|19728.2|19688.2|19039.1|19027.1|0
1314050400000|2011-08-22 22:00:00|19417.7|19377.7|20107.1|20067.1|20129.2|20089.2|19353.7|19313.7|0
1314136800000|2011-08-23 22:00:00|20103.4|20063.4|19709.3|19669.3|20105.2|20065.2|19421.7|19400|0
1314223200000|2011-08-24 22:00:00|19712.8|19672.8|19556.4|19516.4|20007|19967|19487.4|19447.4|0
1314309600000|2011-08-25 22:00:00|19552.8|19512.8|19809.6|19769.6|19949.2|19937.2|19168.4|19128.4|0
1314568800000|2011-08-28 22:00:00|19816.8|19776.8|20202.3|20162.3|20223.2|20183.2|19590|19550|0
1314655200000|2011-08-29 22:00:00|20198.8|20158.8|20274.4|20234.4|20486.3|20446.3|20058.5|20026.2|0
1314741600000|2011-08-30 22:00:00|20285|20245|20624.5|20584.5|20755.1|20715.1|20161.8|20149.8|0
1314828000000|2011-08-31 22:00:00|20628|20588|20428.1|20388.1|21046|21034|20388.7|20348.7|0
1314914400000|2011-09-01 22:00:00|20421|20381|19803.8|19763.8|20554.1|20542.1|19791.3|19751.3|0
1315173600000|2011-09-04 22:00:00|20097.7|20057.7|19401.7|19361.7|20177.1|20137.1|19354.7|19314.7|0
1315260000000|2011-09-05 22:00:00|19365.8|19325.8|19965.7|19925.7|19969.3|19929.3|19245.8|19205.8|0
1315346400000|2011-09-06 22:00:00|19958.5|19918.5|20376.7|20336.7|20387.5|20347.5|19809.5|19797.5|0
1315432800000|2011-09-07 22:00:00|20373.1|20333.1|19808.1|19768.1|20403.7|20363.7|19753.4|19713.4|0
1315519200000|2011-09-08 22:00:00|19804.6|19764.6|19397.5|19357.5|20116.5|20104.5|19233.6|19193.6|0
1315778400000|2011-09-11 22:00:00|19192.3|19152.3|19453.7|19413.7|19478.6|19438.6|18917.7|18877.7|0
1315864800000|2011-09-12 22:00:00|19460.8|19420.8|19319.1|19279.1|19519.6|19479.6|18977.2|18937.2|0
1315951200000|2011-09-13 22:00:00|19315.6|19275.6|19225.8|19185.8|19492|19452|18636.5|18624.5|0
1316037600000|2011-09-14 22:00:00|19229.2|19189.2|19505.4|19465.4|19559.2|19519.2|18928.1|18916.1|0
1316124000000|2011-09-15 22:00:00|19495.1|19455.1|19612.7|19572.7|19703.2|19691.2|19359.2|19322.6|0
1316383200000|2011-09-18 22:00:00|19609.3|19569.3|19040.9|19000.9|19609.3|19569.3|18829.6|18789.6|0
1316469600000|2011-09-19 22:00:00|19037.5|18997.5|19040.5|19000.5|19279.4|19239.4|18760.8|18748.8|0
1316556000000|2011-09-20 22:00:00|19037.1|18997.1|18232.7|18192.7|19097.4|19057.4|18184.3|18144.3|0
1316642400000|2011-09-21 22:00:00|18216|18176|17563.7|17523.7|18292.6|18280.6|17296.2|17256.2|0
1316728800000|2011-09-22 22:00:00|17567|17527|17734|17694|17856.6|17844.6|17352.9|17312.9|0
1316988000000|2011-09-25 22:00:00|17617.4|17577.4|17826.9|17786.9|17915.4|17875.4|17027.1|17015.1|0
1317074400000|2011-09-26 22:00:00|17820.3|17780.3|18125.1|18085.1|18410.8|18370.8|17782.2|17752.6|0
1317160800000|2011-09-27 22:00:00|18128.4|18088.4|17680.5|17640.5|18197.2|18157.2|17636.5|17596.5|0
1317247200000|2011-09-28 22:00:00|17673.9|17633.9|17889.3|17849.3|18034.6|17994.6|17574.1|17534.1|0
1317333600000|2011-09-29 22:00:00|17886.1|17846.1|16952.8|16912.8|18008.7|17968.7|16937.3|16897.3|0
1317592800000|2011-10-02 22:00:00|16965.8|16925.8|16460.9|16420.9|17113.6|17101.6|16448|16408|0
1317679200000|2011-10-03 22:00:00|16477|16437|16574.1|16534.1|16875.1|16863.1|16019.9|15979.9|0
1317765600000|2011-10-04 22:00:00|16564.6|16524.6|16820.5|16780.5|16908.4|16868.4|16427.6|16387.6|0
1317852000000|2011-10-05 22:00:00|16817.3|16777.3|17465.9|17425.9|17489.7|17449.7|16761.8|16721.8|0
1317938400000|2011-10-06 22:00:00|17462.7|17422.7|17677|17637|17866.7|17826.7|17422|17405.9|0
1318197600000|2011-10-09 22:00:00|17702.9|17662.9|18113.3|18073.3|18150.7|18110.7|17408.5|17396.5|0
1318284000000|2011-10-10 22:00:00|18110|18070|18004.7|17964.7|18447|18435|17953.4|17913.4|0
1318370400000|2011-10-11 22:00:00|18001.5|17961.5|18620|18580|18865.3|18825.3|17783.5|17771.5|0
1318456800000|2011-10-12 22:00:00|18616.6|18576.6|18704.2|18664.2|18796.5|18784.5|18423.5|18411.5|0
1318543200000|2011-10-13 22:00:00|18700.7|18660.7|18759.3|18719.3|18785.2|18745.2|18365|18353|0
1318802400000|2011-10-16 22:00:00|18742.1|18702.1|18321.6|18281.6|18930.5|18918.5|18287.1|18247.1|0
1318888800000|2011-10-17 22:00:00|18328.5|18288.5|18518|18478|18673.4|18633.4|17953.5|17941.5|0
1318975200000|2011-10-18 22:00:00|18521.4|18481.4|18241.2|18201.2|18553.9|18513.9|18126.4|18086.4|0
1319061600000|2011-10-19 22:00:00|18244.5|18204.5|17942.4|17902.4|18259.8|18219.8|17773.3|17761.3|0
1319148000000|2011-10-20 22:00:00|17945.8|17905.8|18288|18248|18430.3|18390.3|17931.3|17905.8|0
1319407200000|2011-10-23 22:00:00|18266.3|18226.3|18887.8|18847.8|18950.8|18910.8|18259.6|18219.6|0
1319493600000|2011-10-24 22:00:00|18891.2|18851.2|18772.1|18732.1|19232.8|19192.8|18762.3|18722.3|0
1319580000000|2011-10-25 22:00:00|18768.6|18728.6|19313.1|19273.1|19313.1|19273.1|18724.7|18684.7|0
1319666400000|2011-10-26 22:00:00|19295.7|19255.7|20232.6|20192.6|20283.5|20243.5|18989.5|18977.5|0
1319752800000|2011-10-27 22:00:00|20225.6|20185.6|20140.9|20100.9|20255.5|20243.5|19975|19963|0
1320015600000|2011-10-30 23:00:00|19956.5|19916.5|19435|19395|20178.5|20166.5|19408.7|19368.7|0
1320102000000|2011-10-31 23:00:00|19438.5|19398.5|19284.9|19244.9|19723.3|19711.3|18973.5|18933.5|0
1320188400000|2011-11-01 23:00:00|19283.2|19243.2|19720.8|19680.8|19840|19821.8|19020.5|19008.5|0
1320274800000|2011-11-02 23:00:00|19719|19679|19777.4|19737.4|19898.3|19858.3|19116.3|19104.3|0
1320361200000|2011-11-03 23:00:00|19781|19741|19942.1|19902.1|20022.8|20010.8|19624.1|19584.1|0
1320620400000|2011-11-06 23:00:00|19988.5|19948.5|20001.5|19961.5|20063.5|20023.5|19472.2|19432.2|0
1320706800000|2011-11-07 23:00:00|19990.8|19950.8|20082.6|20042.6|20099.2|20059.2|19624.5|19612.5|0
1320793200000|2011-11-08 23:00:00|20079|20039|19347.9|19307.9|20187.5|20175.5|19257.1|19217.1|0
1320879600000|2011-11-09 23:00:00|19344.4|19304.4|19239.2|19199.2|19353.2|19313.2|18907|18895|0
1320966000000|2011-11-10 23:00:00|19228.8|19188.8|19440.7|19400.7|19460.1|19420.1|19011.5|18999.5|0
1321225200000|2011-11-13 23:00:00|19477|19437|19365.2|19325.2|19698|19686|19218.1|19178.1|0
1321311600000|2011-11-14 23:00:00|19361.7|19321.7|19472.4|19432.4|19600.4|19560.4|19077.2|19037.2|0
1321398000000|2011-11-15 23:00:00|19479.3|19439.3|18670.5|18630.5|19491.4|19469|18643.4|18603.4|0
1321484400000|2011-11-16 23:00:00|18673.9|18633.9|18390.4|18350.4|18970.5|18958.5|18255.7|18215.7|0
1321570800000|2011-11-17 23:00:00|18383.5|18343.5|18416.9|18376.9|18673.4|18633.4|18321.3|18281.3|0
1321830000000|2011-11-20 23:00:00|18341.8|18301.8|17966.7|17926.7|18355.5|18315.5|17888.4|17848.4|0
1321916400000|2011-11-21 23:00:00|17983.6|17943.6|18074.4|18034.4|18391|18379|17961.6|17921.6|0
1322002800000|2011-11-22 23:00:00|18081.3|18041.3|17689.9|17649.9|18100.1|18060.1|17642.8|17602.8|0
1322089200000|2011-11-23 23:00:00|17693.3|17653.3|17782.3|17742.3|18007|17995|17622|17590.5|0
1322175600000|2011-11-24 23:00:00|17792.6|17752.6|17634.5|17594.5|17840|17828|17531.6|17491.6|0
1322434800000|2011-11-27 23:00:00|17892|17852|18277.6|18237.6|18312.9|18272.9|17852.5|17812.5|0
1322521200000|2011-11-28 23:00:00|18267.3|18227.3|18142.6|18102.6|18394|18382|18047|18035|0
1322607600000|2011-11-29 23:00:00|18152.9|18112.9|18892.1|18852.1|18915.6|18875.6|17853|17841|0
1322694000000|2011-11-30 23:00:00|18885.3|18845.3|19061|19021|19145.8|19105.8|18794.5|18754.5|0
1322780400000|2011-12-01 23:00:00|19057.6|19017.6|19016.8|18976.8|19360.2|19320.2|18913.7|18901.7|0
1323039600000|2011-12-04 23:00:00|19078.8|19038.8|19198.8|19158.8|19363.8|19323.8|18986.7|18974.7|0
1323126000000|2011-12-05 23:00:00|19188.5|19148.5|19102.7|19062.7|19232.9|19192.9|18817.7|18805.2|0
1323212400000|2011-12-06 23:00:00|19106.2|19066.2|19241.4|19201.4|19297.7|19285.7|18927.9|18887.9|0
1323298800000|2011-12-07 23:00:00|19238|19198|18714.7|18674.7|19261.4|19221.4|18699.5|18659.5|0
1323385200000|2011-12-08 23:00:00|18738.6|18698.6|18971.5|18931.5|18976.6|18936.6|18496.2|18484.2|0
1323644400000|2011-12-11 23:00:00|18933.7|18893.7|18238|18198|18954.1|18932.8|18081.2|18041.2|0
1323730800000|2011-12-12 23:00:00|18241.3|18201.3|18282.6|18242.6|18552|18512|18127.2|18087.2|0
1323817200000|2011-12-13 23:00:00|18286|18246|18028.6|17988.6|18491.3|18479.3|17976.7|17936.7|0
1323903600000|2011-12-14 23:00:00|18025.2|17985.2|18101.5|18061.5|18203.5|18163.5|17874.3|17862.3|0
1323990000000|2011-12-15 23:00:00|18104.8|18064.8|18119.1|18079.1|18414.3|18402.3|17984.8|17972.8|0
1324249200000|2011-12-18 23:00:00|18142.8|18102.8|17956.3|17916.3|18220|18180|17797.3|17772|0
1324335600000|2011-12-19 23:00:00|17959.7|17919.7|18471.7|18431.7|18498.5|18458.5|17958|17918|0
1324422000000|2011-12-20 23:00:00|18465|18425|18338.9|18298.9|18519.5|18507.5|18155.6|18115.6|0
1324508400000|2011-12-21 23:00:00|18342.2|18302.2|18551.8|18511.8|18558.4|18518.4|18238|18226|0
1324594800000|2011-12-22 23:00:00|18548.4|18508.4|18612.8|18572.8|18661.8|18642|18527.9|18487.9|0
1324940400000|2011-12-26 23:00:00|18617.8|18577.8|18599.5|18559.5|18657.7|18617.7|18567.9|18527.9|0
1325026800000|2011-12-27 23:00:00|18596.1|18556.1|18309.3|18269.3|18613.5|18601.5|18269.6|18229.6|0
1325026800000|2011-12-27 23:00:00|18596.1|18556.1|18309.3|18269.3|18613.5|18601.5|18269.6|18229.6|0
1325113200000|2011-12-28 23:00:00|18315.9|18275.9|18426|18386|18440.9|18400.9|18245.5|18233.5|0
1325199600000|2011-12-29 23:00:00|18429.3|18389.3|18427|18387|18527.9|18503|18379.5|18352.3|0
1325545200000|2012-01-02 23:00:00|18847.5|18835.5|18825.1|18785.1|18900|18888|18729.8|18689.8|0
1325631600000|2012-01-03 23:00:00|18818.5|18778.5|18825.8|18785.8|18938.5|18926.5|18668.1|18628.1|0
1325718000000|2012-01-04 23:00:00|18822.5|18782.5|18763.2|18723.2|18851.2|18833.5|18684.6|18644.6|0
1325804400000|2012-01-05 23:00:00|18769.9|18729.9|18688.9|18648.9|18817.9|18777.9|18471.3|18431.3|0
1326063600000|2012-01-08 23:00:00|18695.5|18655.5|18954.9|18914.9|19002.9|18962.9|18293.5|18281.5|0
1326150000000|2012-01-09 23:00:00|18958.2|18918.2|19111.1|19071.1|19174.7|19134.7|18899.5|18887.5|0
1326236400000|2012-01-10 23:00:00|19104.5|19064.5|19250.1|19210.1|19250.1|19210.1|18964.5|18952.5|0
1326322800000|2012-01-11 23:00:00|19246.7|19206.7|19165.7|19125.7|19293|19281|18981.9|18941.9|0
1326409200000|2012-01-12 23:00:00|19162.4|19122.4|19224.4|19184.4|19296.4|19260.5|19001.4|18961.4|0
1326668400000|2012-01-15 23:00:00|19170.7|19130.7|19104.1|19064.1|19179.1|19139.1|18966.5|18949.6|0
1326754800000|2012-01-16 23:00:00|19087.5|19047.5|19625.4|19585.4|19762.2|19722.2|19062.5|19022.5|0
1326841200000|2012-01-17 23:00:00|19622|19582|19783.2|19743.2|19788.3|19748.3|19555.5|19515.5|0
1326927600000|2012-01-18 23:00:00|19779.8|19739.8|20137|20097|20154.3|20114.3|19752.5|19712.8|0
1327014000000|2012-01-19 23:00:00|20140.5|20100.5|20205.4|20165.4|20210.6|20181.5|19933|19921|0
1327273200000|2012-01-22 23:00:00|20153.3|20113.3|20268.1|20228.1|20375.9|20335.9|20103.8|20063.8|0
1327359600000|2012-01-23 23:00:00|20275|20235|20328.6|20288.6|20360.9|20320.9|20141.8|20101.8|0
1327446000000|2012-01-24 23:00:00|20325.1|20285.1|20421.4|20381.4|20493.6|20453.6|20185.4|20145.4|0
1327532400000|2012-01-25 23:00:00|20424.9|20384.9|20371.9|20331.9|20573.3|20533.3|20272.5|20232.5|0
1327618800000|2012-01-26 23:00:00|20368.4|20328.4|20608.3|20568.3|20738.8|20698.8|20278.3|20238.3|0
1327878000000|2012-01-29 23:00:00|20611.8|20571.8|20297.2|20257.2|20634.8|20594.8|20140.8|20100.8|0
1327964400000|2012-01-30 23:00:00|20300.6|20260.6|20303|20263|20480.5|20468.5|20221.5|20181.5|0
1328050800000|2012-01-31 23:00:00|20306.5|20266.5|20572.5|20532.5|20639.4|20599.4|20253.5|20241.5|0
1328137200000|2012-02-01 23:00:00|20569|20529|20741.3|20701.3|20779|20746.5|20558.5|20527.2|0
1328223600000|2012-02-02 23:00:00|20748.4|20708.4|21065.3|21025.3|21118.1|21078.1|20633.5|20621.5|0
1328482800000|2012-02-05 23:00:00|21019.4|20979.4|20771.5|20731.5|21081.2|21041.2|20628.2|20588.2|0
1328569200000|2012-02-06 23:00:00|20774.9|20734.9|20831.1|20791.1|20910|20898|20655|20615|0
1328655600000|2012-02-07 23:00:00|20827.6|20787.6|21065.9|21025.9|21136.4|21098|20751.5|20739.5|0
1328742000000|2012-02-08 23:00:00|21062.4|21022.4|21063.4|21023.4|21153.3|21113.3|20771.5|20759.5|0
1328828400000|2012-02-09 23:00:00|21059.9|21019.9|20747.6|20707.6|21063.4|21023.4|20662|20622|0
1329087600000|2012-02-12 23:00:00|20744.1|20704.1|20933|20893|20993.8|20981.8|20695.8|20683.8|0
1329174000000|2012-02-13 23:00:00|20915.5|20875.5|20990.3|20950.3|21088.1|21048.1|20795.8|20783.8|0
1329260400000|2012-02-14 23:00:00|20993.8|20953.8|21295.9|21255.9|21450.4|21416|20946.5|20934.5|0
1329346800000|2012-02-15 23:00:00|21285.2|21245.2|21509.1|21469.1|21553.7|21513.7|21168.5|21153.2|0
1329433200000|2012-02-16 23:00:00|21505.5|21465.5|21558|21518|21566.9|21547.5|21397.5|21380.1|0
1329692400000|2012-02-19 23:00:00|21650.5|21610.5|21535.2|21495.2|21850.8|21810.8|21342.5|21321.4|0
1329778800000|2012-02-20 23:00:00|21528.2|21488.2|21374.5|21334.5|21531.7|21491.7|21202.5|21190.5|0
1329865200000|2012-02-21 23:00:00|21370.9|21330.9|21451.4|21411.4|21558.5|21546.5|21253.5|21241.5|0
1329951600000|2012-02-22 23:00:00|21453.2|21413.2|21488.4|21448.4|21495.4|21455.4|21246.7|21206.7|0
1330038000000|2012-02-23 23:00:00|21491.9|21451.9|21365.9|21325.9|21525.6|21490|21295|21283|0
1330297200000|2012-02-26 23:00:00|21369.5|21329.5|21289.6|21249.6|21611.5|21599.5|21045.5|21033.5|0
1330383600000|2012-02-27 23:00:00|21293.1|21253.1|21650.8|21610.8|21676.1|21636.1|21231|21209.8|0
1330470000000|2012-02-28 23:00:00|21647.3|21607.3|21518.9|21478.9|21767.7|21727.7|21471.6|21431.6|0
1330556400000|2012-02-29 23:00:00|21526|21486|21580.1|21540.1|21652.8|21640.8|21306.8|21294.8|0
1330642800000|2012-03-01 23:00:00|21581.9|21541.9|21532.3|21492.3|21626.7|21614.7|21472.3|21432.3|0
1330902000000|2012-03-04 23:00:00|21505.8|21465.8|21165.1|21125.1|21564.7|21552.7|21077.6|21037.6|0
1330988400000|2012-03-05 23:00:00|21172.1|21132.1|20455.5|20415.5|21242.8|21202.8|20385.8|20345.8|0
1331074800000|2012-03-06 23:00:00|20458.9|20418.9|20717.1|20677.1|20734.4|20694.4|20457.2|20417.2|0
1331161200000|2012-03-07 23:00:00|20720.5|20680.5|21034.7|20994.7|21052.2|21012.2|20625.7|20613.7|0
1331247600000|2012-03-08 23:00:00|21027.8|20987.8|21183.9|21143.9|21240.4|21210.3|20878.8|20866.8|0
1331420400000|2012-03-10 23:00:00|21180.4|21140.4|21171.8|21131.8|21194.3|21154.3|21171.8|21131.8|0
1331506800000|2012-03-11 23:00:00|21175.2|21135.2|21235.3|21195.3|21241.3|21201.3|20909|20897|0
1331593200000|2012-03-12 23:00:00|21233.5|21193.5|21619.5|21579.5|21647.7|21607.7|21231.8|21191.8|0
1331679600000|2012-03-13 23:00:00|21616|21576|21275.9|21235.9|21651.4|21639.4|21242.9|21210.1|0
1331766000000|2012-03-14 23:00:00|21279.4|21239.4|21401.1|21361.1|21428.7|21388.7|21145.9|21133.9|0
1331852400000|2012-03-15 23:00:00|21399.4|21359.4|21408.2|21368.2|21450.2|21438.2|21239.7|21227.7|0
1332025200000|2012-03-17 23:00:00|21387.6|21347.6|21396.2|21356.2|21410|21370|21384.1|21344.1|0
1332111600000|2012-03-18 23:00:00|21392.8|21352.8|21104.9|21064.9|21504.2|21464.2|20949.8|20909.8|0
1332198000000|2012-03-19 23:00:00|21106.6|21066.6|20839.6|20799.6|21130.1|21116.2|20737.2|20725.2|0
1332284400000|2012-03-20 23:00:00|20843|20803|20800.7|20760.7|21021.6|20993.7|20717.2|20693.2|0
1332370800000|2012-03-21 23:00:00|20804.1|20764.1|20821.8|20781.8|20963.7|20951.7|20683.3|20643.3|0
1332457200000|2012-03-22 23:00:00|20823.4|20783.4|20627.6|20587.6|20842|20802|20444.1|20404.1|0
1332712800000|2012-03-25 22:00:00|20621|20581|20885.8|20845.8|20905.8|20865.8|20562|20550|0
1332799200000|2012-03-26 22:00:00|20879.1|20839.1|20945.3|20905.3|21178.7|21155.5|20877.5|20837.5|0
1332885600000|2012-03-27 22:00:00|20948.6|20908.6|20759.8|20719.8|21075.5|21043.5|20683.8|20643.8|0
1332972000000|2012-03-28 22:00:00|20763.1|20723.1|20509.4|20469.4|20774.8|20734.8|20315.6|20275.6|0
1333058400000|2012-03-29 22:00:00|20512.7|20472.7|20467.3|20427.3|20557.6|20531.5|20367.5|20355.5|0
1333317600000|2012-04-01 22:00:00|20506.8|20466.8|20598|20558|20650.2|20638.2|20320.5|20280.5|0
1333404000000|2012-04-02 22:00:00|20601.3|20561.3|20609.3|20569.3|20833.5|20821.5|20543|20503|0
1333490400000|2012-04-03 22:00:00|20611|20571|20345.2|20305.2|20611|20571|20345.2|20305.2|0
1333576800000|2012-04-04 22:00:00|20348.5|20308.5|20427.6|20387.6|20675.5|20663.5|20346.8|20306.8|0
1333663200000|2012-04-05 22:00:00|20424.3|20384.3|20228.3|20188.3|20465.5|20425.5|20190.2|20150.2|0
1333922400000|2012-04-08 22:00:00|20225|20185|20236.6|20196.6|20309|20269|20181.8|20141.8|0
1334008800000|2012-04-09 22:00:00|20243.2|20203.2|20115.8|20075.8|20463|20451|20016.4|19976.4|0
1334095200000|2012-04-10 22:00:00|20112.5|20072.5|20166.2|20126.2|20271.5|20231.5|20006.2|19994.2|0
1334181600000|2012-04-11 22:00:00|20162.9|20122.9|20571.5|20531.5|20613.2|20573.2|20101.5|20089.5|0
1334268000000|2012-04-12 22:00:00|20574.8|20534.8|20545.4|20505.4|20796.3|20756.3|20538.6|20498.6|0
1334527200000|2012-04-15 22:00:00|20552.1|20512.1|20663.2|20623.2|20813.3|20773.3|20481.3|20441.3|0
1334613600000|2012-04-16 22:00:00|20659.8|20619.8|20759.3|20719.3|20839.4|20799.4|20387.5|20375.5|0
1334700000000|2012-04-17 22:00:00|20762.7|20722.7|20689.7|20649.7|20893.2|20871.5|20659.3|20619.3|0
1334786400000|2012-04-18 22:00:00|20693.1|20653.1|20811.7|20771.7|21091.4|21051.4|20677.9|20637.9|0
1334872800000|2012-04-19 22:00:00|20815.1|20775.1|21066.5|21026.5|21138.7|21098.7|20810|20770|0
1335132000000|2012-04-22 22:00:00|21028.7|20988.7|20629|20589|21052.5|21012.5|20466.5|20426.5|0
1335218400000|2012-04-23 22:00:00|20625.6|20585.6|20730.6|20690.6|20778.5|20766.5|20508.5|20469.6|0
1335304800000|2012-04-24 22:00:00|20737.4|20697.4|20768|20728|20785.7|20746.4|20569.5|20557.5|0
1335391200000|2012-04-25 22:00:00|20764.7|20724.7|20825.2|20785.2|20919.7|20879.7|20646.5|20613.9|0
1335477600000|2012-04-26 22:00:00|20828.5|20788.5|20883.4|20843.4|20968|20956|20627.5|20615.5|0
1335736800000|2012-04-29 22:00:00|20906.7|20866.7|21110.6|21070.6|21159.5|21147.5|20844|20810.1|0
1335823200000|2012-04-30 22:00:00|21103.9|21063.9|21167.6|21127.6|21317.4|21277.4|21055.1|21015.1|0
1335909600000|2012-05-01 22:00:00|21170.9|21130.9|21295.8|21255.8|21399|21387|21161|21121|0
1335996000000|2012-05-02 22:00:00|21292.4|21252.4|21103.3|21063.3|21335.8|21310|21088.8|21048.8|0
1336082400000|2012-05-03 22:00:00|21113.5|21073.5|20860.1|20820.1|21177.5|21165.5|20851.6|20811.6|0
1336341600000|2012-05-06 22:00:00|20747.7|20707.7|20780.8|20740.8|20811.1|20771.1|20479.5|20467.5|0
1336428000000|2012-05-07 22:00:00|20784.2|20744.2|20450.3|20410.3|20806.3|20766.3|20243.9|20203.9|0
1336514400000|2012-05-08 22:00:00|20443.6|20403.6|20235.9|20195.9|20443.6|20403.6|20152.8|20112.8|0
1336600800000|2012-05-09 22:00:00|20232.5|20192.5|20069.6|20029.6|20376.9|20364.9|20036.5|19996.5|0
1336687200000|2012-05-10 22:00:00|20076.3|20036.3|19943.5|19903.5|20156.4|20116.4|19858.5|19818.5|0
1336946400000|2012-05-13 22:00:00|19890.8|19850.8|19655.7|19615.7|20067|20046.5|19629.5|19589.5|0
1337032800000|2012-05-14 22:00:00|19659|19619|19716.7|19676.7|19930.7|19918.7|19616.7|19576.7|0
1337119200000|2012-05-15 22:00:00|19719.9|19679.9|19270.6|19230.6|19741.3|19701.3|19169|19157|0
1337205600000|2012-05-16 22:00:00|19260.9|19220.9|18981.8|18941.8|19447.5|19435.5|18923.5|18883.5|0
1337292000000|2012-05-17 22:00:00|18978.6|18938.6|18747.6|18707.6|19058.6|19018.6|18609.5|18597.5|0
1337551200000|2012-05-20 22:00:00|18770.4|18730.4|19107.3|19067.3|19107.3|19067.3|18713.5|18673.5|0
1337637600000|2012-05-21 22:00:00|19104.1|19064.1|19005.4|18965.4|19183.5|19171.5|18932.6|18892.6|0
1337724000000|2012-05-22 22:00:00|19002.2|18962.2|18802.3|18762.3|19010.2|18970.2|18551.5|18511.5|0
1337810400000|2012-05-23 22:00:00|18805.5|18765.5|18808.7|18768.7|18858.6|18846.6|18586.7|18562.5|0
1337896800000|2012-05-24 22:00:00|18811.9|18771.9|18566.5|18526.5|18818.3|18789.7|18539.9|18499.9|0
1338156000000|2012-05-27 22:00:00|18641.6|18601.6|18729.2|18689.2|18884|18872|18621.1|18581.1|0
1338242400000|2012-05-28 22:00:00|18722.8|18682.8|19075.9|19035.9|19127|19087|18671.2|18631.2|0
1338328800000|2012-05-29 22:00:00|19072.7|19032.7|18406.6|18366.6|19077.5|19037.5|18400.3|18360.3|0
1338415200000|2012-05-30 22:00:00|18403.4|18363.4|18677.8|18637.8|18818.1|18778.1|18376|18336|0
1338501600000|2012-05-31 22:00:00|18674.6|18634.6|18408.9|18368.9|18778.2|18766.2|18383.5|18343.5|0
1338760800000|2012-06-03 22:00:00|18424.9|18384.9|18214.9|18174.9|18455.3|18415.3|18088.5|18076.5|0
1338847200000|2012-06-04 22:00:00|18218|18178|18348.1|18308.1|18407|18395|18134.4|18100.6|0
1338933600000|2012-06-05 22:00:00|18344.9|18304.9|18818.6|18778.6|18818.6|18778.6|18318.4|18299.2|0
1339020000000|2012-06-06 22:00:00|18815.4|18775.4|18821.2|18781.2|18938.3|18898.3|18579.6|18539.6|0
1339106400000|2012-06-07 22:00:00|18824.3|18784.3|18744.5|18704.5|18838.6|18798.6|18435.5|18423.5|0
1339365600000|2012-06-10 22:00:00|18769.5|18729.5|18712.6|18672.6|19128.6|19088.6|18683.8|18643.8|0
1339452000000|2012-06-11 22:00:00|18715.8|18675.8|19054.7|19014.7|19069.2|19029.2|18667.8|18627.8|0
1339538400000|2012-06-12 22:00:00|19051.4|19011.4|18921.3|18881.3|19074.8|19062.8|18827.3|18815.3|0
1339624800000|2012-06-13 22:00:00|18918|18878|19062.3|19022.3|19072.3|19032.3|18775.9|18735.9|0
1339711200000|2012-06-14 22:00:00|19059|19019|19401.6|19361.6|19401.6|19361.6|18887.5|18875.5|0
1339970400000|2012-06-17 22:00:00|19478.6|19438.6|19487.3|19447.3|19640.7|19627|19361|19321|0
1340056800000|2012-06-18 22:00:00|19490.6|19450.6|19566.9|19526.9|19679.1|19639.1|19331.5|19319.5|0
1340143200000|2012-06-19 22:00:00|19563.6|19523.6|19607.5|19567.5|19642|19602|19457.5|19427.8|0
1340229600000|2012-06-20 22:00:00|19604.3|19564.3|19048.5|19008.5|19605.9|19565.9|19003.1|18963.1|0
1340316000000|2012-06-21 22:00:00|19051.8|19011.8|19046.4|19006.4|19122.8|19082.8|18950|18938|0
1340575200000|2012-06-24 22:00:00|19049.7|19009.7|18743.6|18703.6|19087.2|19071.5|18698.7|18658.7|0
1340661600000|2012-06-25 22:00:00|18740.4|18700.4|19076|19036|19095.9|19055.9|18732.3|18692.3|0
1340748000000|2012-06-26 22:00:00|19072.7|19032.7|19315.2|19275.2|19353.9|19313.9|18896.5|18884.5|0
1340834400000|2012-06-27 22:00:00|19318.5|19278.5|19047.8|19007.8|19383|19343|18882.1|18842.1|0
1340920800000|2012-06-28 22:00:00|19044.5|19004.5|19787.2|19747.2|19801.9|19761.9|18953.4|18913.4|0
1341180000000|2012-07-01 22:00:00|19790.4|19750.4|19791.2|19751.2|19845.2|19805.2|19655.1|19615.1|0
1341266400000|2012-07-02 22:00:00|19787.9|19747.9|19931.3|19891.3|19937.8|19897.8|19610.5|19598.5|0
1341352800000|2012-07-03 22:00:00|19934.6|19894.6|19813.5|19773.5|19939.5|19899.5|19688.5|19676.5|0
1341439200000|2012-07-04 22:00:00|19787.5|19747.5|19807.3|19767.3|19989.9|19949.9|19614.5|19602.5|0
1341525600000|2012-07-05 22:00:00|19804|19764|19710.2|19670.2|19851|19839|19597.7|19557.7|0
1341784800000|2012-07-08 22:00:00|19664.3|19624.3|19474.4|19434.4|19752.5|19740.5|19384.8|19344.8|0
1341871200000|2012-07-09 22:00:00|19477.7|19437.7|19348.3|19308.3|19612.7|19572.7|19297.8|19257.8|0
1341957600000|2012-07-10 22:00:00|19351.5|19311.5|19496.3|19456.3|19532.3|19492.3|19234.5|19222.5|0
1342044000000|2012-07-11 22:00:00|19493|19453|19047|19007|19496.3|19456.3|18902.6|18862.6|0
1342130400000|2012-07-12 22:00:00|19050.2|19010.2|19276.1|19236.1|19279.3|19239.3|19005.5|18967.4|0
1342389600000|2012-07-15 22:00:00|19260.1|19220.1|19087.5|19047.5|19264.9|19224.9|19026.3|18986.3|0
1342476000000|2012-07-16 22:00:00|19085.9|19045.9|19587.5|19547.5|19620.5|19580.5|19079.5|19039.5|0
1342562400000|2012-07-17 22:00:00|19584.3|19544.3|19413.1|19373.1|19589.2|19549.2|19105|19093|0
1342648800000|2012-07-18 22:00:00|19416.3|19376.3|19629.8|19589.8|19656.3|19616.3|19361.5|19346.1|0
1342735200000|2012-07-19 22:00:00|19626.6|19586.6|19477.2|19437.2|19706.1|19668|19458.3|19418.3|0
1342994400000|2012-07-22 22:00:00|19436.9|19396.9|18901.6|18861.6|19448.2|19408.2|18846.4|18806.4|0
1343080800000|2012-07-23 22:00:00|18885.8|18845.8|18709.5|18669.5|19110|19098|18651.5|18611.5|0
1343167200000|2012-07-24 22:00:00|18706.4|18666.4|18921|18881|18998.7|18958.7|18629.4|18589.4|0
1343253600000|2012-07-25 22:00:00|18917.8|18877.8|19240.7|19200.7|19254.8|19214.8|18792.5|18780.5|0
1343340000000|2012-07-26 22:00:00|19237.6|19197.6|19611.3|19571.3|19643.8|19603.8|19147.5|19110.4|0
1343599200000|2012-07-29 22:00:00|19569.9|19529.9|19600.1|19560.1|19659.4|19619.4|19474|19454.2|0
1343685600000|2012-07-30 22:00:00|19603.3|19563.3|19664.1|19624.1|19880|19868|19579.4|19539.4|0
1343772000000|2012-07-31 22:00:00|19667.4|19627.4|19860.1|19820.1|19957.7|19917.7|19613.6|19573.6|0
1343858400000|2012-08-01 22:00:00|19856.8|19816.8|19576.8|19536.8|19894.1|19854.1|19425.3|19385.3|0
1343944800000|2012-08-02 22:00:00|19570.4|19530.4|20024.7|19984.7|20059.8|20019.8|19423|19411|0
1344204000000|2012-08-05 22:00:00|20044.1|20004.1|20067.4|20027.4|20205.2|20165.2|19975.5|19944.2|0
1344290400000|2012-08-06 22:00:00|20073.9|20033.9|20118.5|20078.5|20195.8|20155.8|19984|19947.7|0
1344376800000|2012-08-07 22:00:00|20121.8|20081.8|20108.6|20068.6|20221|20209|19976.5|19964.5|0
1344463200000|2012-08-08 22:00:00|20111.9|20071.9|20247.1|20207.1|20341.1|20301.1|20100.6|20060.6|0
1344549600000|2012-08-09 22:00:00|20250.4|20210.4|20223.3|20183.3|20260.1|20221.5|20049.5|20037.5|0
1344808800000|2012-08-12 22:00:00|20197.4|20157.4|20148.8|20108.8|20221.7|20202.3|20027.3|19994.8|0
1344895200000|2012-08-13 22:00:00|20145.6|20105.6|20225.3|20185.3|20333.3|20321.3|20103.3|20081.1|0
1344981600000|2012-08-14 22:00:00|20222.1|20182.1|20149.2|20109.2|20227|20187|19993.3|19981.3|0
1345068000000|2012-08-15 22:00:00|20146|20106|20115.3|20075.3|20183.8|20155.8|19893.5|19877.2|0
1345154400000|2012-08-16 22:00:00|20108.9|20068.9|20167.9|20127.9|20184|20148.2|20007.7|19995.7|0
1345413600000|2012-08-19 22:00:00|20167.9|20127.9|20106.5|20066.5|20198.4|20158.4|19879|19867|0
1345500000000|2012-08-20 22:00:00|20103.3|20063.3|20084.9|20044.9|20201.6|20161.6|19941.3|19929.3|0
1345586400000|2012-08-21 22:00:00|20081.7|20041.7|19937.6|19897.6|20088.1|20048.1|19829.3|19794.7|0
1345672800000|2012-08-22 22:00:00|19934.4|19894.4|19996.8|19956.8|20139.3|20127.3|19921|19881|0
1345759200000|2012-08-23 22:00:00|20000|19960|19948.2|19908.2|20008|19968|19802.6|19775.2|0
1346018400000|2012-08-26 22:00:00|19941.9|19901.9|19788.3|19748.3|20077.1|20037.1|19728.3|19688.3|0
1346104800000|2012-08-27 22:00:00|19791.4|19751.4|19833.6|19793.6|19865|19849.5|19733.1|19693.1|0
1346191200000|2012-08-28 22:00:00|19824.1|19784.1|19811.1|19771.1|19869.5|19857.5|19771.7|19738|0
1346277600000|2012-08-29 22:00:00|19808|19768|19421.6|19381.6|19815.9|19775.9|19410.2|19370.2|0
1346364000000|2012-08-30 22:00:00|19427.8|19387.8|19615.2|19575.2|19697|19657|19413.8|19373.8|0
1346623200000|2012-09-02 22:00:00|19630.8|19590.8|19597.2|19557.2|19630.8|19617.1|19332.1|19320.1|0
1346709600000|2012-09-03 22:00:00|19600.4|19560.4|19407.7|19367.7|19600.4|19560.4|19283.8|19243.8|0
1346796000000|2012-09-04 22:00:00|19410.8|19370.8|19172.4|19132.4|19424.7|19384.7|19054.9|19042.9|0
1346882400000|2012-09-05 22:00:00|19175.4|19135.4|19545.4|19505.4|19551.5|19511.5|19059.4|19047.4|0
1346968800000|2012-09-06 22:00:00|19539.3|19499.3|19949.5|19909.5|19959.4|19919.4|19474.9|19449.8|0
1347228000000|2012-09-09 22:00:00|19937|19897|19727.6|19687.6|19995.3|19983.3|19705.2|19665.2|0
1347314400000|2012-09-10 22:00:00|19730.7|19690.7|19942.8|19902.8|20034.9|19994.9|19670|19658|0
1347400800000|2012-09-11 22:00:00|19945.9|19905.9|20084.2|20044.2|20148.6|20129.3|19928.6|19888.6|0
1347487200000|2012-09-12 22:00:00|20085.8|20045.8|20373.7|20333.7|20441.9|20401.9|19996.7|19956.7|0
1347573600000|2012-09-13 22:00:00|20376.8|20336.8|20715.5|20675.5|20806.5|20766.5|20372.1|20332.1|0
1347832800000|2012-09-16 22:00:00|20706|20666|20644.3|20604.3|20723.3|20711.3|20606.3|20578.3|0
1347919200000|2012-09-17 22:00:00|20647.5|20607.5|20659.1|20619.1|20723.3|20711.3|20576.5|20546.7|0
1348005600000|2012-09-18 22:00:00|20655.9|20615.9|20837.9|20797.9|20905.5|20893.5|20624|20601.5|0
1348092000000|2012-09-19 22:00:00|20834.7|20794.7|20647|20607|20852.5|20831|20520.1|20480.1|0
1348178400000|2012-09-20 22:00:00|20653.4|20613.4|20718.1|20678.1|20818.5|20806.5|20648.6|20608.6|0
1348437600000|2012-09-23 22:00:00|20716.9|20676.9|20729|20689|20778.5|20766.5|20474.5|20462.5|0
1348524000000|2012-09-24 22:00:00|20725.8|20685.8|20626.8|20586.8|20788.2|20754.1|20572.4|20532.4|0
1348610400000|2012-09-25 22:00:00|20623.5|20583.5|20457.6|20417.6|20625.2|20585.2|20402.3|20362.3|0
1348696800000|2012-09-26 22:00:00|20460.8|20420.8|20906.7|20866.7|20941.5|20901.5|20404.2|20364.2|0
1348783200000|2012-09-27 22:00:00|20910|20870|20761.3|20721.3|20937.9|20897.9|20679|20667|0
1349042400000|2012-09-30 22:00:00|20738.5|20698.5|20849.7|20809.7|20978.9|20938.9|20652.6|20612.6|0
1349128800000|2012-10-01 22:00:00|20846.4|20806.4|20889.5|20849.5|20992.6|20952.6|20796.2|20756.2|0
1349215200000|2012-10-02 22:00:00|20892.8|20852.8|20956.7|20916.7|21023.5|21011.5|20787|20775|0
1349301600000|2012-10-03 22:00:00|20953.5|20913.5|20944.4|20904.4|20994.1|20954.1|20832.5|20796.5|0
1349388000000|2012-10-04 22:00:00|20947.6|20907.6|21063.9|21023.9|21170.9|21130.9|20913.5|20901.5|0
1349647200000|2012-10-07 22:00:00|21075.3|21035.3|20822.6|20782.6|21085|21045|20790.5|20754.5|0
1349733600000|2012-10-08 22:00:00|20819.3|20779.3|20857.6|20817.6|21119|21107|20811.3|20771.3|0
1349820000000|2012-10-09 22:00:00|20854.3|20814.3|20807.5|20767.5|20982.4|20954.5|20723|20710.6|0
1349906400000|2012-10-10 22:00:00|20810.8|20770.8|21099.2|21059.2|21174.7|21134.7|20771.5|20748.6|0
1349992800000|2012-10-11 22:00:00|21095.9|21055.9|21093.3|21053.3|21269|21257|20986|20974|0
1350252000000|2012-10-14 22:00:00|21123.1|21083.1|21278.9|21238.9|21320.6|21280.6|21040.2|21000.2|0
1350338400000|2012-10-15 22:00:00|21275.6|21235.6|21463.3|21423.3|21466.7|21426.7|21137.5|21125.5|0
1350424800000|2012-10-16 22:00:00|21460|21420|21534|21494|21550.6|21510.6|21365.5|21353.5|0
1350511200000|2012-10-17 22:00:00|21530.7|21490.7|21540.8|21500.8|21631.9|21606.5|21486.5|21460.7|0
1350597600000|2012-10-18 22:00:00|21537.4|21497.4|21401.1|21361.1|21604.5|21578.5|21379.6|21339.6|0
1350856800000|2012-10-21 22:00:00|21409.5|21369.5|21852.7|21812.7|21868.6|21828.6|21366.2|21326.2|0
1350943200000|2012-10-22 22:00:00|21856.1|21816.1|21527.2|21487.2|21871.5|21831.5|21487.3|21447.3|0
1351029600000|2012-10-23 22:00:00|21523.8|21483.8|21787.9|21747.9|21862|21822|21523.8|21483.8|0
1351116000000|2012-10-24 22:00:00|21791.4|21751.4|21791.5|21751.5|21877.8|21837.8|21673.2|21633.2|0
1351202400000|2012-10-25 22:00:00|21788.1|21748.1|21717.2|21677.2|21831|21819|21501.5|21484.2|0
1351465200000|2012-10-28 23:00:00|21539.4|21499.4|21490.2|21450.2|21601.3|21561.3|21411.5|21399.5|0
1351551600000|2012-10-29 23:00:00|21492|21452|21524.1|21484.1|21624|21612|21326|21314|0
1351638000000|2012-10-30 23:00:00|21520.6|21480.6|21527.9|21487.9|21717.8|21677.8|21496.6|21456.6|0
1351724400000|2012-10-31 23:00:00|21529.6|21489.6|22057.1|22017.1|22146.9|22106.9|21472.5|21460.5|0
1351810800000|2012-11-01 23:00:00|22060.6|22020.6|22011|21971|22286.9|22246.9|21995.8|21955.8|0
1352070000000|2012-11-04 23:00:00|22006|21966|22071.2|22031.2|22167.1|22155.1|21970.8|21930.8|0
1352156400000|2012-11-05 23:00:00|22074.7|22034.7|22156.1|22116.1|22187.1|22147.1|21851|21839|0
1352242800000|2012-11-06 23:00:00|22159.6|22119.6|21798.2|21758.2|22168.4|22128.4|21634.9|21594.9|0
1352329200000|2012-11-07 23:00:00|21805.2|21765.2|21397.5|21357.5|21879|21845.5|21350.7|21310.7|0
1352415600000|2012-11-08 23:00:00|21394|21354|21281.7|21241.7|21489.5|21477.5|21139.5|21099.5|0
1352674800000|2012-11-11 23:00:00|21286.9|21246.9|21444.1|21404.1|21483.2|21448.5|21246.9|21206.9|0
1352761200000|2012-11-12 23:00:00|21447.6|21407.6|21223.6|21183.6|21447.6|21407.6|21144.1|21104.1|0
1352847600000|2012-11-13 23:00:00|21227.1|21187.1|21112.4|21072.4|21492.6|21452.6|21084.9|21044.9|0
1352934000000|2012-11-14 23:00:00|21116|21076|21171.9|21131.9|21304.5|21292.5|21047.2|21007.2|0
1353020400000|2012-11-15 23:00:00|21168.4|21128.4|21160.1|21120.1|21227|21215|20962.2|20922.2|0
1353279600000|2012-11-18 23:00:00|21165.4|21125.4|21481.2|21441.2|21557.6|21517.6|21126.5|21114.5|0
1353366000000|2012-11-19 23:00:00|21477.7|21437.7|21342|21302|21518.4|21478.4|21210.5|21196.7|0
1353452400000|2012-11-20 23:00:00|21338.6|21298.6|21671|21631|21680.4|21640.4|21213.5|21201.5|0
1353538800000|2012-11-21 23:00:00|21664|21624|21803.6|21763.6|21807.1|21785.5|21539.5|21527.5|0
1353625200000|2012-11-22 23:00:00|21807.1|21767.1|22081.6|22041.6|22099.8|22059.8|21735.5|21723.5|0
1353884400000|2012-11-25 23:00:00|22051.6|22011.6|21905|21865|22073|22033|21779.9|21739.9|0
1353970800000|2012-11-26 23:00:00|21890.9|21850.9|21758.6|21718.6|22017.5|22005.5|21716.2|21676.2|0
1354057200000|2012-11-27 23:00:00|21755.1|21715.1|21846.8|21806.8|21872.2|21832.2|21619|21585.2|0
1354143600000|2012-11-28 23:00:00|21843.3|21803.3|21954.3|21914.3|22041.1|22019|21814.5|21780.6|0
1354230000000|2012-11-29 23:00:00|21943.8|21903.8|22063.7|22023.7|22125|22113|21921|21881|0
1354489200000|2012-12-02 23:00:00|22028.7|21988.7|21648.7|21608.7|22170.9|22158.9|21641.4|21601.4|0
1354575600000|2012-12-03 23:00:00|21652.2|21612.2|21791.8|21751.8|21877.6|21845|21617.6|21577.6|0
1354662000000|2012-12-04 23:00:00|21788.3|21748.3|22349.4|22309.4|22426|22386|21769.1|21729.1|0
1354748400000|2012-12-05 23:00:00|22345.8|22305.8|22357.1|22317.1|22375.5|22363.5|22196.5|22170.1|0
1354834800000|2012-12-06 23:00:00|22350|22310|22305.9|22265.9|22426.7|22386.7|22206.5|22168.1|0
1355094000000|2012-12-09 23:00:00|22295.3|22255.3|22364.7|22324.7|22415.2|22381.6|22216.5|22182|0
1355180400000|2012-12-10 23:00:00|22361.2|22321.2|22471.3|22431.3|22494.4|22454.4|22228.5|22216.5|0
1355266800000|2012-12-11 23:00:00|22460.7|22420.7|22493.3|22453.3|22642.9|22602.9|22377.5|22357.2|0
1355353200000|2012-12-12 23:00:00|22489.8|22449.8|22363.8|22323.8|22582|22570|22336.5|22296.5|0
1355439600000|2012-12-13 23:00:00|22353.2|22313.2|22595.1|22555.1|22650.4|22636|22343.5|22303.5|0
1355698800000|2012-12-16 23:00:00|22594.1|22556.1|22580|22542|22715.7|22677.7|22381.2|22343.2|0
1355785200000|2012-12-17 23:00:00|22583.6|22545.6|22591.3|22553.3|22624.9|22600.5|22447.5|22411|0
1355871600000|2012-12-18 23:00:00|22587.8|22549.8|22528.2|22490.2|22691.5|22681.5|22521.1|22483.1|0
1355958000000|2012-12-19 23:00:00|22531.8|22493.8|22823.4|22785.4|22827|22789|22477.5|22467.5|0
1356044400000|2012-12-20 23:00:00|22827|22789|22552|22514|22828.7|22790.7|22391.7|22353.7|0
1356303600000|2012-12-23 23:00:00|22559.1|22521.1|22555.9|22517.9|22627.1|22589.1|22414.6|22376.6|0
1356476400000|2012-12-25 23:00:00|22557.7|22519.7|22533.1|22495.1|22608.4|22570.4|22437.1|22399.1|0
1356562800000|2012-12-26 23:00:00|22536.7|22498.7|22690|22652|22789.5|22779.5|22526|22488|0
1356649200000|2012-12-27 23:00:00|22682.8|22644.8|22213.2|22175.2|22731.6|22700.5|22165.4|22127.4|0
1356908400000|2012-12-30 23:00:00|22228.3|22190.3|23042.1|23004.1|23062.2|23024.2|22186.2|22148.2|0
1357081200000|2013-01-01 23:00:00|22828.5|22818.5|23519.5|23481.5|23598.5|23560.5|22812.5|22802.5|0
1357167600000|2013-01-02 23:00:00|23513.5|23475.5|23369.3|23331.3|23522|23484|23199.5|23189.5|0
1357254000000|2013-01-03 23:00:00|23366.3|23328.3|23372.9|23334.9|23398.4|23360.4|23176|23166|0
1357513200000|2013-01-06 23:00:00|23377.4|23339.4|23323.1|23285.1|23408.9|23370.9|23236.5|23219.9|0
1357599600000|2013-01-07 23:00:00|23320.1|23282.1|23132.2|23094.2|23334.6|23299.5|23087.5|23056.9|0
1357686000000|2013-01-08 23:00:00|23129.2|23091.2|23326.3|23288.3|23357.8|23319.8|23129.2|23091.2|0
1357772400000|2013-01-09 23:00:00|23323.3|23285.3|23485.1|23447.1|23489.5|23479.5|23132.5|23122.5|0
1357858800000|2013-01-10 23:00:00|23482.1|23444.1|23330.1|23292.1|23504.6|23466.6|23229.5|23217|0
1358118000000|2013-01-13 23:00:00|23325.6|23287.6|23372.8|23334.8|23455.5|23445.5|23269|23249|0
1358204400000|2013-01-14 23:00:00|23369.8|23331.8|23434.2|23396.2|23545.5|23535.5|23296|23281|0
1358290800000|2013-01-15 23:00:00|23428.2|23390.2|23335.4|23297.4|23435.7|23397.7|23176.5|23166.5|0
1358377200000|2013-01-16 23:00:00|23341.4|23303.4|23527|23489|23576.6|23538.6|23202|23192|0
1358463600000|2013-01-17 23:00:00|23521|23483|23582.2|23544.2|23615.9|23595.5|23450.5|23440.5|0
1358722800000|2013-01-20 23:00:00|23565.7|23527.7|23652.4|23614.4|23653.8|23633.5|23481|23471|0
1358809200000|2013-01-21 23:00:00|23646.5|23608.5|23763.2|23725.2|23769.2|23731.2|23498.5|23488.5|0
1358895600000|2013-01-22 23:00:00|23757.3|23719.3|23606.9|23568.9|23764.7|23726.7|23537|23527|0
1358982000000|2013-01-23 23:00:00|23586.1|23548.1|23690.5|23652.5|23797.8|23759.8|23527.5|23517.5|0
1359068400000|2013-01-24 23:00:00|23687.5|23649.5|23667.3|23629.3|23727.9|23700.5|23502.5|23492.5|0
1359327600000|2013-01-27 23:00:00|23664.3|23626.3|23678.9|23640.9|23751.5|23741.5|23619.5|23598.7|0
1359414000000|2013-01-28 23:00:00|23676|23638|23754.4|23716.4|23763.1|23725.1|23578.5|23568.5|0
1359500400000|2013-01-29 23:00:00|23748.5|23710.5|23715.2|23677.2|23944.5|23934.5|23715.2|23677.2|0
1359586800000|2013-01-30 23:00:00|23721.2|23683.2|23729.2|23691.2|23810.1|23772.1|23646.7|23608.7|0
1359673200000|2013-01-31 23:00:00|23726.2|23688.2|23844.7|23806.7|23858.1|23820.1|23534|23524|0
1359932400000|2013-02-03 23:00:00|23846.2|23808.2|23385.8|23347.8|23969|23959|23310.8|23272.8|0
1360018800000|2013-02-04 23:00:00|23382.9|23344.9|23231.9|23193.9|23446.6|23408.6|23046.5|23012.6|0
1360105200000|2013-02-05 23:00:00|23229|23191|23214.3|23176.3|23387|23377|23063.4|23025.4|0
1360191600000|2013-02-06 23:00:00|23225.9|23187.9|23117.6|23079.6|23309|23299|23037.8|22999.8|0
1360278000000|2013-02-07 23:00:00|23114.7|23076.7|23310.4|23272.4|23336.7|23298.7|23111.5|23075.5|0
1360537200000|2013-02-10 23:00:00|23300.3|23262.3|23269.8|23231.8|23354.7|23316.7|23226.2|23188.2|0
1360623600000|2013-02-11 23:00:00|23264|23226|23346.3|23308.3|23368.9|23330.9|23217.1|23179.1|0
1360710000000|2013-02-12 23:00:00|23343.5|23305.5|23397|23359|23443.7|23405.7|23318.3|23280.3|0
1360796400000|2013-02-13 23:00:00|23399.9|23361.9|23391.4|23353.4|23493.8|23472.5|23268.8|23258.8|0
1360882800000|2013-02-14 23:00:00|23394.3|23356.3|23457.8|23419.8|23544.2|23506.2|23286|23276|0
1361142000000|2013-02-17 23:00:00|23447.7|23409.7|23429.7|23391.7|23512.1|23484.5|23315.5|23305.5|0
1361228400000|2013-02-18 23:00:00|23424|23386|23335.7|23297.7|23463|23453|23141.5|23131.5|0
1361314800000|2013-02-19 23:00:00|23330|23292|23045.2|23007.2|23334.2|23309|23019.5|22981.5|0
1361401200000|2013-02-20 23:00:00|23056.7|23018.7|22787.1|22749.1|23107.4|23069.4|22685.9|22647.9|0
1361487600000|2013-02-21 23:00:00|22789.9|22751.9|22861.6|22823.6|22920.3|22882.3|22661.5|22651.5|0
1361746800000|2013-02-24 23:00:00|22871.5|22833.5|22455.2|22417.2|22999.7|22961.7|22401|22363|0
1361833200000|2013-02-25 23:00:00|22463.7|22425.7|22623.1|22585.1|22782|22772|22459.5|22421.5|0
1361919600000|2013-02-26 23:00:00|22620.3|22582.3|22882.2|22844.2|22893.6|22855.6|22449.5|22439.5|0
1362006000000|2013-02-27 23:00:00|22879.4|22841.4|23022.7|22984.7|23148.8|23110.8|22726.5|22716.5|0
1362092400000|2013-02-28 23:00:00|23025.5|22987.5|22997.6|22959.6|23028.4|23002.5|22803.8|22765.8|0
1362351600000|2013-03-03 23:00:00|22975|22937|22708.4|22670.4|22984.9|22965.5|22449|22439|0
1362438000000|2013-03-04 23:00:00|22700|22662|22691.3|22653.3|22733.6|22695.6|22501|22475.2|0
1362524400000|2013-03-05 23:00:00|22688.6|22650.6|22712.8|22674.8|22817.5|22807.5|22648|22615.1|0
1362610800000|2013-03-06 23:00:00|22715.6|22677.6|22845.4|22807.4|22858|22848|22622|22612|0
1362697200000|2013-03-07 23:00:00|22831.6|22793.6|23218.1|23180.1|23280.7|23270.6|22800.6|22767.4|0
1362870000000|2013-03-09 23:00:00|23215.3|23177.3|23220.9|23182.9|23232.1|23194.1|23212.5|23174.5|0
1362956400000|2013-03-10 23:00:00|23218.1|23180.1|23166.3|23128.3|23276|23266|23041.2|23003.2|0
1363042800000|2013-03-11 23:00:00|23163.5|23125.5|22756|22718|23284.5|23274.5|22712.2|22674.2|0
1363129200000|2013-03-12 23:00:00|22758.8|22720.8|22597|22559|22906.3|22896.3|22428.4|22390.4|0
1363215600000|2013-03-13 23:00:00|22594.3|22556.3|22703.7|22665.7|22703.7|22665.7|22255.5|22245.5|0
1363302000000|2013-03-14 23:00:00|22706.5|22668.5|22394.5|22356.5|22789.1|22774.1|22327.8|22289.8|0
1363474800000|2013-03-16 23:00:00|22297.7|22259.7|22239.2|22201.2|22300.4|22262.4|22216.5|22178.5|0
1363561200000|2013-03-17 23:00:00|22236.5|22198.5|22204.5|22166.5|22287.6|22249.6|21998|21988|0
1363647600000|2013-03-18 23:00:00|22201.9|22163.9|21907.4|21869.4|22243|22233|21755.1|21717.1|0
1363734000000|2013-03-19 23:00:00|21910.1|21872.1|22277.8|22239.8|22396.3|22358.3|21892.8|21854.8|0
1363820400000|2013-03-20 23:00:00|22275.2|22237.2|22139.5|22101.5|22406|22396|22135.9|22097.9|0
1363906800000|2013-03-21 23:00:00|22142.2|22104.2|22300.3|22262.3|22303|22265|22031.5|22021.5|0
1364079600000|2013-03-23 23:00:00|22257.3|22219.3|22241.5|22203.5|22266.7|22228.7|22238.8|22200.8|0
1364166000000|2013-03-24 23:00:00|22244.1|22206.1|22144.5|22106.5|22386.5|22376.5|22023.6|21985.6|0
1364252400000|2013-03-25 23:00:00|22143.1|22105.1|22360.9|22322.9|22385|22375|22082.5|22072.5|0
1364338800000|2013-03-26 23:00:00|22358.2|22320.2|22408.1|22370.1|22557.5|22547.5|22284.4|22246.4|0
1364425200000|2013-03-27 23:00:00|22393.1|22355.1|22393.2|22355.2|22439.6|22401.6|22114.5|22104.5|0
1364767200000|2013-03-31 22:00:00|22383.9|22345.9|22305.4|22267.4|22407.4|22369.4|22263.7|22225.7|0
1364853600000|2013-04-01 22:00:00|22302.7|22264.7|22479.9|22441.9|22546.8|22508.8|22103.7|22080.3|0
1364940000000|2013-04-02 22:00:00|22477.2|22439.2|22202.1|22164.1|22509|22499|22122.1|22084.1|0
1365026400000|2013-04-03 22:00:00|22196.7|22158.7|22186.1|22148.1|22318.6|22280.6|22098.9|22060.9|0
1365112800000|2013-04-04 22:00:00|22188.7|22150.7|21620|21582|22245.6|22231.5|21440.1|21402.1|0
1365372000000|2013-04-07 22:00:00|21612.1|21574.1|21777.7|21739.7|21791|21777.5|21599.1|21561.1|0
1365458400000|2013-04-08 22:00:00|21775.1|21737.1|21931.9|21893.9|21981.5|21971.5|21724|21713.2|0
1365544800000|2013-04-09 22:00:00|21934.5|21896.5|22180.3|22142.3|22211.9|22173.9|21847|21809|0
1365631200000|2013-04-10 22:00:00|22175.1|22137.1|22139.6|22101.6|22278|22268|22037.5|22027.5|0
1365717600000|2013-04-11 22:00:00|22134.4|22096.4|22010.3|21972.3|22236.5|22226.5|21934.2|21896.2|0
1365976800000|2013-04-14 22:00:00|22015.5|21977.5|21447.3|21409.3|22068.5|22058.5|21397.5|21359.5|0
1366063200000|2013-04-15 22:00:00|21444.7|21406.7|21784.7|21746.7|21854.5|21844.5|21443.4|21405.4|0
1366149600000|2013-04-16 22:00:00|21782.1|21744.1|21407.1|21369.1|21809.5|21799.5|21341.4|21303.4|0
1366236000000|2013-04-17 22:00:00|21404.5|21366.5|21444.9|21406.9|21642.5|21632.5|21336.5|21326.5|0
1366322400000|2013-04-18 22:00:00|21442.3|21404.3|22024.1|21986.1|22067.9|22057|21425.4|21387.4|0
1366581600000|2013-04-21 22:00:00|22026.7|21988.7|22103.4|22065.4|22166.5|22156.5|21956.5|21931.2|0
1366668000000|2013-04-22 22:00:00|22100.8|22062.8|22117.6|22079.6|22130.8|22110|21737.5|21727.5|0
1366754400000|2013-04-23 22:00:00|22096.6|22058.6|22213.1|22175.1|22233.6|22198|21965|21955|0
1366840800000|2013-04-24 22:00:00|22205.1|22167.1|22529|22491|22586.7|22548.7|22141.5|22104.4|0
1366927200000|2013-04-25 22:00:00|22531.6|22493.6|22565.1|22527.1|22702.9|22692.9|22468.4|22442.3|0
1367186400000|2013-04-28 22:00:00|22563.7|22525.7|22782.5|22744.5|22807.1|22769.1|22482.5|22472.5|0
1367272800000|2013-04-29 22:00:00|22777.2|22739.2|22798|22760|22873.5|22863.5|22664|22640.5|0
1367359200000|2013-04-30 22:00:00|22795.3|22757.3|22598.8|22560.8|22814|22776|22573.3|22535.3|0
1367445600000|2013-05-01 22:00:00|22604.1|22566.1|22829.9|22791.9|22850.6|22812.6|22515|22505|0
1367532000000|2013-05-02 22:00:00|22827.2|22789.2|23005.2|22967.2|23044.1|23006.1|22661|22623.7|0
1367791200000|2013-05-05 22:00:00|22976|22938|22942.8|22904.8|23004.5|22994.5|22813|22803|0
1367877600000|2013-05-06 22:00:00|22940.2|22902.2|23236.2|23198.2|23265.2|23227.2|22825.5|22799.9|0
1367964000000|2013-05-07 22:00:00|23230.9|23192.9|23334.4|23296.4|23343.7|23305.7|23122.5|23101.6|0
1368050400000|2013-05-08 22:00:00|23331.7|23293.7|23190.9|23152.9|23334.4|23306|23125.5|23094.9|0
1368136800000|2013-05-09 22:00:00|23188.2|23150.2|23294|23256|23318.7|23306|23132.5|23122.5|0
1368396000000|2013-05-12 22:00:00|23248.7|23210.7|23028.1|22990.1|23258|23248|22928.2|22890.2|0
1368482400000|2013-05-13 22:00:00|23022.8|22984.8|23135.5|23097.5|23172.2|23162.2|22875.5|22865.5|0
1368568800000|2013-05-14 22:00:00|23125|23087|23159.2|23121.2|23212.7|23174.7|22982.2|22961.2|0
1368655200000|2013-05-15 22:00:00|23161.8|23123.8|23040.3|23002.3|23183.1|23150.2|22907.2|22897.2|0
1368741600000|2013-05-16 22:00:00|23042.9|23004.9|23266.6|23228.6|23279.5|23241.5|23024|22986|0
1369000800000|2013-05-19 22:00:00|23245.7|23207.7|23485.3|23447.3|23534.2|23517.5|23234|23196|0
1369087200000|2013-05-20 22:00:00|23480|23442|23376.1|23338.1|23486.6|23448.6|23283.1|23245.1|0
1369173600000|2013-05-21 22:00:00|23378.7|23340.7|23162.5|23124.5|23469.5|23431.5|23110.9|23072.9|0
1369260000000|2013-05-22 22:00:00|23165.1|23127.1|22700.5|22662.5|23176.9|23138.9|22098.9|22060.9|0
1369346400000|2013-05-23 22:00:00|22705.6|22667.6|22575.6|22537.6|22782.9|22772.9|22437.5|22399.5|0
1369605600000|2013-05-26 22:00:00|22580.7|22542.7|22726.3|22688.3|22756|22746|22459|22449|0
1369692000000|2013-05-27 22:00:00|22721.2|22683.2|22906.8|22868.8|23030.4|22992.4|22633.4|22623.4|0
1369778400000|2013-05-28 22:00:00|22891.3|22853.3|22456.4|22418.4|22905.6|22874.9|22392.3|22354.3|0
1369864800000|2013-05-29 22:00:00|22453.8|22415.8|22521.8|22483.8|22626.2|22616.2|22261.7|22251.7|0
1369951200000|2013-05-30 22:00:00|22524.3|22486.3|22160.6|22122.6|22583.5|22573.5|22155.5|22117.5|0
1370210400000|2013-06-02 22:00:00|22183.3|22145.3|22282.5|22244.5|22622|22612|22151.7|22113.7|0
1370296800000|2013-06-03 22:00:00|22280|22242|22182.3|22144.3|22350.2|22326.5|22108.1|22070.1|0
1370383200000|2013-06-04 22:00:00|22174.7|22136.7|21839.6|21801.6|22203.7|22165.7|21813.2|21775.2|0
1370469600000|2013-06-05 22:00:00|21842.1|21804.1|21770.8|21732.8|21979.2|21969.2|21459.5|21421.5|0
1370556000000|2013-06-06 22:00:00|21768.3|21730.3|21704|21666|21802|21790.8|21463.8|21434.1|0
1370815200000|2013-06-09 22:00:00|21675.7|21637.7|21504|21466|21744|21706|21450|21412|0
1370901600000|2013-06-10 22:00:00|21510.8|21472.8|21119.9|21081.9|21618.5|21608.5|21063.4|21025.4|0
1370988000000|2013-06-11 22:00:00|21111.5|21073.5|21016.3|20978.3|21267.3|21229.3|20979.5|20941.5|0
1371074400000|2013-06-12 22:00:00|20991.7|20953.7|21306|21268|21365|21327|20622.9|20612.9|0
1371160800000|2013-06-13 22:00:00|21351.1|21313.1|20711.6|20673.6|21374.2|21336.2|20711.6|20673.6|0
1371420000000|2013-06-16 22:00:00|20715.2|20677.2|21227.4|21189.4|21314.4|21304.4|20711.6|20673.6|0
1371506400000|2013-06-17 22:00:00|21222.5|21184.5|21276.2|21238.2|21281.1|21243.1|20966.5|20956.5|0
1371592800000|2013-06-18 22:00:00|21273.8|21235.8|20705.1|20667.1|21317.4|21279.4|20702.7|20664.7|0
1371679200000|2013-06-19 22:00:00|20709.9|20671.9|19917.7|19879.7|20812.5|20802.5|19878.3|19840.3|0
1371765600000|2013-06-20 22:00:00|19922.4|19884.4|20064.1|20026.1|20381.6|20371.6|19883.6|19845.6|0
1372024800000|2013-06-23 22:00:00|20040.5|20002.5|19687.9|19649.9|20114.1|20104.1|19550.2|19512.2|0
1372111200000|2013-06-24 22:00:00|19692.6|19654.6|20108.9|20070.9|20168.9|20130.9|19436.6|19426.6|0
1372197600000|2013-06-25 22:00:00|20106.5|20068.5|20482.7|20444.7|20498.1|20460.1|19906.6|19896.6|0
1372284000000|2013-06-26 22:00:00|20480.3|20442.3|20561.6|20523.6|20781.1|20771.1|20371.5|20361.5|0
1372370400000|2013-06-27 22:00:00|20559.2|20521.2|20614.5|20576.5|20825.5|20815.5|20464.2|20454.2|0
1372629600000|2013-06-30 22:00:00|20745.1|20707.1|20658.7|20620.7|20833.5|20795.5|20598.3|20560.3|0
1372716000000|2013-07-01 22:00:00|20661.1|20623.1|20585.8|20547.8|21041|21031|20527|20489|0
1372802400000|2013-07-02 22:00:00|20583.4|20545.4|20332.9|20294.9|20614.4|20583|20112.5|20102.5|0
1372888800000|2013-07-03 22:00:00|20323.4|20285.4|20677.5|20639.5|20704.3|20666.3|20300.5|20280.7|0
1372975200000|2013-07-04 22:00:00|20679.8|20641.8|20670.2|20632.2|20885|20875|20460.7|20422.7|0
1373234400000|2013-07-07 22:00:00|20640.9|20602.9|20735.4|20697.4|20857.4|20819.4|20184|20174|0
1373320800000|2013-07-08 22:00:00|20733.1|20695.1|20788.6|20750.6|20813.5|20793.5|20560.5|20550.5|0
1373407200000|2013-07-09 22:00:00|20786.3|20748.3|21020.1|20982.1|21085.5|21075.5|20609|20599|0
1373493600000|2013-07-10 22:00:00|21041.5|21003.5|21552|21514|21554.4|21532.5|21035.6|20997.6|0
1373580000000|2013-07-11 22:00:00|21547.1|21509.1|21243.9|21205.9|21633.9|21595.9|21203.9|21165.9|0
1373839200000|2013-07-14 22:00:00|21248.7|21210.7|21350.9|21312.9|21422|21412|21201.5|21191.5|0
1373925600000|2013-07-15 22:00:00|21353.2|21315.2|21357.6|21319.6|21413.5|21403.5|21181|21171|0
1374012000000|2013-07-16 22:00:00|21360|21322|21481.7|21443.7|21567.5|21529.5|21266|21256|0
1374098400000|2013-07-17 22:00:00|21484.1|21446.1|21428.6|21390.6|21500.7|21484|21282|21272|0
1374184800000|2013-07-18 22:00:00|21426.2|21388.2|21463.4|21425.4|21488.5|21453|21184.5|21174.5|0
1374444000000|2013-07-21 22:00:00|21468.1|21430.1|21490.8|21452.8|21572|21562|21290.5|21280.5|0
1374530400000|2013-07-22 22:00:00|21488.4|21450.4|21918.2|21880.2|21985.5|21975.5|21481.5|21443.5|0
1374616800000|2013-07-23 22:00:00|21915.8|21877.8|21882|21844|22008.6|21980.5|21798.1|21760.1|0
1374703200000|2013-07-24 22:00:00|21879.6|21841.6|21943.2|21905.2|21960.5|21950.5|21809.5|21771.5|0
1374789600000|2013-07-25 22:00:00|21938.3|21900.3|21990.9|21952.9|22032|22022|21795.9|21757.9|0
1375048800000|2013-07-28 22:00:00|21979.5|21959.5|21828.9|21808.9|21992.9|21972.9|21741|21735|0
1375135200000|2013-07-29 22:00:00|21826.4|21806.4|21926.6|21906.6|22049.5|22043.5|21800.2|21780.2|0
1375221600000|2013-07-30 22:00:00|21924.2|21904.2|21833.2|21813.2|22087.5|22081.5|21795.7|21775.7|0
1375308000000|2013-07-31 22:00:00|21835.7|21815.7|22288.1|22268.1|22342|22322|21827.2|21807.2|0
1375394400000|2013-08-01 22:00:00|22285.7|22265.7|22315.1|22295.1|22327|22321|22140.5|22134.5|0
1375653600000|2013-08-04 22:00:00|22309.8|22289.8|22064.9|22044.9|22313.5|22301.5|21989|21977|0
1375740000000|2013-08-05 22:00:00|22060.1|22040.1|21801.9|21781.9|22073|22067|21753.6|21733.6|0
1375826400000|2013-08-06 22:00:00|21804.3|21784.3|21636.4|21616.4|21878.5|21872.5|21565.5|21559.5|0
1375912800000|2013-08-07 22:00:00|21634|21614|21759.2|21739.2|21806.2|21800.2|21604|21594|0
1375999200000|2013-08-08 22:00:00|21754.4|21734.4|21794|21774|21887|21880|21662|21656|0
1376258400000|2013-08-11 22:00:00|21798.8|21778.8|22300.7|22280.7|22324.3|22308.5|21711|21705|0
1376344800000|2013-08-12 22:00:00|22298.2|22278.2|22607.3|22587.3|22623|22616|22294.5|22274.5|0
1376431200000|2013-08-13 22:00:00|22614.8|22594.8|22465.6|22445.6|22623.6|22603.6|22465.6|22445.6|0
1376517600000|2013-08-14 22:00:00|22460.6|22440.6|22317.4|22297.4|22714.5|22708.5|22317.4|22297.4|0
1376604000000|2013-08-15 22:00:00|22319.9|22299.9|22395.1|22375.1|22672.5|22666.5|22304.5|22297.4|0
1376863200000|2013-08-18 22:00:00|22402.7|22382.7|22321.8|22301.8|22560.5|22554.5|22307.8|22287.8|0
1376949600000|2013-08-19 22:00:00|22326.9|22306.9|22009.2|21989.2|22490.5|22484.5|21858.6|21846.7|0
1377036000000|2013-08-20 22:00:00|22011.7|21991.7|21549|21529|22018|22004|21537.6|21517.6|0
1377122400000|2013-08-21 22:00:00|21551.4|21531.4|22032.3|22012.3|22043.6|22023.6|21481.9|21461.9|0
1377208800000|2013-08-22 22:00:00|22029.8|22009.8|21962.8|21942.8|22089.7|22083.7|21747|21741|0
1377468000000|2013-08-25 22:00:00|21960.3|21940.3|21906.9|21886.9|22148.2|22142.2|21883.7|21873.2|0
1377554400000|2013-08-26 22:00:00|21904.4|21884.4|21548.3|21528.3|22006.7|22000.7|21530.4|21510.4|0
1377640800000|2013-08-27 22:00:00|21550.8|21530.8|21515.6|21495.6|21677|21671|21410.2|21399.2|0
1377727200000|2013-08-28 22:00:00|21518|21498|21716.3|21696.3|21777.6|21760|21514.2|21494.2|0
1377813600000|2013-08-29 22:00:00|21723.7|21703.7|21598.4|21578.4|21770|21764|21519.3|21499.3|0
1378072800000|2013-09-01 22:00:00|21682.2|21662.2|22258.2|22238.2|22309.3|22303.3|21666.2|21646.2|0
1378159200000|2013-09-02 22:00:00|22255.7|22235.7|22210|22190|22486.5|22480.5|22135.4|22115.4|0
1378245600000|2013-09-03 22:00:00|22212.6|22192.6|22446.3|22426.3|22467.5|22447.5|22132.2|22126.2|0
1378332000000|2013-09-04 22:00:00|22443.7|22423.7|22596.8|22576.8|22697.5|22691.5|22404.7|22384.7|0
1378418400000|2013-09-05 22:00:00|22599.4|22579.4|22751.4|22731.4|22868.1|22859.1|22501.2|22481.2|0
1378677600000|2013-09-08 22:00:00|22738.5|22718.5|22947.9|22927.9|22950.5|22930.5|22669.1|22663.1|0
1378764000000|2013-09-09 22:00:00|22945.3|22925.3|23117.8|23097.8|23127.4|23117.4|22831.5|22825.5|0
1378850400000|2013-09-10 22:00:00|23112.7|23092.7|23050.4|23030.4|23119.9|23113.9|22853.4|22847.4|0
1378936800000|2013-09-11 22:00:00|23045.3|23025.3|22916.9|22896.9|23056.6|23050.6|22885|22865|0
1379023200000|2013-09-12 22:00:00|22909.2|22889.2|22989.9|22969.9|23000.1|22980.1|22798.1|22792.1|0
1379282400000|2013-09-15 22:00:00|23112.4|23092.4|23240.1|23220.1|23346.4|23326.4|23102.2|23082.2|0
1379368800000|2013-09-16 22:00:00|23237.6|23217.6|23209|23189|23254.4|23245.5|23117.5|23111.5|0
1379455200000|2013-09-17 22:00:00|23206.4|23186.4|23518.7|23498.7|23614.3|23594.3|23068.5|23062.5|0
1379541600000|2013-09-18 22:00:00|23513.6|23493.6|23448|23428|23582.4|23576.4|23420.8|23400.8|0
1379628000000|2013-09-19 22:00:00|23450.6|23430.6|23297.1|23277.1|23482.4|23462.4|23272.7|23252.7|0
1379887200000|2013-09-22 22:00:00|23325.3|23305.3|23299.3|23279.3|23475.5|23469.5|23233.2|23213.2|0
1379973600000|2013-09-23 22:00:00|23301.9|23281.9|23180.7|23160.7|23319|23313|23061.7|23055.7|0
1380060000000|2013-09-24 22:00:00|23178.1|23158.1|23121|23101|23264.6|23258.6|23088.1|23080.1|0
1380146400000|2013-09-25 22:00:00|23123.5|23103.5|23219.8|23199.8|23231.1|23225.1|23024.6|23018.6|0
1380232800000|2013-09-26 22:00:00|23222.4|23202.4|23127.5|23107.5|23347.9|23341.9|23080.2|23060.2|0
1380492000000|2013-09-29 22:00:00|23011.7|22991.7|22848.6|22828.6|23077.6|23057.6|22733|22724|0
1380578400000|2013-09-30 22:00:00|22846|22826|23031.2|23011.2|23035.1|23015.1|22814.2|22794.2|0
1380664800000|2013-10-01 22:00:00|23028.7|23008.7|23028.1|23008.1|23132.5|23126.5|22909.5|22903.5|0
1380751200000|2013-10-02 22:00:00|23030.7|23010.7|23072.6|23052.6|23252|23243.5|22934.3|22914.3|0
1380837600000|2013-10-03 22:00:00|23077.8|23057.8|23250.3|23230.3|23290.5|23270.5|22979.5|22973.5|0
1381096800000|2013-10-06 22:00:00|23182.9|23162.9|22934.5|22914.5|23204.9|23184.9|22872|22866|0
1381183200000|2013-10-07 22:00:00|22929.3|22909.3|22984|22964|23249|23243|22857.2|22837.2|0
1381269600000|2013-10-08 22:00:00|23002.3|22982.3|23033.1|23013.1|23112.2|23092.2|22924.8|22904.8|0
1381356000000|2013-10-09 22:00:00|23038.3|23018.3|23266.9|23246.9|23312.4|23292.4|22710|22704|0
1381442400000|2013-10-10 22:00:00|23264.3|23244.3|23442.4|23422.4|23445|23425|23164.6|23144.6|0
1381701600000|2013-10-13 22:00:00|23271.9|23251.9|23511.3|23491.3|23538.5|23518.5|23218.7|23198.7|0
1381788000000|2013-10-14 22:00:00|23513.9|23493.9|23276.4|23256.4|23557.2|23537.2|23238.6|23218.6|0
1381874400000|2013-10-15 22:00:00|23271.2|23251.2|23308.9|23288.9|23402.5|23396.5|23090|23084|0
1381960800000|2013-10-16 22:00:00|23301.3|23281.3|23242.5|23222.5|23385|23379|22964.5|22958.5|0
1382047200000|2013-10-17 22:00:00|23234.9|23214.9|23427.2|23407.2|23453.7|23438|23184|23178|0
1382306400000|2013-10-20 22:00:00|23444.8|23424.8|23445.7|23425.7|23567.5|23561.5|23364.5|23358.5|0
1382392800000|2013-10-21 22:00:00|23448.2|23428.2|23512.4|23492.4|23583.9|23563.9|23280.9|23274.8|0
1382479200000|2013-10-22 22:00:00|23509.9|23489.9|22958.7|22938.7|23516.3|23510.3|22868|22860|0
1382565600000|2013-10-23 22:00:00|22961.2|22941.2|22865.7|22845.7|22986.6|22966.6|22745.5|22734.5|0
1382652000000|2013-10-24 22:00:00|22858.4|22838.4|22780.1|22760.1|22884.9|22864.9|22633.5|22627.5|0
1382914800000|2013-10-27 23:00:00|22771.6|22751.6|22828|22808|22869.5|22863.5|22743.5|22737.5|0
1383001200000|2013-10-28 23:00:00|22829.2|22809.2|23000.1|22980.1|23017.5|23011.5|22743|22737|0
1383087600000|2013-10-29 23:00:00|22998.9|22978.9|23145.6|23125.6|23345.6|23325.6|22937.5|22931.5|0
1383174000000|2013-10-30 23:00:00|23146.8|23126.8|23178.3|23158.3|23265|23259|23105|23099|0
1383260400000|2013-10-31 23:00:00|23177|23157|23285.8|23265.8|23337.5|23331.5|23147|23140.9|0
1383519600000|2013-11-03 23:00:00|23275.8|23255.8|23328.4|23308.4|23372|23366|23140.5|23133.2|0
1383606000000|2013-11-04 23:00:00|23326|23306|22981.5|22961.5|23332.2|23316.5|22899|22893|0
1383692400000|2013-11-05 23:00:00|22983.9|22963.9|23072.8|23052.8|23145.3|23125.3|22920|22914|0
1383778800000|2013-11-06 23:00:00|23070.3|23050.3|22666.6|22646.6|23115.5|23109.5|22641.2|22621.2|0
1383865200000|2013-11-07 23:00:00|22669|22649|22880.7|22860.7|22904.3|22884.3|22642|22625.9|0
1384124400000|2013-11-10 23:00:00|22878.2|22858.2|23054.1|23034.1|23166.5|23160.5|22691.5|22685.5|0
1384210800000|2013-11-11 23:00:00|23051.7|23031.7|22836.4|22816.4|23120.5|23114.5|22776.1|22756.1|0
1384297200000|2013-11-12 23:00:00|22834|22814|22637.7|22617.7|22837.6|22817.6|22420|22412|0
1384383600000|2013-11-13 23:00:00|22640.1|22620.1|22697.2|22677.2|22724.6|22704.6|22513.5|22507.5|0
1384470000000|2013-11-14 23:00:00|22699.6|22679.6|23327.7|23307.7|23378.2|23358.2|22676.5|22656.5|0
1384729200000|2013-11-17 23:00:00|23320.4|23300.4|23808.9|23788.9|23957|23947|23228.6|23208.6|0
1384815600000|2013-11-18 23:00:00|23806.4|23786.4|23774.5|23754.5|23919.5|23913.5|23645.5|23639.5|0
1384902000000|2013-11-19 23:00:00|23779.5|23759.5|23646.5|23626.5|23863.7|23857.7|23590.4|23570.4|0
1384988400000|2013-11-20 23:00:00|23644|23624|23737.2|23717.2|23744.6|23724.6|23492.4|23486.4|0
1385074800000|2013-11-21 23:00:00|23732.2|23712.2|23755.1|23735.1|23778.3|23758.3|23636.9|23630.9|0
1385334000000|2013-11-24 23:00:00|23762.5|23742.5|23632.5|23612.5|23928.4|23922.4|23609.1|23589.1|0
1385420400000|2013-11-25 23:00:00|23630|23610|23629.6|23609.6|23746.9|23740.9|23593.9|23573.9|0
1385506800000|2013-11-26 23:00:00|23627.2|23607.2|23875.4|23855.4|23946.5|23926.5|23606.9|23600.9|0
1385593200000|2013-11-27 23:00:00|23877.8|23857.8|23793.3|23773.3|24008|24002|23692|23686|0
1385679600000|2013-11-28 23:00:00|23790.8|23770.8|23884.6|23864.6|23965.8|23945.8|23734.6|23714.6|0
1385938800000|2013-12-01 23:00:00|23907|23887|23890.8|23870.8|24107.4|24101.4|23813.4|23804.6|0
1386025200000|2013-12-02 23:00:00|23895.8|23875.8|23708.6|23688.6|23982|23976|23667.8|23647.8|0
1386111600000|2013-12-03 23:00:00|23713.6|23693.6|23654.9|23634.9|23822.5|23816.5|23499.5|23493.5|0
1386198000000|2013-12-04 23:00:00|23657.4|23637.4|23634.1|23614.1|23752|23742|23525.5|23519.5|0
1386284400000|2013-12-05 23:00:00|23641.5|23621.5|23930.9|23910.9|23930.9|23910.9|23613.5|23607.5|0
1386543600000|2013-12-08 23:00:00|23938.3|23918.3|23813|23793|24035.5|24029.5|23746.6|23726.6|0
1386630000000|2013-12-09 23:00:00|23810.5|23790.5|23703|23683|23834.5|23828.5|23625.6|23605.6|0
1386716400000|2013-12-10 23:00:00|23712.8|23692.8|23126.1|23106.1|23763.7|23743.7|23110.1|23090.1|0
1386802800000|2013-12-11 23:00:00|23128.5|23108.5|23033.2|23013.2|23348.5|23342.5|22992.7|22972.7|0
1386889200000|2013-12-12 23:00:00|23030.8|23010.8|23133.9|23113.9|23338.9|23329.5|23001.5|22995.5|0
1387148400000|2013-12-15 23:00:00|23160.9|23140.9|23287.6|23267.6|23357.4|23341|22997|22991|0
1387234800000|2013-12-16 23:00:00|23280.2|23260.2|23010.1|22990.1|23301.3|23281.3|22984|22964|0
1387321200000|2013-12-17 23:00:00|23012.5|22992.5|23430.8|23410.8|23470.5|23450.5|23001.6|22981.6|0
1387407600000|2013-12-18 23:00:00|23433.3|23413.3|22886.7|22866.7|23456.4|23436.4|22736.5|22730.5|0
1387494000000|2013-12-19 23:00:00|22889.1|22869.1|22975.2|22955.2|22986.6|22966.6|22705|22699|0
1387753200000|2013-12-22 23:00:00|22977.5|22957.5|23004.1|22984.1|23017.7|23000.5|22856.5|22850.5|0
1387839600000|2013-12-23 23:00:00|22999.3|22979.3|23257.6|23237.6|23260|23240|22971.5|22959.2|0
1388012400000|2013-12-25 23:00:00|23260|23240|23265.8|23245.8|23301|23281|23241.2|23221.2|0
1388098800000|2013-12-26 23:00:00|23263.4|23243.4|23320|23300|23343|23333|23036|23030|0
1388358000000|2013-12-29 23:00:00|23305.7|23285.7|23290.6|23270.6|23394.5|23388.5|23152.5|23146.5|0
1388444400000|2013-12-30 23:00:00|23293|23273|23389.8|23369.8|23402.1|23382.1|23226.5|23220.5|0
1388617200000|2014-01-01 23:00:00|23346.5|23340.5|23154.4|23134.4|23484|23478|23108.2|23088.2|0
1388703600000|2014-01-02 23:00:00|23161.5|23141.5|22782.7|22762.7|23174.6|23154.6|22740.5|22727.5|0
1388962800000|2014-01-05 23:00:00|22794.4|22774.4|22605.7|22585.7|22898.7|22878.7|22539|22533|0
1389049200000|2014-01-06 23:00:00|22603.3|22583.3|22776.4|22756.4|22801.1|22781.1|22589.5|22581|0
1389135600000|2014-01-07 23:00:00|22778.7|22758.7|22957.5|22937.5|23072.5|23066.5|22731.5|22725.5|0
1389222000000|2014-01-08 23:00:00|22952.8|22932.8|22804.4|22784.4|23044|23038|22705|22685.3|0
1389308400000|2014-01-09 23:00:00|22802.1|22782.1|22974.4|22954.4|22998|22990|22699.5|22693.5|0
1389567600000|2014-01-12 23:00:00|22972.1|22952.1|22666.3|22646.3|23165.5|23159.5|22627.7|22607.7|0
1389654000000|2014-01-13 23:00:00|22672.9|22652.9|22969|22949|22973.4|22953.4|22575.5|22569.5|0
1389740400000|2014-01-14 23:00:00|22971.2|22951.2|23030.9|23010.9|23070.2|23050.2|22825|22819|0
1389826800000|2014-01-15 23:00:00|23028.7|23008.7|22956.4|22936.4|23138.3|23124|22926.5|22918.5|0
1389913200000|2014-01-16 23:00:00|22962.9|22942.9|23149|23129|23308.5|23302.5|22856.5|22850.5|0
1390172400000|2014-01-19 23:00:00|23153.4|23133.4|22896.6|22876.6|23170.1|23150.1|22867|22853|0
1390258800000|2014-01-20 23:00:00|22894.4|22874.4|23050.6|23030.6|23177.5|23171.5|22891.1|22871.1|0
1390345200000|2014-01-21 23:00:00|23052.8|23032.8|23075.8|23055.8|23147|23141|22920.5|22914.5|0
1390431600000|2014-01-22 23:00:00|23078|23058|22573.1|22553.1|23156|23149.5|22542.4|22522.4|0
1390518000000|2014-01-23 23:00:00|22575.3|22555.3|21949.8|21929.8|22648.5|22642.5|21918.4|21898.4|0
1390777200000|2014-01-26 23:00:00|21958.4|21938.4|21904.7|21884.7|22060|22054|21806.8|21786.8|0
1390863600000|2014-01-27 23:00:00|21896.1|21876.1|22129.7|22109.7|22156.3|22136.3|21893.9|21873.9|0
1390950000000|2014-01-28 23:00:00|22142.6|22122.6|21803.1|21783.1|22236.5|22230.5|21704|21695|0
1391036400000|2014-01-29 23:00:00|21801|21781|22114.2|22094.2|22232.5|22212.5|21748.5|21742.5|0
1391122800000|2014-01-30 23:00:00|22112|22092|21820.1|21800.1|22121.7|22101.7|21763.8|21743.8|0
1391382000000|2014-02-02 23:00:00|21826.6|21806.6|21426.2|21406.2|21912.3|21892.3|21353.7|21333.7|0
1391468400000|2014-02-03 23:00:00|21441.5|21421.5|21510.3|21490.3|21636.5|21630.5|21375.5|21369.5|0
1391554800000|2014-02-04 23:00:00|21516.8|21496.8|21305.1|21285.1|21577.5|21571.5|21182|21165.1|0
1391641200000|2014-02-05 23:00:00|21307.3|21287.3|21627.8|21607.8|21647.4|21627.4|21267|21261|0
1391727600000|2014-02-06 23:00:00|21623.5|21603.5|21826.1|21806.1|21855.3|21835.3|21418.5|21412.5|0
1391986800000|2014-02-09 23:00:00|21815.4|21795.4|21575.9|21555.9|21823.9|21803.9|21490.7|21470.7|0
1392073200000|2014-02-10 23:00:00|21573.8|21553.8|22159.9|22139.9|22201.3|22181.3|21551.1|21541.5|0
1392159600000|2014-02-11 23:00:00|22162.1|22142.1|22313.9|22293.9|22420.9|22405.6|21985.1|21979.1|0
1392246000000|2014-02-12 23:00:00|22311.7|22291.7|22298.2|22278.2|22344.2|22324.2|22107.1|22099.6|0
1392332400000|2014-02-13 23:00:00|22294|22274|22485.3|22465.3|22521.5|22501.5|22258.1|22252.1|0
1392591600000|2014-02-16 23:00:00|22481|22461|22536.1|22516.1|22621.5|22615.5|22392.8|22372.8|0
1392678000000|2014-02-17 23:00:00|22529.6|22509.6|22592.6|22572.6|22632.7|22626.5|22462.5|22456.5|0
1392764400000|2014-02-18 23:00:00|22590.5|22570.5|22528.6|22508.6|22747.5|22741.5|22497|22477|0
1392850800000|2014-02-19 23:00:00|22526.5|22506.5|22512.7|22492.7|22765|22759|22270.5|22264.5|0
1392937200000|2014-02-20 23:00:00|22514.8|22494.8|22556.2|22536.2|22701|22695|22457.5|22451.5|0
1393196400000|2014-02-23 23:00:00|22571.3|22551.3|22426.9|22406.9|22650.4|22639.5|22258.5|22252.5|0
1393282800000|2014-02-24 23:00:00|22429|22409|22343.8|22323.8|22569|22563|22245|22239|0
1393369200000|2014-02-25 23:00:00|22341.7|22321.7|22416.8|22396.8|22532|22526|22272|22266|0
1393455600000|2014-02-26 23:00:00|22412.6|22392.6|22900.8|22880.8|22900.8|22880.8|22350.5|22344.5|0
1393542000000|2014-02-27 23:00:00|22898.7|22878.7|22870.1|22850.1|23010|23004|22717.5|22711.5|0
1393801200000|2014-03-02 23:00:00|22745.5|22725.5|22421.9|22401.9|22813.2|22793.2|22305.9|22285.9|0
1393887600000|2014-03-03 23:00:00|22424|22404|22884|22864|22909.6|22889.6|22420.8|22400.8|0
1393974000000|2014-03-04 23:00:00|22877.6|22857.6|22591.5|22571.5|22888.1|22873.5|22503.5|22497.5|0
1394060400000|2014-03-05 23:00:00|22589.4|22569.4|22744.5|22724.5|22789.1|22783.1|22535.1|22529.1|0
1394146800000|2014-03-06 23:00:00|22738.2|22718.2|22542|22522|22840.1|22834.1|22491|22471|0
1394319600000|2014-03-08 23:00:00|22529.4|22509.4|22490.2|22470.2|22536.8|22516.8|22485|22465|0
1394406000000|2014-03-09 23:00:00|22491.3|22471.3|22221.8|22201.8|22511|22491|22125.3|22105.3|0
1394492400000|2014-03-10 23:00:00|22222.9|22202.9|22123.1|22103.1|22356.4|22350.4|22094.8|22074.8|0
1394578800000|2014-03-11 23:00:00|22124.2|22104.2|21863.5|21843.5|22125.2|22105.2|21751.6|21742.6|0
1394665200000|2014-03-12 23:00:00|21864.6|21844.6|21465.8|21445.8|22040.1|22034.1|21385.3|21365.3|0
1394751600000|2014-03-13 23:00:00|21466.8|21446.8|21442.1|21422.1|21646.7|21640.7|21418.9|21398.9|0
1394924400000|2014-03-15 23:00:00|21446.2|21426.2|21435.4|21415.4|21465.2|21445.2|21402.8|21382.8|0
1395010800000|2014-03-16 23:00:00|21434.4|21414.4|21624.7|21604.7|21626.8|21606.8|21377.7|21366|0
1395097200000|2014-03-17 23:00:00|21623.7|21603.7|21655.1|21635.1|21681.4|21670.2|21445.7|21439.7|0
1395183600000|2014-03-18 23:00:00|21656.2|21636.2|21413.2|21393.2|21658.4|21638.4|21315.9|21295.9|0
1395270000000|2014-03-19 23:00:00|21414.3|21394.3|21262.1|21242.1|21471.7|21465.7|21079|21072|0
1395356400000|2014-03-20 23:00:00|21261.1|21241.1|21612.2|21592.2|21708.4|21688.4|21171.5|21165.5|0
1395529200000|2014-03-22 23:00:00|21596|21576|21599.2|21579.2|21608.3|21588.3|21589.2|21569.2|0
1395615600000|2014-03-23 23:00:00|21600.2|21580.2|21789.1|21769.1|21890|21884|21571.2|21551.2|0
1395702000000|2014-03-24 23:00:00|21788|21768|21921.7|21901.7|21935|21922|21731.5|21725.5|0
1395788400000|2014-03-25 23:00:00|21920.6|21900.6|21902.2|21882.2|22028.5|22022.5|21840.3|21820.3|0
1395874800000|2014-03-26 23:00:00|21903.2|21883.2|21902|21882|21954.5|21948.5|21726.5|21720.5|0
1395961200000|2014-03-27 23:00:00|21903.1|21883.1|22157|22137|22229|22219|21842.5|21832.5|0
1396216800000|2014-03-30 22:00:00|22211.4|22191.4|22237.9|22217.9|22249.9|22229.9|22036.5|22030.5|0
1396303200000|2014-03-31 22:00:00|22242|22222|22516.8|22496.8|22519.9|22507.4|22164|22149.3|0
1396389600000|2014-04-01 22:00:00|22512.6|22492.6|22543|22523|22587.4|22581.4|22416.4|22410.4|0
1396476000000|2014-04-02 22:00:00|22540.9|22520.9|22505.1|22485.1|22766.4|22760.4|22439.6|22419.6|0
1396562400000|2014-04-03 22:00:00|22503.1|22483.1|22539.6|22519.6|22759.4|22750.4|22460.9|22454.9|0
1396821600000|2014-04-06 22:00:00|22535.4|22515.4|22328.3|22308.3|22540.7|22520.7|22271.7|22251.7|0
1396908000000|2014-04-07 22:00:00|22332.6|22312.6|22688.1|22668.1|22747.1|22727.1|22283.6|22263.6|0
1396994400000|2014-04-08 22:00:00|22690.2|22670.2|22989.1|22969.1|22999.1|22979.1|22659.6|22653.6|0
1397080800000|2014-04-09 22:00:00|22987|22967|23110.6|23090.6|23411|23401|22730|22724|0
1397167200000|2014-04-10 22:00:00|23112.8|23092.8|22870.1|22850.1|23238|23232|22833.5|22813.5|0
1397426400000|2014-04-13 22:00:00|22819.3|22799.3|23102.2|23082.2|23128.5|23108.5|22788.5|22768.5|0
1397512800000|2014-04-14 22:00:00|23104.4|23084.4|22728.9|22708.9|23113.7|23096.8|22437.7|22417.7|0
1397599200000|2014-04-15 22:00:00|22726.7|22706.7|22826.6|22806.6|22873.5|22867.5|22583|22577|0
1397685600000|2014-04-16 22:00:00|22824.4|22804.4|22787.9|22767.9|22856.8|22836.8|22619|22613|0
1398031200000|2014-04-20 22:00:00|22800.8|22780.8|22823.7|22803.7|22834.7|22814.7|22741.1|22721.1|0
1398117600000|2014-04-21 22:00:00|22821.6|22801.6|22770.3|22750.3|22871.2|22851.2|22596.1|22590.1|0
1398204000000|2014-04-22 22:00:00|22763.9|22743.9|22506.9|22486.9|22801|22795|22384|22377|0
1398290400000|2014-04-23 22:00:00|22496.4|22476.4|22493.4|22473.4|22583.5|22577.5|22404|22396|0
1398376800000|2014-04-24 22:00:00|22489.2|22469.2|22104.2|22084.2|22565.5|22559.5|22040.5|22020.5|0
1398636000000|2014-04-27 22:00:00|22118.7|22098.7|22141.4|22121.4|22224|22218|22008.1|21988.1|0
1398722400000|2014-04-28 22:00:00|22139.3|22119.3|22492|22472|22549|22542|22072.5|22066.5|0
1398808800000|2014-04-29 22:00:00|22489.9|22469.9|22137.3|22117.3|22529.7|22518.5|22034.5|22028.5|0
1398895200000|2014-04-30 22:00:00|22139.4|22119.4|22165.3|22145.3|22168.9|22148.9|22075.1|22055.1|0
1398981600000|2014-05-01 22:00:00|22163.3|22143.3|22139|22119|22312|22306|22054|22040.2|0
1399240800000|2014-05-04 22:00:00|22163.7|22143.7|21989.9|21969.9|22312.6|22306.6|21827.1|21821.1|0
1399327200000|2014-05-05 22:00:00|21985.9|21965.9|21917.5|21897.5|22029.6|22009.6|21886.2|21866.2|0
1399413600000|2014-05-06 22:00:00|21915.5|21895.5|21869.9|21849.9|21936.5|21930.5|21672.5|21666.5|0
1399500000000|2014-05-07 22:00:00|21871.9|21851.9|21773.9|21753.9|21955|21949|21740|21734|0
1399586400000|2014-05-08 22:00:00|21775.9|21755.9|21942.8|21922.8|21962.2|21942.2|21677|21671|0
1399845600000|2014-05-11 22:00:00|21936.7|21916.7|22430.4|22410.4|22464.5|22458.5|21795.5|21789.5|0
1399932000000|2014-05-12 22:00:00|22428.3|22408.3|22416.1|22396.1|22457.6|22437.6|22279.9|22273.9|0
1400018400000|2014-05-13 22:00:00|22414.1|22394.1|22603.5|22583.5|22722.9|22716.9|22377.4|22371.4|0
1400104800000|2014-05-14 22:00:00|22601.5|22581.5|22606.5|22586.5|22851.9|22845.9|22547|22527|0
1400191200000|2014-05-15 22:00:00|22604.4|22584.4|22839.7|22819.7|22842.9|22822.9|22546.1|22540.1|0
1400450400000|2014-05-18 22:00:00|22850.3|22830.3|22943.7|22923.7|22970.3|22950.3|22533.5|22527.5|0
1400536800000|2014-05-19 22:00:00|22941.5|22921.5|22689.3|22669.3|22965.1|22945.1|22664|22644|0
1400623200000|2014-05-20 22:00:00|22691.4|22671.4|22939.4|22919.4|22958.4|22938.4|22637.3|22631.3|0
1400709600000|2014-05-21 22:00:00|22941.5|22921.5|22970.2|22950.2|23065.9|23059.9|22871.4|22865.4|0
1400796000000|2014-05-22 22:00:00|22968.1|22948.1|23009.3|22989.3|23027.7|23008.4|22897.9|22891.9|0
1401055200000|2014-05-25 22:00:00|23022.1|23002.1|22985.7|22965.7|23172.8|23166.8|22896.3|22890.3|0
1401141600000|2014-05-26 22:00:00|22979.4|22959.4|22960.9|22940.9|22990.4|22980.6|22868.6|22862.6|0
1401228000000|2014-05-27 22:00:00|22963|22943|23030|23010|23195.9|23189.9|22919.9|22913.9|0
1401314400000|2014-05-28 22:00:00|23032.1|23012.1|23085.1|23065.1|23180.4|23174.4|22932.9|22926.9|0
1401400800000|2014-05-29 22:00:00|23078.8|23058.8|23129|23109|23179.4|23170.4|22955.2|22949.2|0
1401660000000|2014-06-01 22:00:00|23152.1|23132.1|23181.9|23161.9|23191.4|23171.4|23099.8|23079.8|0
1401746400000|2014-06-02 22:00:00|23177.7|23157.7|23314.6|23294.6|23357.9|23351.9|23106.9|23100.9|0
1401832800000|2014-06-03 22:00:00|23310.4|23290.4|23132.8|23112.8|23312.5|23292.5|23068.5|23053.9|0
1401919200000|2014-06-04 22:00:00|23134.9|23114.9|23254.1|23234.1|23260.1|23240.1|23013|23007|0
1402005600000|2014-06-05 22:00:00|23252|23232|23040.7|23020.7|23258.2|23243.9|22896.9|22889.9|0
1402264800000|2014-06-08 22:00:00|23038.6|23018.6|23199.7|23179.7|23270.1|23250.1|23032.4|23013.4|0
1402351200000|2014-06-09 22:00:00|23197.6|23177.6|23358.4|23338.4|23384.7|23378.7|23054.7|23048.7|0
1402437600000|2014-06-10 22:00:00|23352.2|23332.2|23143.2|23123.2|23354.3|23334.3|23094.7|23074.7|0
1402524000000|2014-06-11 22:00:00|23139|23119|23121.1|23101.1|23250.3|23239.5|23036|23030|0
1402610400000|2014-06-12 22:00:00|23119|23099|23334.3|23314.3|23424.2|23418.2|23043.2|23037.2|0
1402869600000|2014-06-15 22:00:00|23336.4|23316.4|23274.5|23254.5|23355|23349|23213|23193.4|0
1402956000000|2014-06-16 22:00:00|23272.4|23252.4|23238.7|23218.7|23288.2|23268.2|23114.5|23108.5|0
1403042400000|2014-06-17 22:00:00|23234.5|23214.5|23290.9|23270.9|23326.5|23320.5|23131.3|23111.3|0
1403128800000|2014-06-18 22:00:00|23286.7|23266.7|23229.7|23209.7|23335.2|23329.2|23108|23102|0
1403215200000|2014-06-19 22:00:00|23227.7|23207.7|23140.4|23120.4|23305|23299|23115.3|23095.3|0
1403474400000|2014-06-22 22:00:00|23138.3|23118.3|22806.4|22786.4|23454|23448|22740.5|22733.7|0
1403560800000|2014-06-23 22:00:00|22804.3|22784.3|22843.1|22823.1|22938.5|22932|22797.2|22777.2|0
1403647200000|2014-06-24 22:00:00|22845.2|22825.2|22907.5|22887.5|22943.2|22935|22799|22793|0
1403733600000|2014-06-25 22:00:00|22905.5|22885.5|23207.9|23187.9|23243.3|23235.5|22900.5|22882.4|0
1403820000000|2014-06-26 22:00:00|23205.8|23185.8|23279.3|23259.3|23316.5|23310.5|23117|23111|0
1404079200000|2014-06-29 22:00:00|23271|23251|23126.7|23106.7|23354.5|23348.5|22904|22898|0
1404165600000|2014-06-30 22:00:00|23122.6|23102.6|23260.3|23240.3|23292.4|23272.4|23112.4|23092.4|0
1404252000000|2014-07-01 22:00:00|23258.3|23238.3|23549.4|23529.4|23596.5|23589.5|23257.2|23237.2|0
1404338400000|2014-07-02 22:00:00|23547.3|23527.3|23614.8|23594.8|23666.4|23646.4|23487|23481|0
1404424800000|2014-07-03 22:00:00|23610.6|23590.6|23546.8|23526.8|23623.3|23617.3|23490.8|23484.8|0
1404684000000|2014-07-06 22:00:00|23548.9|23528.9|23539.8|23519.8|23581.8|23575.8|23418.8|23412.8|0
1404770400000|2014-07-07 22:00:00|23537.7|23517.7|23490.5|23470.5|23566.2|23560.2|23398.3|23378.3|0
1404856800000|2014-07-08 22:00:00|23488.4|23468.4|23276.2|23256.2|23492.6|23472.6|23113.5|23107.5|0
1404943200000|2014-07-09 22:00:00|23274.1|23254.1|23135.6|23115.6|23289.5|23283.5|22964.5|22957.5|0
1405029600000|2014-07-10 22:00:00|23133.5|23113.5|23300.4|23280.4|23351|23345|23058.5|23052.5|0
1405288800000|2014-07-13 22:00:00|23298.3|23278.3|23431|23411|23503|23497|23239.5|23233.5|0
1405375200000|2014-07-14 22:00:00|23428.9|23408.9|23465.4|23445.4|23502.5|23496.5|23360.2|23340.2|0
1405461600000|2014-07-15 22:00:00|23459.1|23439.1|23589.9|23569.9|23641.6|23630|23431|23425|0
1405548000000|2014-07-16 22:00:00|23587.8|23567.8|23273.6|23253.6|23636|23619.5|23268.5|23248.5|0
1405634400000|2014-07-17 22:00:00|23277.8|23257.8|23514.9|23494.9|23543.6|23523.6|23201.7|23181.7|0
1405893600000|2014-07-20 22:00:00|23504.4|23484.4|23404|23384|23509.7|23496.5|23319|23299|0
1405980000000|2014-07-21 22:00:00|23406.1|23386.1|23862.6|23842.6|23929|23909|23395.5|23380.9|0
1406066400000|2014-07-22 22:00:00|23852|23832|24038|24018|24070.2|24063.2|23818.7|23812.7|0
1406152800000|2014-07-23 22:00:00|24035.9|24015.9|24208.8|24188.8|24250.8|24230.8|23999.7|23993.7|0
1406239200000|2014-07-24 22:00:00|24204.5|24184.5|24183|24163|24293.1|24273.1|24090.7|24084.7|0
1406498400000|2014-07-27 22:00:00|24189.4|24169.4|24530.5|24510.5|24542.8|24522.8|24149.7|24129.7|0
1406584800000|2014-07-28 22:00:00|24532.7|24512.7|24687.1|24667.1|24802|24791|24427.5|24421.5|0
1406671200000|2014-07-29 22:00:00|24684.9|24664.9|24772.3|24752.3|24935|24929|24677.5|24664.9|0
1406757600000|2014-07-30 22:00:00|24770.1|24750.1|24581.3|24561.3|24903|24897|24554.6|24534.6|0
1406844000000|2014-07-31 22:00:00|24585.8|24565.8|24507.7|24487.7|24747.5|24741.5|24431|24420.7|0
1407103200000|2014-08-03 22:00:00|24536.7|24516.7|24696.8|24676.8|24758.6|24738.6|24505.5|24493.3|0
1407189600000|2014-08-04 22:00:00|24694.6|24674.6|24471.7|24451.7|24706.5|24700.5|24424.2|24404.2|0
1407276000000|2014-08-05 22:00:00|24473.9|24453.9|24470.9|24450.9|24590|24584|24383.5|24377.5|0
1407362400000|2014-08-06 22:00:00|24468.6|24448.6|24300.9|24280.9|24539|24519|24232.8|24212.8|0
1407448800000|2014-08-07 22:00:00|24298.7|24278.7|24547.2|24527.2|24599.3|24579.3|24179.9|24173.9|0
1407708000000|2014-08-10 22:00:00|24553.9|24533.9|24717|24697|24779.6|24759.6|24488.9|24482.9|0
1407794400000|2014-08-11 22:00:00|24721.5|24701.5|24720.6|24700.6|24745|24738|24524.1|24518.1|0
1407880800000|2014-08-12 22:00:00|24718.3|24698.3|25089.1|25069.1|25102.6|25082.6|24607.5|24601.5|0
1407967200000|2014-08-13 22:00:00|25086.9|25066.9|24934.2|24914.2|25089.1|25069.1|24708.5|24702.5|0
1408053600000|2014-08-14 22:00:00|24932|24912|24940.9|24920.9|25008.5|25002.5|24792.1|24772.1|0
1408312800000|2014-08-17 22:00:00|24976.6|24956.6|25013|24993|25015.2|24995.2|24734.5|24728.5|0
1408399200000|2014-08-18 22:00:00|25015.2|24995.2|25157.1|25137.1|25213.8|25207.8|24896.3|24890.3|0
1408485600000|2014-08-19 22:00:00|25154.9|25134.9|25170.2|25150.2|25202.8|25190.7|25059.3|25053.3|0
1408572000000|2014-08-20 22:00:00|25163.5|25143.5|25039.3|25019.3|25189.4|25169.4|24913.7|24907.7|0
1408658400000|2014-08-21 22:00:00|25041.5|25021.5|25039.3|25019.3|25160.5|25154.5|24978.3|24958.3|0
1408917600000|2014-08-24 22:00:00|25037.1|25017.1|25198.2|25178.2|25265.5|25259.5|24920.2|24914.2|0
1409004000000|2014-08-25 22:00:00|25193.8|25173.8|25128.5|25108.5|25201.5|25181.5|25070.5|25061.5|0
1409090400000|2014-08-26 22:00:00|25132.9|25112.9|24950.3|24930.3|25184|25178|24852.5|24846.5|0
1409176800000|2014-08-27 22:00:00|24948.1|24928.1|24694.8|24674.8|25043.2|25037.2|24601.3|24589.9|0
1409263200000|2014-08-28 22:00:00|24692.6|24672.6|24692.6|24672.6|24828.2|24822.2|24633.8|24627.8|0
1409522400000|2014-08-31 22:00:00|24694.7|24674.7|24798|24778|24919.5|24913.5|24666|24660|0
1409608800000|2014-09-01 22:00:00|24793.7|24773.7|24744.5|24724.5|24854|24848|24600.9|24594.9|0
1409695200000|2014-09-02 22:00:00|24742.4|24722.4|25392.3|25372.3|25422.2|25413.2|24717.1|24711.1|0
1409781600000|2014-09-03 22:00:00|25390|25370|25362.6|25342.6|25412.1|25405.1|25225.7|25219.7|0
1409868000000|2014-09-04 22:00:00|25360.4|25340.4|25341.2|25321.2|25364.8|25344.8|25159.9|25151.9|0
1410127200000|2014-09-07 22:00:00|25323.5|25303.5|25187.3|25167.3|25326.9|25306.9|25052.4|25046.4|0
1410213600000|2014-09-08 22:00:00|25182.9|25162.9|25106.3|25086.3|25220|25200|25054.1|25034.1|0
1410300000000|2014-09-09 22:00:00|25108.5|25088.5|24712.8|24692.8|25116.4|25096.4|24600.5|24580.5|0
1410386400000|2014-09-10 22:00:00|24710.6|24690.6|24728.6|24708.6|24759.7|24753.7|24579.2|24573.2|0
1410472800000|2014-09-11 22:00:00|24730.8|24710.8|24529.4|24509.4|24730.8|24710.8|24467|24461|0
1410732000000|2014-09-14 22:00:00|24425.7|24405.7|24394.7|24374.7|24498.4|24492.4|24291.7|24285.7|0
1410818400000|2014-09-15 22:00:00|24392.6|24372.6|24498.1|24478.1|24540.4|24520.4|24150.1|24143.7|0
1410904800000|2014-09-16 22:00:00|24496|24476|24390.9|24370.9|24503.5|24486.6|24284.7|24264.7|0
1410991200000|2014-09-17 22:00:00|24388.7|24368.7|24270.8|24250.8|24410|24390|24080.6|24074.6|0
1411077600000|2014-09-18 22:00:00|24268.7|24248.7|24155|24135|24423.7|24417.7|24128|24113.7|0
1411336800000|2014-09-21 22:00:00|24174|24154|23823.3|23803.3|24181.4|24161.4|23823.1|23803.1|0
1411423200000|2014-09-22 22:00:00|23827.5|23807.5|23684.4|23664.4|24009.4|24003.4|23661.9|23641.9|0
1411509600000|2014-09-23 22:00:00|23682.3|23662.3|24044.9|24024.9|24088.3|24068.3|23682.3|23662.3|0
1411596000000|2014-09-24 22:00:00|24047|24027|23625.8|23605.8|24049.1|24043.1|23552.9|23532.9|0
1411682400000|2014-09-25 22:00:00|23617.4|23597.4|23752.1|23732.1|23829.7|23809.7|23537.6|23528.6|0
1411941600000|2014-09-28 22:00:00|23702.6|23682.6|23033.4|23013.4|23706.8|23686.8|22993.7|22973.7|0
1412028000000|2014-09-29 22:00:00|23035.4|23015.4|22730.6|22710.6|23181|23175|22648.2|22628.2|0
1412114400000|2014-09-30 22:00:00|22732.6|22712.6|22504.1|22484.1|22789|22769|22453.7|22433.7|0
1412200800000|2014-10-01 22:00:00|22502.1|22482.1|22517.1|22497.1|22587.6|22567.6|22129.8|22109.8|0
1412287200000|2014-10-02 22:00:00|22519.1|22499.1|22924.4|22904.4|23136|23130|22344.3|22324.3|0
1412546400000|2014-10-05 22:00:00|22898.5|22878.5|23213.2|23193.2|23430|23424|22897.5|22877.5|0
1412632800000|2014-10-06 22:00:00|23211.1|23191.1|23138.3|23118.3|23498|23492|23097.6|23077.6|0
1412719200000|2014-10-07 22:00:00|23148.8|23128.8|23492.7|23472.7|23529.5|23509.5|23122|23102|0
1412805600000|2014-10-08 22:00:00|23490.6|23470.6|23155.3|23135.3|23564.5|23558.5|23123.7|23103.7|0
1412892000000|2014-10-09 22:00:00|23153.2|23133.2|22737.9|22717.9|23232.5|23226.5|22702.5|22682.5|0
1413151200000|2014-10-12 22:00:00|22717|22697|22964.6|22944.6|23381.6|23361.6|22665.9|22645.9|0
1413237600000|2014-10-13 22:00:00|22962.5|22942.5|23124.9|23104.9|23443.1|23437.1|22867.4|22860.4|0
1413324000000|2014-10-14 22:00:00|23131.4|23111.4|22932.3|22912.3|23264.9|23258.9|22571.9|22551.9|0
1413410400000|2014-10-15 22:00:00|22934.4|22914.4|22889.8|22869.8|23060|23054|22586|22579|0
1413496800000|2014-10-16 22:00:00|22891.9|22871.9|23137.4|23117.4|23260.7|23240.7|22888|22871.9|0
1413756000000|2014-10-19 22:00:00|23160.4|23140.4|23183.8|23163.8|23326.1|23320.1|23010.9|23003.9|0
1413842400000|2014-10-20 22:00:00|23181.6|23161.6|23321.6|23301.6|23325.5|23305.5|22939.4|22933.4|0
1413928800000|2014-10-21 22:00:00|23317.3|23297.3|23216.5|23196.5|23498.6|23492.6|23186|23166|0
1414015200000|2014-10-22 22:00:00|23214.4|23194.4|23420.1|23400.1|23498.9|23478.9|23207|23187|0
1414101600000|2014-10-23 22:00:00|23418|23398|23463.3|23443.3|23469.6|23449.6|23106.4|23100.4|0
1414278000000|2014-10-25 23:00:00|23461.2|23441.2|23394.3|23374.3|23464.4|23444.4|23390.3|23370.3|0
1414364400000|2014-10-26 23:00:00|23389.3|23369.3|23171|23151|23414.2|23394.2|22983|22977|0
1414450800000|2014-10-27 23:00:00|23168.9|23148.9|23632.7|23612.7|23708.2|23688.2|23131.2|23111.2|0
1414537200000|2014-10-28 23:00:00|23631.6|23611.6|23828.8|23808.8|23927.7|23907.7|23602.6|23582.6|0
1414623600000|2014-10-29 23:00:00|23829.8|23809.8|23767.9|23747.9|23884.5|23868.5|23559|23552|0
1414710000000|2014-10-30 23:00:00|23765.8|23745.8|24014.1|23994.1|24084.5|24078.5|23757.7|23737.7|0
1414969200000|2014-11-02 23:00:00|24005.8|23985.8|23843.2|23823.2|24095.5|24089.5|23751|23731|0
1415055600000|2014-11-03 23:00:00|23837|23817|23861.3|23841.3|24048|24042|23744.9|23724.9|0
1415142000000|2014-11-04 23:00:00|23863.3|23843.3|23763.7|23743.7|23919.2|23901.4|23611.7|23605.7|0
1415228400000|2014-11-05 23:00:00|23761.6|23741.6|23747.7|23727.7|23817.7|23811.7|23633.2|23627.2|0
1415314800000|2014-11-06 23:00:00|23739.6|23719.6|23531.1|23511.1|23870|23864|23408.7|23402.7|0
1415574000000|2014-11-09 23:00:00|23527.1|23507.1|23800.4|23780.4|24220|24214|23527.1|23507.1|0
1415660400000|2014-11-10 23:00:00|23796.3|23776.3|23825|23805|23958.8|23952.8|23742|23722|0
1415746800000|2014-11-11 23:00:00|23823|23803|23833.2|23813.2|24035|24029|23788.5|23779.7|0
1415833200000|2014-11-12 23:00:00|23835.3|23815.3|24002.2|23982.2|24118.1|24112.1|23826|23806|0
1415919600000|2014-11-13 23:00:00|24000.1|23980.1|24389|24369|24389|24369|23967.6|23961.6|0
1416178800000|2014-11-16 23:00:00|24380.7|24360.7|23818.1|23798.1|24795|24775|23729|23722|0
1416265200000|2014-11-17 23:00:00|23820.2|23800.2|23522.2|23502.2|23871.5|23865.5|23402.6|23393.6|0
1416351600000|2014-11-18 23:00:00|23524.2|23504.2|23415.7|23395.7|23544.1|23538.1|23301.6|23293.6|0
1416438000000|2014-11-19 23:00:00|23419.7|23399.7|23304.5|23284.5|23444.6|23438.6|23201.8|23194.8|0
1416524400000|2014-11-20 23:00:00|23302.5|23282.5|23849.1|23829.1|23990.7|23983.7|23256.8|23250.8|0
1416783600000|2014-11-23 23:00:00|23851.1|23831.1|23922.5|23902.5|23987.2|23981.2|23836.2|23827.1|0
1416870000000|2014-11-24 23:00:00|23920.5|23900.5|23869.8|23849.8|23957.3|23951.3|23837.3|23817.3|0
1416956400000|2014-11-25 23:00:00|23867.8|23847.8|24278.2|24258.2|24310.5|24290.5|23839.2|23833.2|0
1417042800000|2014-11-26 23:00:00|24280.3|24260.3|24059.3|24039.3|24297.1|24277.1|23982.2|23965|0
1417129200000|2014-11-27 23:00:00|24060.4|24040.4|23937.8|23917.8|24160|24154|23907.7|23901.7|0
1417388400000|2014-11-30 23:00:00|23909.5|23889.5|23284.6|23264.6|23953.5|23947.5|23201.5|23192.5|0
1417474800000|2014-12-01 23:00:00|23286.6|23266.6|23778.1|23758.1|23806.1|23800.1|23267.5|23261.5|0
1417561200000|2014-12-02 23:00:00|23776.1|23756.1|23553.6|23533.6|23942.1|23936.1|23351.6|23345.6|0
1417647600000|2014-12-03 23:00:00|23551.6|23531.6|23832.5|23812.5|23995.8|23987.8|23421.6|23415.6|0
1417734000000|2014-12-04 23:00:00|23830.5|23810.5|24212.2|24192.2|24216.6|24208.3|23750.8|23744.8|0
1417993200000|2014-12-07 23:00:00|24204.1|24184.1|23907.5|23887.5|24223.3|24217.3|23857.6|23837.6|0
1418079600000|2014-12-08 23:00:00|23905.5|23885.5|23462.6|23442.6|23969.6|23951.7|23270.7|23261.7|0
1418166000000|2014-12-09 23:00:00|23464.6|23444.6|23158.3|23138.3|23672.9|23666.9|23118.7|23098.7|0
1418252400000|2014-12-10 23:00:00|23162.3|23142.3|23172|23152|23407.6|23401.6|23114.1|23094.1|0
1418338800000|2014-12-11 23:00:00|23174|23154|22900.6|22880.6|23427.6|23421.6|22877.6|22857.6|0
1418598000000|2014-12-14 23:00:00|22892.6|22872.6|22726.2|22706.2|23066.9|23060.9|22559.6|22539.6|0
1418684400000|2014-12-15 23:00:00|22734.2|22714.2|22522.7|22502.7|22905.8|22899.8|22408.6|22398.6|0
1418770800000|2014-12-16 23:00:00|22524.7|22504.7|22843.2|22823.2|22947.2|22927.2|22498.1|22492.1|0
1418857200000|2014-12-17 23:00:00|22845.2|22825.2|23117.4|23097.4|23151.2|23131.2|22695.7|22689.7|0
1418943600000|2014-12-18 23:00:00|23109.6|23089.6|23147.9|23127.9|23276|23256|23010.7|23004.7|0
1419202800000|2014-12-21 23:00:00|23163.6|23143.6|23490.2|23470.2|23522.1|23502.1|23149.8|23129.8|0
1419289200000|2014-12-22 23:00:00|23494.2|23474.2|23416.8|23396.8|23530.2|23510.2|23288.7|23282.7|0
1419375600000|2014-12-23 23:00:00|23418.7|23398.7|23395|23375|23467.3|23461.3|23306.9|23286.9|0
1419548400000|2014-12-25 23:00:00|23417.5|23397.5|23791.1|23771.1|23829.3|23809.3|23417.5|23397.5|0
1419807600000|2014-12-28 23:00:00|23793.1|23773.1|23815.8|23795.8|23940.3|23934.3|23697.2|23677.2|0
1419894000000|2014-12-29 23:00:00|23817.8|23797.8|23404.5|23384.5|23904.4|23898.4|23351|23331|0
1419980400000|2014-12-30 23:00:00|23406.5|23386.5|23551.6|23531.6|23706|23686|23406.5|23386.5|0
1420153200000|2015-01-01 23:00:00|23584.6|23564.6|23649.3|23629.3|23843.1|23837.1|23584.6|23564.6|0
1420412400000|2015-01-04 23:00:00|23647.3|23627.3|23548.1|23528.1|24030.7|24024.7|23450.4|23430.4|0
1420498800000|2015-01-05 23:00:00|23556.3|23536.3|23311.1|23291.1|23580.7|23574.7|23126.2|23106.2|0
1420585200000|2015-01-06 23:00:00|23321.2|23301.2|23812.7|23792.7|23862.9|23842.9|23299.5|23279.5|0
1420671600000|2015-01-07 23:00:00|23814.8|23794.8|23982.9|23962.9|24074.9|24054.9|23710.3|23704.3|0
1420758000000|2015-01-08 23:00:00|23980.8|23960.8|23902.2|23882.2|24186.9|24180.9|23844.9|23838.2|0
1421017200000|2015-01-11 23:00:00|23922.7|23902.7|23964.8|23944.8|24128.7|24116.7|23893.9|23873.9|0
1421103600000|2015-01-12 23:00:00|23962.7|23942.7|24199.3|24179.3|24404.9|24396.9|23912.2|23904.4|0
1421190000000|2015-01-13 23:00:00|24197.2|24177.2|24126|24106|24338.4|24332.4|23888.4|23868.4|0
1421276400000|2015-01-14 23:00:00|24121.8|24101.8|24226.2|24206.2|24468|24462|24094.1|24088.1|0
1421362800000|2015-01-15 23:00:00|24234.8|24214.8|24251.8|24231.8|24286|24280|23954.6|23946.6|0
1421622000000|2015-01-18 23:00:00|24245.5|24225.5|23778.9|23758.9|24308.6|24288.6|23606.3|23600.3|0
1421708400000|2015-01-19 23:00:00|23783|23763|24090.6|24070.6|24119|24099|23710.8|23704.8|0
1421794800000|2015-01-20 23:00:00|24086.5|24066.5|24471|24451|24493.8|24473.8|23961.5|23955.5|0
1421881200000|2015-01-21 23:00:00|24466.8|24446.8|24929.7|24909.7|24991.7|24971.7|24392.6|24386.6|0
1421967600000|2015-01-22 23:00:00|24927.6|24907.6|24896.5|24876.5|24998.9|24980.5|24750|24744|0
1422226800000|2015-01-25 23:00:00|24824.1|24804.1|25015.3|24995.3|25046.4|25026.4|24753|24733|0
1422313200000|2015-01-26 23:00:00|25011|24991|24827.4|24807.4|25021.8|25015.7|24612.8|24594.3|0
1422399600000|2015-01-27 23:00:00|24829.5|24809.5|24569.4|24549.4|25013.5|25007.5|24518.2|24498.2|0
1422486000000|2015-01-28 23:00:00|24578.1|24558.1|24805.7|24785.7|24818.3|24798.3|24522|24513|0
1422572400000|2015-01-29 23:00:00|24807.8|24787.8|24308|24288|24814.3|24794.3|24256.9|24236.9|0
1422831600000|2015-02-01 23:00:00|24321.9|24301.9|24689.4|24669.4|24721.6|24701.6|24257.8|24237.8|0
1422918000000|2015-02-02 23:00:00|24687.3|24667.3|24727.9|24707.9|24772.5|24752.5|24311.5|24305.5|0
1423004400000|2015-02-03 23:00:00|24723.7|24703.7|24911.2|24891.2|25175|25145|24624|24615|0
1423090800000|2015-02-04 23:00:00|24919.8|24899.8|24870.6|24850.6|25173.5|25167.5|24625|24619|0
1423177200000|2015-02-05 23:00:00|24872.8|24852.8|24592.4|24572.4|24878.1|24858.1|24489.1|24469.1|0
1423436400000|2015-02-08 23:00:00|24514|24494|24504.3|24484.3|24688.9|24682.9|24432|24419.7|0
1423522800000|2015-02-09 23:00:00|24502.2|24482.2|24562.8|24542.8|24634.7|24615.4|24398.2|24392.2|0
1423609200000|2015-02-10 23:00:00|24564.9|24544.9|24394.8|24374.8|24585.9|24569.4|24245|24234.2|0
1423695600000|2015-02-11 23:00:00|24380.3|24360.3|24570.8|24550.8|24602.4|24582.4|24235.5|24229.5|0
1423782000000|2015-02-12 23:00:00|24572.9|24552.9|24769.1|24749.1|24788.3|24774.7|24512.5|24499.7|0
1424041200000|2015-02-15 23:00:00|24745.3|24725.3|24645|24625|24802.7|24796.7|24618.7|24598.7|0
1424127600000|2015-02-16 23:00:00|24616|24596|24876|24856|24931.1|24911.1|24601.5|24581.5|0
1424214000000|2015-02-17 23:00:00|24873.9|24853.9|24878.6|24858.6|24935.6|24915.6|24799.2|24779.2|0
1424300400000|2015-02-18 23:00:00|24876.5|24856.5|24916.5|24896.5|25017.7|24997.7|24816|24796|0
1424386800000|2015-02-19 23:00:00|24918.6|24898.6|25027.7|25007.7|25058.7|25038.7|24827.5|24807.5|0
1424646000000|2015-02-22 23:00:00|25026.6|25006.6|24746.1|24726.1|25063.7|25043.7|24637|24631|0
1424732400000|2015-02-23 23:00:00|24748.2|24728.2|24846|24826|24890.9|24870.9|24686.2|24680.2|0
1424818800000|2015-02-24 23:00:00|24844|24824|24743.2|24723.2|24900.5|24894.5|24689.5|24683.5|0
1424905200000|2015-02-25 23:00:00|24741.2|24721.2|24924.9|24904.9|25034.8|25028.8|24715.4|24709.4|0
1424991600000|2015-02-26 23:00:00|24922.9|24902.9|24843.2|24823.2|25112.9|25106.9|24800.3|24794.3|0
1425250800000|2015-03-01 23:00:00|24852.5|24832.5|24946.1|24926.1|25083.9|25063.9|24655.5|24649.5|0
1425337200000|2015-03-02 23:00:00|24944|24924|24585.2|24565.2|24952.9|24933.5|24516.8|24496.8|0
1425423600000|2015-03-03 23:00:00|24583.1|24563.1|24380.4|24360.4|24713.8|24707.8|24236.5|24226.5|0
1425510000000|2015-03-04 23:00:00|24382.4|24362.4|24157.3|24137.3|24384.5|24364.5|24104.5|24086.8|0
1425596400000|2015-03-05 23:00:00|24159.3|24139.3|23902.9|23882.9|24265.5|24259.5|23845.4|23825.4|0
1425769200000|2015-03-07 23:00:00|23955|23935|23950.8|23930.8|23958.9|23938.9|23938.7|23918.7|0
1425855600000|2015-03-08 23:00:00|23949.8|23929.8|24097.4|24077.4|24204.9|24198.9|23908.6|23888.6|0
1425942000000|2015-03-09 23:00:00|24098.4|24078.4|23656.7|23636.7|24145.4|24139.4|23578.7|23558.7|0
1426028400000|2015-03-10 23:00:00|23657.7|23637.7|23665.7|23645.7|23886.9|23880.9|23601.7|23593.7|0
1426114800000|2015-03-11 23:00:00|23666.7|23646.7|23841.5|23821.5|23865.4|23856.4|23644.2|23637.6|0
1426201200000|2015-03-12 23:00:00|23843.5|23823.5|23736.1|23716.1|23896.4|23890.4|23658.3|23640.2|0
1426374000000|2015-03-14 23:00:00|23732.1|23712.1|23707.9|23687.9|23739.2|23719.2|23703.8|23683.8|0
1426460400000|2015-03-15 23:00:00|23708.9|23688.9|24030|24010|24104.3|24084.3|23666.8|23660.8|0
1426546800000|2015-03-16 23:00:00|24032|24012|23966.8|23946.8|24046.9|24040.9|23753.1|23747.1|0
1426633200000|2015-03-17 23:00:00|23967.8|23947.8|24367.7|24347.7|24439|24419|23895.9|23875.9|0
1426719600000|2015-03-18 23:00:00|24365.7|24345.7|24441.6|24421.6|24540.7|24526.5|24218.4|24203|0
1426806000000|2015-03-19 23:00:00|24443.7|24423.7|24517.9|24497.9|24602.5|24582.5|24366|24360|0
1426978800000|2015-03-21 23:00:00|24527.1|24507.1|24557.5|24537.5|24581|24561|24527.1|24507.1|0
1427065200000|2015-03-22 23:00:00|24558.6|24538.6|24454.4|24434.4|24570.3|24564.3|24421.5|24415.5|0
1427151600000|2015-03-23 23:00:00|24456.5|24436.5|24421.3|24401.3|24499|24484.5|24301.5|24295.5|0
1427238000000|2015-03-24 23:00:00|24419.2|24399.2|24460.1|24440.1|24649|24643|24404.3|24384.3|0
1427324400000|2015-03-25 23:00:00|24462.2|24442.2|24533.2|24513.2|24622.1|24616.1|24373.2|24353.2|0
1427410800000|2015-03-26 23:00:00|24531.1|24511.1|24626.6|24606.6|24712|24701|24443|24437|0
1427666400000|2015-03-29 22:00:00|24661.9|24641.9|25026.8|25006.8|25119.3|25099.3|24614.7|24594.7|0
1427752800000|2015-03-30 22:00:00|25033.1|25013.1|24896.3|24876.3|25116.9|25096.9|24892.7|24872.7|0
1427839200000|2015-03-31 22:00:00|24898.4|24878.4|25234.7|25214.7|25250.1|25230.1|24754.1|24734.1|0
1427925600000|2015-04-01 22:00:00|25236.9|25216.9|25344.4|25324.4|25403|25390|25151.5|25145.5|0
1428012000000|2015-04-02 22:00:00|25342.2|25322.2|25205.7|25185.7|25372.4|25352.4|25190.6|25170.6|0
1428271200000|2015-04-05 22:00:00|25232.7|25212.7|25463.4|25443.4|25562.8|25542.8|25204|25184|0
1428357600000|2015-04-06 22:00:00|25461.3|25441.3|25528.6|25508.6|25640.5|25620.5|25412.6|25392.6|0
1428444000000|2015-04-07 22:00:00|25530.8|25510.8|26792.5|26772.5|26970|26954|25528.6|25508.6|0
1428530400000|2015-04-08 22:00:00|26790.2|26770.2|27838.4|27818.4|28000|27994|26719.5|26699.6|0
1428616800000|2015-04-09 22:00:00|27836.1|27816.1|27501.1|27481.1|27847.2|27827.2|26887.4|26881.4|0
1428876000000|2015-04-12 22:00:00|27497.6|27477.6|27937.8|27917.8|28219|28206|27204.5|27198.5|0
1428962400000|2015-04-13 22:00:00|27930.8|27910.8|27734.5|27714.5|27949|27929|27475.4|27466.4|0
1429048800000|2015-04-14 22:00:00|27732.2|27712.2|27729.8|27709.8|27865.9|27859.9|27464.1|27458.1|0
1429135200000|2015-04-15 22:00:00|27727.5|27707.5|27815.8|27795.8|27906.2|27886.2|27479.1|27473.1|0
1429221600000|2015-04-16 22:00:00|27813.4|27793.4|27105.6|27085.6|27999.6|27993.6|26946.4|26937.4|0
1429480800000|2015-04-19 22:00:00|27286.6|27266.6|27230.9|27210.9|27939.9|27933.9|27025.2|27019.2|0
1429567200000|2015-04-20 22:00:00|27228.6|27208.6|27929.9|27909.9|28047.9|28035.9|27228.6|27208.6|0
1429653600000|2015-04-21 22:00:00|27932.2|27912.2|28030|28010|28100.4|28094.4|27715|27708|0
1429740000000|2015-04-22 22:00:00|28032.3|28012.3|27905.7|27885.7|28223.5|28217.5|27757.7|27737.7|0
1429826400000|2015-04-23 22:00:00|27896.5|27876.5|28166.6|28146.6|28192.6|28183.6|27591.1|27585.1|0
1430085600000|2015-04-26 22:00:00|28172.4|28152.4|28419.3|28399.3|28627.2|28621.2|28099.6|28093.6|0
1430172000000|2015-04-27 22:00:00|28416.9|28396.9|28530.9|28510.9|28568.8|28548.8|28221.3|28215.3|0
1430258400000|2015-04-28 22:00:00|28526.2|28506.2|28342.1|28322.1|28535.3|28515.3|28186.8|28180.8|0
1430344800000|2015-04-29 22:00:00|28344.5|28324.5|28040.5|28020.5|28360.5|28340.5|27970.9|27950.9|0
1430431200000|2015-04-30 22:00:00|28038.2|28018.2|28262.9|28242.9|28322|28302|28007.5|27987.5|0
1430690400000|2015-05-03 22:00:00|28250|28230|28346.2|28326.2|28434.6|28428.6|28037.6|28031.6|0
1430776800000|2015-05-04 22:00:00|28343.9|28323.9|27708.1|27688.1|28415.4|28395.4|27582|27576|0
1430863200000|2015-05-05 22:00:00|27705.7|27685.7|27540.4|27520.4|28111|28105|27446.4|27426.4|0
1430949600000|2015-05-06 22:00:00|27538.1|27518.1|27399.1|27379.1|27654.7|27648.7|27081.2|27074.2|0
1431036000000|2015-05-07 22:00:00|27401.3|27381.3|27791.8|27771.8|27857.5|27837.5|27360.8|27340.8|0
1431295200000|2015-05-10 22:00:00|27921|27901|27576.6|27556.6|27966.4|27946.4|27546.6|27526.6|0
1431381600000|2015-05-11 22:00:00|27585.8|27565.8|27384.2|27364.2|27728.8|27708.8|27214.5|27207.5|0
1431468000000|2015-05-12 22:00:00|27386.5|27366.5|27233.6|27213.6|27536.5|27530.5|27124.5|27111.5|0
1431554400000|2015-05-13 22:00:00|27235.9|27215.9|27443.1|27423.1|27459|27439|27172.3|27166.3|0
1431640800000|2015-05-14 22:00:00|27440.8|27420.8|27910|27890|27987.3|27981.3|27312.3|27306.3|0
1431900000000|2015-05-17 22:00:00|27890.4|27870.4|27594.9|27574.9|27915.4|27895.4|27410.5|27404.5|0
1431986400000|2015-05-18 22:00:00|27597.2|27577.2|27718|27698|27760.9|27744|27477.3|27471.3|0
1432072800000|2015-05-19 22:00:00|27720.3|27700.3|27510.1|27490.1|27777.4|27757.4|27445|27436|0
1432159200000|2015-05-20 22:00:00|27512.4|27492.4|27655.1|27635.1|27676.4|27656.4|27369.5|27363.5|0
1432245600000|2015-05-21 22:00:00|27659.7|27639.7|28243.6|28223.6|28307.4|28289.4|27634.6|27614.6|0
1432504800000|2015-05-24 22:00:00|28240.1|28220.1|28303.9|28283.9|28334.1|28314.1|28232.4|28212.4|0
1432591200000|2015-05-25 22:00:00|28307.3|28287.3|28306.2|28286.2|28562.8|28556.8|28193|28173|0
1432677600000|2015-05-26 22:00:00|28303.9|28283.9|28163.3|28143.3|28387.5|28381.5|27989|27982|0
1432764000000|2015-05-27 22:00:00|28161|28141|27581.9|27561.9|28238.5|28232.5|27232.5|27226.5|0
1432850400000|2015-05-28 22:00:00|27575.2|27555.2|27390.8|27370.8|27644.5|27638.5|27266|27260|0
1433109600000|2015-05-31 22:00:00|27389.7|27369.7|27589.5|27569.5|27888.5|27882.5|27323.9|27317.9|0
1433196000000|2015-06-01 22:00:00|27585|27565|27570.1|27550.1|27703.3|27697.3|27388.3|27368.3|0
1433282400000|2015-06-02 22:00:00|27572.4|27552.4|27772.6|27752.6|27833.9|27827.9|27502.4|27496.4|0
1433368800000|2015-06-03 22:00:00|27770.3|27750.3|27596.9|27576.9|27921.3|27915.3|26910.8|26904.8|0
1433455200000|2015-06-04 22:00:00|27594.7|27574.7|27288.9|27268.9|27699.3|27693.3|27165.1|27155.1|0
1433714400000|2015-06-07 22:00:00|27296.8|27276.8|27289.9|27269.9|27476.1|27470.1|27076.1|27070.1|0
1433800800000|2015-06-08 22:00:00|27294.5|27274.5|27112.6|27072.6|27367.7|27361.7|26897.1|26885.7|0
1433887200000|2015-06-09 22:00:00|27117.1|27077.1|26864.2|26844.2|27131.1|27125.1|26538.5|26532.5|0
1433973600000|2015-06-10 22:00:00|26862|26842|27076.7|27056.7|27165.1|27154.1|26816.1|26796.1|0
1434060000000|2015-06-11 22:00:00|27065.5|27045.5|27273.1|27253.1|27427|27421|26996|26990|0
1434319200000|2015-06-14 22:00:00|27188.4|27168.4|26722.7|26702.7|27214|27194|26678.1|26658.1|0
1434405600000|2015-06-15 22:00:00|26727.2|26707.2|26621.9|26601.9|26892.3|26886.3|26414|26405|0
1434492000000|2015-06-16 22:00:00|26624.2|26604.2|26705.9|26685.9|26932.5|26926.5|26544.5|26538.5|0
1434578400000|2015-06-17 22:00:00|26710.3|26690.3|26914.6|26894.6|27005.5|26985.5|26575|26569|0
1434664800000|2015-06-18 22:00:00|26916.8|26896.8|26773.8|26753.8|27023.3|27017.3|26710.8|26704.8|0
1434924000000|2015-06-21 22:00:00|26852.5|26832.5|27060|27040|27223.1|27217.1|26842.1|26825.8|36590
1435010400000|2015-06-22 22:00:00|27062.2|27042.2|27447.4|27427.4|27464.2|27452.7|27025.2|27019.2|82127
1435096800000|2015-06-23 22:00:00|27445.2|27425.2|27249|27229|27456.8|27450.7|27198.1|27190.1|62568
1435183200000|2015-06-24 22:00:00|27251.3|27231.3|27084.1|27064.1|27343.1|27337.1|27060.7|27040.7|59072
1435269600000|2015-06-25 22:00:00|27086.4|27066.4|26574.4|26554.4|27131.5|27111.5|26485.1|26465.1|95921
1435528800000|2015-06-28 22:00:00|26943.4|26923.4|25801.1|25781.1|26964.4|26944.4|25566.7|25560.7|109414
1435615200000|2015-06-29 22:00:00|25816.5|25796.5|26165.6|26145.6|26494|26488|25796.2|25776.2|94279
1435701600000|2015-06-30 22:00:00|26164.4|26144.4|26125.7|26105.7|26258|26238|25981|25961|34410
1435788000000|2015-07-01 22:00:00|26123.5|26103.5|26324.2|26304.2|26442.3|26436.3|26102.3|26082.3|72587
1435874400000|2015-07-02 22:00:00|26319.8|26299.8|25999|25979|26423.3|26417.3|25905.1|25899.1|82409
1436133600000|2015-07-05 22:00:00|26004.5|25964.5|25323.2|25303.2|26359.7|26353.7|24731.3|24725.3|118932
1436220000000|2015-07-06 22:00:00|25318.9|25298.9|24699.1|24679.1|25483.6|25463.6|24194|24176|112105
1436306400000|2015-07-07 22:00:00|24692.9|24672.9|23277.3|23257.3|24695|24675|22720.4|22714.4|136248
1436392800000|2015-07-08 22:00:00|23279.3|23259.3|24327|24307|24688.2|24682.2|23265.9|23252.3|122738
1436479200000|2015-07-09 22:00:00|24356.3|24336.3|24955.2|24935.2|25014.1|25005.1|24356.3|24336.3|93576
1436738400000|2015-07-12 22:00:00|24871.9|24851.9|25222.9|25202.9|25245.4|25237.9|24530.1|24524.1|0
1436824800000|2015-07-13 22:00:00|25214.5|25194.5|25138.8|25118.8|25256.7|25236.7|24846.1|24840.1|0
1436911200000|2015-07-14 22:00:00|25136.7|25116.7|24962.8|24942.8|25185.6|25179.6|24818.8|24812.8|0
1436997600000|2015-07-15 22:00:00|24952.4|24932.4|25211.2|25191.2|25213.3|25193.3|24806.8|24800.8|0
1437084000000|2015-07-16 22:00:00|25209.2|25189.2|25423.5|25403.5|25494.3|25483.8|25137.3|25131.3|0
1437343200000|2015-07-19 22:00:00|25409.9|25389.9|25402.8|25382.8|25554.3|25544.3|25268.6|25262.6|0
1437429600000|2015-07-20 22:00:00|25392.4|25372.4|25388.3|25368.3|25625.7|25619.7|25292.6|25286.6|0
1437516000000|2015-07-21 22:00:00|25394.6|25374.6|25242.2|25222.2|25417.4|25398.2|25150.2|25144.2|0
1437602400000|2015-07-22 22:00:00|25235.9|25215.9|25246|25226|25513.2|25507.2|25159.8|25139.8|0
1437688800000|2015-07-23 22:00:00|25241.8|25221.8|24936.2|24916.2|25286.2|25280.2|24797.7|24777.7|0
1437948000000|2015-07-26 22:00:00|24922.5|24902.5|24249.8|24229.8|24941.7|24921.7|24020.7|24004.7|0
1438034400000|2015-07-27 22:00:00|24255.9|24235.9|24692.8|24672.8|24989.2|24983.2|24167.7|24161.7|0
1438120800000|2015-07-28 22:00:00|24688.7|24668.7|24819.4|24799.4|24881.6|24861.6|24446.2|24440.2|0
1438207200000|2015-07-29 22:00:00|24807|24787|24568.5|24548.5|24879|24873|24420.4|24403.4|0
1438293600000|2015-07-30 22:00:00|24566.4|24546.4|24591.1|24571.1|24756.4|24750.4|24465.9|24459.9|0
1438552800000|2015-08-02 22:00:00|24596.2|24576.2|24268.7|24248.7|24615.1|24599.4|24128.5|24108.5|0
1438639200000|2015-08-03 22:00:00|24266.7|24246.7|24331.8|24311.8|24532.1|24526.1|24197.8|24191.8|0
1438725600000|2015-08-04 22:00:00|24329.8|24309.8|24564.1|24544.1|24673.6|24657.6|24328|24308|0
1438812000000|2015-08-05 22:00:00|24558|24538|24262|24242|24661.8|24641.8|24182.6|24162.6|0
1438898400000|2015-08-06 22:00:00|24264.1|24244.1|24430.6|24410.6|24644.4|24638.4|24165|24145|0
1439157600000|2015-08-09 22:00:00|24433.7|24413.7|24678.4|24658.4|24692.7|24672.7|24041.4|24035.4|0
1439244000000|2015-08-10 22:00:00|24676.3|24656.3|24367.7|24347.7|24874.2|24868.2|24228|24215|0
1439330400000|2015-08-11 22:00:00|24365.7|24345.7|23868.4|23848.4|24411.3|24391.3|23614.2|23594.2|0
1439416800000|2015-08-12 22:00:00|23870.4|23850.4|23971.3|23951.3|24141.9|24134.9|23789.4|23783.4|0
1439503200000|2015-08-13 22:00:00|23969.3|23949.3|24067.6|24047.6|24136.9|24130.9|23920.5|23909.2|0
1439762400000|2015-08-16 22:00:00|24072.6|24052.6|23903.6|23883.6|24091.7|24071.7|23680.5|23674.5|0
1439848800000|2015-08-17 22:00:00|23899.6|23879.6|23495.8|23475.8|24009.5|24003.5|23414.5|23394.5|0
1439935200000|2015-08-18 22:00:00|23497.8|23477.8|22912.9|22892.9|23543|23537|22814.1|22794.1|0
1440021600000|2015-08-19 22:00:00|22909|22889|22327.4|22307.4|22994.1|22988.1|22301.7|22281.7|0
1440108000000|2015-08-20 22:00:00|22335.1|22315.1|21857.2|21837.2|22538.8|22518.8|21835.7|21815.7|0
1440367200000|2015-08-23 22:00:00|21837.1|21817.1|20399.5|20379.5|21878.5|21858.5|20075.7|20057.7|0
1440453600000|2015-08-24 22:00:00|20416.7|20396.7|21418.2|21398.2|22441.7|22426.7|20409.1|20389.1|0
1440540000000|2015-08-25 22:00:00|21434.2|21414.2|21559.1|21539.1|21698.7|21692.7|20871.7|20851.7|0
1440626400000|2015-08-26 22:00:00|21570.7|21550.7|22207.4|22187.4|22246.7|22226.7|21385.5|21379.5|0
1440712800000|2015-08-27 22:00:00|22201.6|22181.6|21705.1|21685.1|22282.3|22262.3|21483.5|21477.5|0
1440972000000|2015-08-30 22:00:00|21662.3|21642.3|21489.3|21469.3|21718|21712|21324.2|21318.2|0
1441058400000|2015-08-31 22:00:00|21487.4|21467.4|20709.5|20689.5|21580.2|21573.2|20575.4|20555.4|0
1441144800000|2015-09-01 22:00:00|20715.2|20695.2|20944|20924|21278.7|21272.7|20648.2|20634.2|0
1441231200000|2015-09-02 22:00:00|20940.2|20920.2|20915.5|20895.5|21192.7|21172.7|20884.9|20864.9|0
1441317600000|2015-09-03 22:00:00|20919.3|20899.3|20485.4|20465.4|21087.3|21081.3|20372.1|20352.1|0
1441576800000|2015-09-06 22:00:00|20506.7|20486.7|20540.4|20520.4|21038.6|21032.6|20412.7|20402.7|0
1441663200000|2015-09-07 22:00:00|20533|20513|21676|21656|21690.5|21670.5|20423.2|20417.2|0
1441749600000|2015-09-08 22:00:00|21679.9|21659.9|21687.8|21667.8|22238|22232|21420.4|21414.4|0
1441836000000|2015-09-09 22:00:00|21685.9|21665.9|21558.4|21538.4|21769.3|21763.3|21395.2|21382.2|0
1441922400000|2015-09-10 22:00:00|21542.9|21522.9|21657.5|21637.5|21900.7|21894.7|21327.3|21307.3|0
1442181600000|2015-09-13 22:00:00|21652.7|21632.7|21502.5|21482.5|21737.3|21731.3|21372.8|21355.8|0
1442268000000|2015-09-14 22:00:00|21498.6|21478.6|21695.9|21675.9|21724.7|21704.7|21359.7|21345.7|0
1442354400000|2015-09-15 22:00:00|21690.2|21670.2|22312.5|22292.5|22327.3|22307.3|21610.3|21604.3|0
1442440800000|2015-09-16 22:00:00|22308.6|22288.6|21788.2|21768.2|22312.5|22292.5|21668.3|21662.3|0
1442527200000|2015-09-17 22:00:00|21778.5|21758.5|21678.3|21658.3|22113|22107|21576.6|21556.6|0
1442786400000|2015-09-20 22:00:00|21690.9|21670.9|21861.3|21841.3|21873.5|21865.5|21471|21465|0
1442872800000|2015-09-21 22:00:00|21865.2|21845.2|21474.8|21454.8|22131|22125|21341.1|21330.1|0
1442959200000|2015-09-22 22:00:00|21480.6|21460.6|21326.1|21306.1|21567.1|21561.1|20948.1|20942.1|0
1443045600000|2015-09-23 22:00:00|21328|21308|20987|20967|21381.1|21375.1|20794.6|20779.6|0
1443132000000|2015-09-24 22:00:00|20937.3|20917.3|21040.1|21020.1|21376.9|21368.9|20933.4|20913.4|0
1443391200000|2015-09-27 22:00:00|21025.7|21005.7|20783.7|20763.7|21208|21188|20733.7|20713.7|0
1443477600000|2015-09-28 22:00:00|20791.4|20771.4|20629.2|20609.2|20819.5|20799.5|20368.9|20362.9|0
1443564000000|2015-09-29 22:00:00|20633.1|20613.1|21017.8|20997.8|21088.7|21068.7|20605.2|20585.2|0
1443650400000|2015-09-30 22:00:00|21013.9|20993.9|21189|21169|21331.7|21311.7|20922|20902|0
1443736800000|2015-10-01 22:00:00|21186.2|21166.2|21990.4|21970.4|21998.9|21978.9|21150|21144|0
1443996000000|2015-10-04 22:00:00|21963.6|21943.6|22203.1|22183.1|22229.7|22209.7|21733.8|21727.8|0
1444082400000|2015-10-05 22:00:00|22183.5|22163.5|21826.2|21806.2|22200.2|22180.2|21716|21710|0
1444168800000|2015-10-06 22:00:00|21799|21779|22620.5|22600.5|22683.2|22669.2|21788.5|21775.1|0
1444255200000|2015-10-07 22:00:00|22614.5|22594.5|22729.5|22709.5|22768.5|22748.5|22184.7|22178.7|0
1444341600000|2015-10-08 22:00:00|22715.7|22695.7|22566.7|22546.7|22821.3|22815.3|22359.3|22353.3|0
1444600800000|2015-10-11 22:00:00|22538.2|22518.2|22654|22634|22792.1|22786.1|22475.3|22455.3|0
1444687200000|2015-10-12 22:00:00|22650.1|22630.1|22395.3|22375.3|22801.6|22795.6|22387.5|22367.5|0
1444773600000|2015-10-13 22:00:00|22391.4|22371.4|22485|22465|22631.6|22618.6|22349.8|22343.8|0
1444860000000|2015-10-14 22:00:00|22488.9|22468.9|23196|23176|23202.1|23182.1|22483|22463|0
1444946400000|2015-10-15 22:00:00|23192|23172|23276.4|23256.4|23278.4|23258.4|22966.5|22960.5|0
1445205600000|2015-10-18 22:00:00|23261.3|23241.3|23048.6|23028.6|23271.3|23251.3|22908.8|22902.8|0
1445292000000|2015-10-19 22:00:00|23042.7|23022.7|22945.1|22925.1|23061.8|23055.8|22839.5|22833.5|0
1445378400000|2015-10-20 22:00:00|22943.2|22923.2|22774.4|22754.4|23055.4|23035.4|22722.4|22702.4|0
1445464800000|2015-10-21 22:00:00|22772.5|22752.5|23285|23265|23287|23267|22717.2|22711.2|0
1445551200000|2015-10-22 22:00:00|23273.1|23253.1|23557.7|23537.7|23633.2|23613.2|23096.5|23090.5|0
1445814000000|2015-10-25 23:00:00|23545.7|23525.7|23110.8|23090.8|23546.7|23526.7|23020.7|23007.6|0
1445900400000|2015-10-26 23:00:00|23108.9|23088.9|23079.4|23059.4|23153.3|23147.3|22896.3|22890.3|0
1445986800000|2015-10-27 23:00:00|23081.4|23061.4|23006.5|22986.5|23141.5|23126.8|22816.2|22796.2|0
1446073200000|2015-10-28 23:00:00|23008.4|22988.4|22752.8|22732.8|23097.5|23091.5|22662|22654|0
1446159600000|2015-10-29 23:00:00|22753.8|22733.8|22604.9|22584.9|22874|22868|22573.7|22553.7|0
1446418800000|2015-11-01 23:00:00|22552.5|22532.5|22628.4|22608.4|22672.7|22652.7|22261|22255|0
1446505200000|2015-11-02 23:00:00|22626.5|22606.5|22759.2|22739.2|22844.7|22824.7|22527.4|22520.4|0
1446591600000|2015-11-03 23:00:00|22757.3|22737.3|23106|23086|23375.6|23369.6|22689.6|22683.6|0
1446678000000|2015-11-04 23:00:00|23100.2|23080.2|23006.2|22986.2|23191.1|23185.1|22927|22907|0
1446764400000|2015-11-05 23:00:00|23002.3|22982.3|22789.6|22769.6|23004.3|22984.3|22577.2|22567.2|0
1447023600000|2015-11-08 23:00:00|22696|22676|22475.6|22455.6|22975.6|22969.6|22387.7|22367.7|0
1447110000000|2015-11-09 23:00:00|22477.4|22457.4|22326.5|22306.5|22514.3|22494.3|22201.6|22181.6|0
1447196400000|2015-11-10 23:00:00|22320.1|22300.1|22336.3|22316.3|22516.9|22509.9|22269|22249|0
1447282800000|2015-11-11 23:00:00|22334.1|22314.1|22530.6|22510.6|23013.5|23007.5|22330.9|22310.9|0
1447369200000|2015-11-12 23:00:00|22528.4|22508.4|22006.1|21986.1|22591.9|22571.9|21984.8|21974.8|0
1447628400000|2015-11-15 23:00:00|21909|21889|22300.2|22280.2|22318.6|22298.6|21834.8|21828.8|0
1447714800000|2015-11-16 23:00:00|22291.4|22271.4|22337.3|22317.3|22501.7|22495.7|22203.1|22183.1|0
1447801200000|2015-11-17 23:00:00|22335.1|22315.1|22461.2|22441.2|22499.4|22479.4|22119.3|22110.3|0
1447887600000|2015-11-18 23:00:00|22459.1|22439.1|22516.3|22496.3|22610.6|22602.6|22402.8|22393|0
1447974000000|2015-11-19 23:00:00|22507.7|22487.7|22824|22804|22892.7|22883.7|22434.7|22428.7|0
1448233200000|2015-11-22 23:00:00|22825.1|22805.1|22654.9|22634.9|22894.2|22874.2|22610.5|22590.5|0
1448319600000|2015-11-23 23:00:00|22652.7|22632.7|22608.5|22588.5|22719.6|22705.5|22306.8|22296.8|0
1448406000000|2015-11-24 23:00:00|22612.9|22592.9|22600.1|22580.1|22635.3|22629.3|22431.8|22425.8|0
1448492400000|2015-11-25 23:00:00|22608.8|22588.8|22606.9|22586.9|23036.3|23030.3|22430.5|22424.5|0
1448578800000|2015-11-26 23:00:00|22602.6|22582.6|22068|22048|22617.3|22597.3|21914.1|21905.1|0
1448838000000|2015-11-29 23:00:00|22050.1|22030.1|22183.7|22163.7|22197.9|22177.9|21858.4|21852.4|0
1448924400000|2015-11-30 23:00:00|22185.8|22165.8|22487.8|22467.8|22529.6|22509.6|22101.4|22095.4|0
1449010800000|2015-12-01 23:00:00|22490.1|22470.1|22310.2|22290.2|22579|22568.7|22195.2|22175.2|0
1449097200000|2015-12-02 23:00:00|22307.9|22287.9|22139.2|22119.2|22520.4|22513.4|22004.3|21984.3|0
1449183600000|2015-12-03 23:00:00|22136.9|22116.9|22385.7|22365.7|22433.6|22413.6|22045.9|22039.9|0
1449442800000|2015-12-06 23:00:00|22407.4|22387.4|22206.8|22186.8|22414.2|22394.2|22039.3|22019.3|0
1449529200000|2015-12-07 23:00:00|22197.7|22177.7|21706.6|21686.6|22210.2|22190.2|21553.8|21544.8|0
1449615600000|2015-12-08 23:00:00|21702.1|21682.1|21621.6|21601.6|21908.2|21888.2|21528.2|21508.2|0
1449702000000|2015-12-09 23:00:00|21626.1|21606.1|21604.9|21584.9|21873|21867|21521|21501|0
1449788400000|2015-12-10 23:00:00|21607.1|21587.1|20988.3|20968.3|21743|21737|20975.6|20955.6|0
1450047600000|2015-12-13 23:00:00|21124.4|21104.4|21294.9|21274.9|21378.4|21368.6|20986.6|20980.6|0
1450134000000|2015-12-14 23:00:00|21308.4|21288.4|21517.6|21497.6|21596.3|21576.3|21213.6|21207.6|0
1450220400000|2015-12-15 23:00:00|21519.8|21499.8|21897.6|21877.6|21997.4|21977.4|21489.9|21483|0
1450306800000|2015-12-16 23:00:00|21904.4|21884.4|21547.5|21527.5|22009.9|22003.9|21530.2|21510.2|0
1450393200000|2015-12-17 23:00:00|21556.5|21536.5|21668.7|21648.7|21961.1|21955.1|21497.5|21477.5|0
1450652400000|2015-12-20 23:00:00|21704.4|21684.4|21905|21885|21918.9|21908.1|21569.6|21563.6|0
1450738800000|2015-12-21 23:00:00|21895.8|21875.8|22003.2|21983.2|22027.3|22007.3|21707.2|21701.2|0
1450825200000|2015-12-22 23:00:00|22005.5|21985.5|22252.1|22232.1|22305.8|22285.8|21822.7|21816.7|0
1450911600000|2015-12-23 23:00:00|22249.8|22229.8|22152.6|22132.6|22298.1|22292.1|22129.3|22109.3|0
1451257200000|2015-12-27 23:00:00|22239.8|22219.8|21935.1|21915.1|22273.8|22253.8|21818.8|21798.9|0
1451343600000|2015-12-28 23:00:00|21932.8|21912.8|22159|22139|22163.6|22154|21847.8|21841.8|0
1451430000000|2015-12-29 23:00:00|22147.7|22127.7|21864.2|21844.2|22174.5|22168.5|21840.9|21820.9|0
1451516400000|2015-12-30 23:00:00|21855.2|21835.2|21764.1|21744.1|21986.9|21980.9|21715.2|21695.2|0
1451862000000|2016-01-03 23:00:00|21810.6|21790.6|21209.5|21189.5|21884.3|21864.3|20957.3|20937.3|0
1451948400000|2016-01-04 23:00:00|21205|21185|21205.3|21185.3|21408.3|21402.3|21035|21026|0
1452034800000|2016-01-05 23:00:00|21209.8|21189.8|20745.8|20725.8|21249.7|21243.7|20603.4|20583.4|0
1452121200000|2016-01-06 23:00:00|20754.7|20734.7|20221.7|20201.7|20830.2|20824.2|20053.7|20044.7|0
1452207600000|2016-01-07 23:00:00|20239.4|20219.4|20001.6|19981.6|20617.2|20611.2|19973.9|19953.9|0
1452466800000|2016-01-10 23:00:00|19930.6|19910.6|19918.5|19898.5|20121.2|20108.2|19757.7|19737.7|0
1452553200000|2016-01-11 23:00:00|19927.4|19907.4|19870.9|19850.9|20111.7|20105.7|19658.7|19652.7|0
1452639600000|2016-01-12 23:00:00|19873.1|19853.1|19567.7|19547.7|20230|20224|19489.7|19469.7|0
1452726000000|2016-01-13 23:00:00|19574.3|19554.3|19858.2|19838.2|19956.7|19936.7|19470|19464|0
1452812400000|2016-01-14 23:00:00|19867|19847|19162.5|19142.5|19923.2|19903.2|18832.8|18812.8|0
1453071600000|2016-01-17 23:00:00|19076.8|19056.8|19221.9|19201.9|19443.5|19437.5|18998.2|18978.2|0
1453158000000|2016-01-18 23:00:00|19215.3|19195.3|19423.5|19403.5|19726.2|19716.2|19159.7|19153.7|0
1453244400000|2016-01-19 23:00:00|19421.3|19401.3|18794.3|18774.3|19479.6|19459.6|18405.6|18385.6|0
1453330800000|2016-01-20 23:00:00|18818.1|18798.1|18862.4|18842.4|19259.8|19253.8|18533.8|18527.8|0
1453417200000|2016-01-21 23:00:00|18836.6|18816.6|19394.1|19374.1|19403.8|19383.8|18756.3|18750.3|0
1453676400000|2016-01-24 23:00:00|19427.8|19407.8|19026|19006|19498.3|19492.3|18989.3|18969.3|0
1453762800000|2016-01-25 23:00:00|19023.9|19003.9|19145.4|19125.4|19293.2|19273.2|18788.3|18782.3|0
1453849200000|2016-01-26 23:00:00|19121.6|19101.6|18982.3|18962.3|19274.2|19267.8|18869.6|18849.6|0
1453935600000|2016-01-27 23:00:00|18999.5|18979.5|19229.1|19209.1|19389.5|19379.5|18884.7|18864.7|0
1454022000000|2016-01-28 23:00:00|19201|19181|19823.1|19803.1|19827.9|19807.9|19043.5|19037.5|0
1454281200000|2016-01-31 23:00:00|19828.5|19808.5|19432.1|19412.1|19830.7|19810.7|19315.9|19295.9|0
1454367600000|2016-02-01 23:00:00|19430|19410|19083.6|19063.6|19612.4|19606.4|19012|18992|0
1454454000000|2016-02-02 23:00:00|19068.7|19048.7|19152|19132|19165.5|19145.5|18713.4|18703.4|0
1454540400000|2016-02-03 23:00:00|19149.8|19129.8|19101|19081|19354.4|19348.4|19011.8|18991.8|0
1454626800000|2016-02-04 23:00:00|19096.8|19076.8|19011.9|18991.9|19407.2|19401.2|18925.4|18905.4|0
1454886000000|2016-02-07 23:00:00|19038.8|19018.8|18816.7|18796.7|19105.2|19085.2|18564.1|18544.1|0
1454972400000|2016-02-08 23:00:00|18805.9|18785.9|18552.4|18532.4|18808|18788|18416.6|18396.6|0
1455058800000|2016-02-09 23:00:00|18584.7|18564.7|18560.6|18540.6|18876.7|18856.7|18476.3|18456.3|0
1455145200000|2016-02-10 23:00:00|18564.9|18544.9|18187.6|18167.6|18600.4|18581.5|18018.9|17998.9|0
1455231600000|2016-02-11 23:00:00|18202.4|18182.4|18585.4|18565.4|18585.4|18565.4|18190|18170|0
1455490800000|2016-02-14 23:00:00|18634.4|18614.4|18978.6|18958.6|19003.6|18983.6|18609.9|18589.9|0
1455577200000|2016-02-15 23:00:00|18972.2|18952.2|19099.5|19079.5|19271.4|19265.4|18893.9|18887.9|0
1455663600000|2016-02-16 23:00:00|19093|19073|19370.5|19350.5|19382.6|19362.6|18897|18891|0
1455750000000|2016-02-17 23:00:00|19361.9|19341.9|19239.7|19219.7|19453|19447|19175.3|19155.3|0
1455836400000|2016-02-18 23:00:00|19233.3|19213.3|19284.9|19264.9|19362.5|19355.5|19147.5|19139.5|0
1456095600000|2016-02-21 23:00:00|19247.4|19227.4|19576.4|19556.4|19663|19643|19236.7|19216.7|0
1456182000000|2016-02-22 23:00:00|19580.7|19560.7|19304.2|19284.2|19620.3|19600.3|19299.9|19279.9|0
1456268400000|2016-02-23 23:00:00|19302|19282|19250.8|19230.8|19378|19370.7|18834.8|18816.5|0
1456354800000|2016-02-24 23:00:00|19246.6|19226.6|19228.7|19208.7|19337.1|19317.1|18858|18852|0
1456441200000|2016-02-25 23:00:00|19222.5|19202.5|19317.9|19297.9|19594.5|19586.5|19143|19137|0
1456700400000|2016-02-28 23:00:00|19312.7|19292.7|19243.3|19223.3|19437.5|19431.5|19051.9|19045.9|0
1456786800000|2016-02-29 23:00:00|19241.2|19221.2|19783.8|19763.8|19795.3|19775.3|19081.5|19075.5|0
1456873200000|2016-03-01 23:00:00|19773.2|19753.2|20081.9|20061.9|20107.4|20087.4|19722.3|19714.5|0
1456959600000|2016-03-02 23:00:00|20077.6|20057.6|20087|20067|20101.2|20083.5|19786.5|19780.5|0
1457046000000|2016-03-03 23:00:00|20082.7|20062.7|20377.7|20357.7|20490|20470|19954.4|19948.4|0
1457305200000|2016-03-06 23:00:00|20352.8|20332.8|20238.6|20218.6|20376.6|20356.6|20043.8|20032.8|0
1457391600000|2016-03-07 23:00:00|20232.1|20212.1|19938.9|19918.9|20232.1|20212.1|19886.5|19866.5|0
1457478000000|2016-03-08 23:00:00|19932.5|19912.5|20051.4|20031.4|20119.2|20099.2|19828.5|19822.5|0
1457564400000|2016-03-09 23:00:00|20057.8|20037.8|19935.9|19915.9|20228.2|20220.2|19707.4|19687.4|0
1457650800000|2016-03-10 23:00:00|19925.3|19905.3|20419.8|20399.8|20429.4|20409.4|19841.2|19835.2|0
1457823600000|2016-03-12 23:00:00|20403.7|20383.7|20390.8|20370.8|20418.7|20398.7|20390.8|20370.8|0
1457910000000|2016-03-13 23:00:00|20388.7|20368.7|20422|20402|20498.9|20492.9|20317.4|20311.4|0
1457996400000|2016-03-14 23:00:00|20423.1|20403.1|20380.9|20360.9|20424.2|20404.2|20211.8|20202.8|0
1458082800000|2016-03-15 23:00:00|20382|20362|20549.6|20529.6|20577.5|20557.5|20173.4|20167.4|0
1458169200000|2016-03-16 23:00:00|20550.6|20530.6|20652.4|20632.4|20716.6|20696.6|20307.2|20297.2|0
1458255600000|2016-03-17 23:00:00|20653.5|20633.5|20787.6|20767.6|20882.3|20862.3|20489.7|20483|0
1458428400000|2016-03-19 23:00:00|20813.5|20793.5|20809.9|20789.9|20825.7|20805.7|20803.3|20783.3|0
1458514800000|2016-03-20 23:00:00|20812|20792|20804.1|20784.1|20832.5|20818.5|20614.5|20608.5|0
1458601200000|2016-03-21 23:00:00|20801.9|20781.9|20660.6|20640.6|20821.4|20801.4|20537.3|20517.3|0
1458687600000|2016-03-22 23:00:00|20658.5|20638.5|20447.3|20427.3|20690.8|20684.8|20418.3|20398.3|0
1458774000000|2016-03-23 23:00:00|20445.2|20425.2|20343.8|20323.8|20508.8|20502.8|20157.9|20148.8|0
1459116000000|2016-03-27 22:00:00|20355.5|20335.5|20364.3|20344.3|20403.2|20383.2|20292.6|20272.6|0
1459202400000|2016-03-28 22:00:00|20362.1|20342.1|20590|20570|20600.7|20580.7|20260|20254|0
1459288800000|2016-03-29 22:00:00|20587.9|20567.9|20916.8|20896.8|21031.7|21023.7|20511.7|20495.9|0
1459375200000|2016-03-30 22:00:00|20914.6|20894.6|20787.7|20767.7|20942|20922|20714.3|20708.3|0
1459461600000|2016-03-31 22:00:00|20789.9|20769.9|20615.1|20595.1|20839.7|20833.7|20312|20303|0
1459720800000|2016-04-03 22:00:00|20606.3|20586.3|20450.8|20430.8|20684.2|20664.2|20431.5|20411.5|0
1459807200000|2016-04-04 22:00:00|20440.2|20420.2|20070.4|20050.4|20486.7|20466.7|20007.9|19987.9|0
1459893600000|2016-04-05 22:00:00|20072.5|20052.5|20329.9|20309.9|20340.8|20320.8|20052.5|20042|0
1459980000000|2016-04-06 22:00:00|20334.1|20314.1|20066.6|20046.6|20372.2|20366.2|19972.7|19952.7|0
1460066400000|2016-04-07 22:00:00|20060.3|20040.3|20362|20342|20515.3|20507.3|19976.3|19970.3|0
1460325600000|2016-04-10 22:00:00|20346.1|20326.1|20417.5|20397.5|20625.6|20617.6|20179.8|20173.8|0
1460412000000|2016-04-11 22:00:00|20413.2|20393.2|20699.4|20679.4|20764.1|20744.1|20392.9|20372.9|0
1460498400000|2016-04-12 22:00:00|20697.3|20677.3|21398.5|21378.5|21410.5|21394.3|20669.1|20649.1|0
1460584800000|2016-04-13 22:00:00|21402.9|21382.9|21454.4|21434.4|21546.1|21540.1|21300.6|21294.6|0
1460671200000|2016-04-14 22:00:00|21452.2|21432.2|21282.1|21262.1|21473|21453|21259.4|21239.4|0
1460930400000|2016-04-17 22:00:00|21178.6|21158.6|21372|21352|21468|21448|21023.5|21017.5|0
1461016800000|2016-04-18 22:00:00|21363.3|21343.3|21593.2|21573.2|21614|21594|21279.6|21273.6|0
1461103200000|2016-04-19 22:00:00|21591|21571|21442.5|21422.5|21593.2|21573.2|21125.2|21119.2|0
1461189600000|2016-04-20 22:00:00|21440.4|21420.4|21414.4|21394.4|21665.5|21659.5|21354.5|21348.5|0
1461276000000|2016-04-21 22:00:00|21390.3|21370.3|21442.9|21422.9|21562.6|21553.6|21339.5|21333.5|0
1461535200000|2016-04-24 22:00:00|21476.7|21456.7|21367.3|21347.3|21478.9|21458.9|21269.7|21263.7|0
1461621600000|2016-04-25 22:00:00|21365.1|21345.1|21416.7|21396.7|21462.5|21452.8|21091.8|21085.8|0
1461708000000|2016-04-26 22:00:00|21401.4|21381.4|21501.9|21481.9|21519.9|21499.9|21285.3|21279.3|0
1461794400000|2016-04-27 22:00:00|21499.7|21479.7|21306.4|21286.4|21683.1|21677.1|21235.5|21215.5|0
1461880800000|2016-04-28 22:00:00|21299.9|21279.9|20970.8|20950.8|21327.5|21307.5|20847.3|20827.3|0
1462140000000|2016-05-01 22:00:00|20961.1|20941.1|20990.8|20970.8|21074.2|21054.2|20883.7|20863.7|0
1462226400000|2016-05-02 22:00:00|20988.7|20968.7|20489.6|20469.6|21126.2|21106.2|20440.4|20420.4|0
1462312800000|2016-05-03 22:00:00|20485.4|20465.4|20333.5|20313.5|20579.3|20573.3|20250|20230|0
1462399200000|2016-05-04 22:00:00|20331.4|20311.4|20323.2|20303.2|20518.9|20512.9|20274.7|20254.7|0
1462485600000|2016-05-05 22:00:00|20325.3|20305.3|20233|20213|20373.9|20367.9|19982.4|19973.4|0
1462744800000|2016-05-08 22:00:00|20217.4|20197.4|20015.8|19995.8|20335|20329|19983.3|19976.3|0
1462831200000|2016-05-09 22:00:00|20013.7|19993.7|20338.7|20318.7|20364.5|20344.5|19951.3|19945.3|0
1462917600000|2016-05-10 22:00:00|20340.8|20320.8|19926.3|19906.3|20388.1|20368.1|19911|19891|0
1463004000000|2016-05-11 22:00:00|19924.2|19904.2|19885.6|19865.6|20109.3|20103.3|19812.6|19792.6|0
1463090400000|2016-05-12 22:00:00|19879.5|19859.5|19598.1|19578.1|19890.7|19870.7|19541|19521|0
1463349600000|2016-05-15 22:00:00|19546.4|19526.4|19947.3|19927.3|20019|19999|19538.3|19518.3|0
1463436000000|2016-05-16 22:00:00|19949.3|19929.3|19869.1|19849.1|20098.3|20092.3|19804.3|19793.7|0
1463522400000|2016-05-17 22:00:00|19862.9|19842.9|19701.8|19681.8|19909.8|19889.8|19599.5|19579.5|0
1463608800000|2016-05-18 22:00:00|19703.8|19683.8|19614.8|19594.8|19757.6|19751.6|19494.1|19474.1|0
1463695200000|2016-05-19 22:00:00|19612.7|19592.7|19865.8|19845.8|19952.7|19946.7|19584.2|19578.2|0
1463954400000|2016-05-22 22:00:00|19877.2|19857.2|19752.6|19732.6|19938.7|19932.7|19709.5|19703.5|0
1464040800000|2016-05-23 22:00:00|19754.7|19734.7|20146.4|20126.4|20175.3|20155.3|19692.7|19686.7|0
1464127200000|2016-05-24 22:00:00|20150.6|20130.6|20494.4|20474.4|20525.8|20505.8|20106.2|20090.7|0
1464213600000|2016-05-25 22:00:00|20492.3|20472.3|20463.3|20443.3|20494.4|20474.4|20246.8|20240.8|0
1464300000000|2016-05-26 22:00:00|20461.2|20441.2|20639.3|20619.3|20673|20665|20278.4|20272.4|0
1464559200000|2016-05-29 22:00:00|20648.6|20628.6|20671.5|20651.5|20795|20789|20476|20470|0
1464645600000|2016-05-30 22:00:00|20660.2|20640.2|20839.1|20819.1|21026.2|21020.2|20599.2|20593.2|0
1464732000000|2016-05-31 22:00:00|20835|20815|20813.7|20793.7|20953|20947|20700.7|20692.7|0
1464818400000|2016-06-01 22:00:00|20811.7|20791.7|21004.9|20984.9|21015.3|20995.3|20716.7|20710.7|0
1464904800000|2016-06-02 22:00:00|21002.8|20982.8|20994.4|20974.4|21110.3|21104.3|20862.1|20853.1|0
1465164000000|2016-06-05 22:00:00|20999.6|20979.6|21223.3|21203.3|21267.5|21247.5|20861.1|20855.1|0
1465250400000|2016-06-06 22:00:00|21221.2|21201.2|21340.6|21320.6|21422.4|21415.4|21195.3|21187.4|0
1465336800000|2016-06-07 22:00:00|21338.5|21318.5|21408.9|21388.9|21432.7|21417.7|21229.9|21223.9|0
1465423200000|2016-06-08 22:00:00|21406.8|21386.8|21325.1|21305.1|21414.3|21394.3|21282.4|21262.4|0
1465509600000|2016-06-09 22:00:00|21327.2|21307.2|20876.6|20856.6|21337.8|21331.8|20797|20777|0
1465768800000|2016-06-12 22:00:00|20842.1|20822.1|20429.9|20409.9|20856.7|20836.7|20423.6|20403.6|118229
1465855200000|2016-06-13 22:00:00|20431.9|20411.9|20263|20243|20586.7|20580.7|20230.5|20210.5|107794
1465941600000|2016-06-14 22:00:00|20260.9|20240.9|20369.2|20349.2|20592.4|20586.4|20128.6|20122.6|120781
1466028000000|2016-06-15 22:00:00|20367.2|20347.2|20245|20225|20414.8|20394.8|19886|19879|118871
1466114400000|2016-06-16 22:00:00|20238.8|20218.8|20154.5|20134.5|20328.1|20315|20087.1|20067.1|93557
1466373600000|2016-06-19 22:00:00|20260.6|20240.6|20582.8|20562.8|20665.6|20656.6|20254.4|20234.4|108832
1466460000000|2016-06-20 22:00:00|20551.6|20531.6|20615.8|20595.8|20704.1|20684.1|20480|20472|99299
1466546400000|2016-06-21 22:00:00|20617.9|20597.9|20793.2|20773.2|20917.1|20909.1|20497.6|20491.6|106509
1466632800000|2016-06-22 22:00:00|20844.1|20824.1|21473.2|21453.2|21543.2|21523.2|20761.2|20755.2|96564
1466719200000|2016-06-23 22:00:00|21486.8|21466.8|19970|19950|21489.8|21469.8|19639.2|19633.2|22416
1466978400000|2016-06-26 22:00:00|19969.3|19949.3|19883.4|19863.4|20349.9|20343.9|19714.9|19705.9|88467
1467064800000|2016-06-27 22:00:00|19887.6|19867.6|20254.8|20234.8|20277.6|20257.6|19837.2|19826.3|69329
1467151200000|2016-06-28 22:00:00|20240|20220|20726.8|20706.8|20754.1|20734.1|20190.6|20180.6|102842
1467237600000|2016-06-29 22:00:00|20709.8|20689.8|20958.8|20938.8|21052.6|21032.6|20627.3|20621.3|129563
1467324000000|2016-06-30 22:00:00|20961|20941|21015.1|20995.1|21115.1|21095.1|20888.8|20868.8|0
1467583200000|2016-07-03 22:00:00|21033.3|21013.3|20980|20960|21205.8|21199.8|20852.8|20846.8|121777
1467669600000|2016-07-04 22:00:00|20975.8|20955.8|20704.3|20684.3|21019.4|20999.4|20585.7|20565.7|116319
1467756000000|2016-07-05 22:00:00|20700.1|20680.1|20628.1|20608.1|20700.1|20680.1|20283.3|20277.3|142265
1467842400000|2016-07-06 22:00:00|20617.7|20597.7|20618.3|20598.3|20753.2|20746.2|20522.5|20502.5|109799
1467928800000|2016-07-07 22:00:00|20616.2|20596.2|20816.1|20796.1|20855.7|20835.7|20454.3|20442.7|109551
1468188000000|2016-07-10 22:00:00|20813|20793|21028.8|21008.8|21073|21053|20805.9|20785.9|117917
1468274400000|2016-07-11 22:00:00|21033|21013|21410.3|21390.3|21473.3|21453.3|20974.5|20968.5|120028
1468360800000|2016-07-12 22:00:00|21406.1|21386.1|21350.4|21330.4|21465.7|21459.7|21284.4|21264.4|106485
1468447200000|2016-07-13 22:00:00|21346.1|21326.1|21664.1|21644.1|21705.3|21685.3|21261.3|21255.3|115906
1468533600000|2016-07-14 22:00:00|21651.3|21631.3|21590.7|21570.7|21774.7|21768.7|21531.7|21525.7|122971
1468792800000|2016-07-17 22:00:00|21670.8|21650.8|21809|21789|21856.6|21850.6|21642.3|21636.3|120301
1468879200000|2016-07-18 22:00:00|21804.7|21784.7|21656.6|21636.6|21814.4|21794.4|21602.1|21582.1|96112
1468965600000|2016-07-19 22:00:00|21658.7|21638.7|21971.4|21951.4|21986.3|21979.3|21609.9|21589.9|101445
1469052000000|2016-07-20 22:00:00|21967.1|21947.1|21925.9|21905.9|22139|22133|21863.1|21843.1|103276
1469138400000|2016-07-21 22:00:00|21923.8|21903.8|22038|22018|22068.6|22061.6|21862.5|21856.5|85102
1469397600000|2016-07-24 22:00:00|22032.6|22012.6|21955.3|21935.3|22116.6|22110.6|21888.7|21873.5|132367
1469484000000|2016-07-25 22:00:00|21948.8|21928.8|22218.9|22198.9|22323.3|22317.3|21872.2|21866.2|180435
1469570400000|2016-07-26 22:00:00|22221|22201|22195.9|22175.9|22287.8|22281.8|22009.8|22003.8|114692
1469656800000|2016-07-27 22:00:00|22189.4|22169.4|22110.6|22090.6|22229.2|22223.2|22013.7|22004.7|103798
1469743200000|2016-07-28 22:00:00|22104.1|22084.1|21999.2|21979.2|22184.1|22178.1|21813.6|21798.4|125706
1470002400000|2016-07-31 22:00:00|22002.4|21982.4|22024.1|22004.1|22304|22298|21961|21941|109277
1470088800000|2016-08-01 22:00:00|22028.5|22008.5|21965.4|21945.4|22076.4|22056.4|21829.2|21809.2|0
1470175200000|2016-08-02 22:00:00|21958.9|21938.9|21920.9|21900.9|21964.3|21944.3|21716.6|21704.6|101185
1470261600000|2016-08-03 22:00:00|21918.8|21898.8|21968.9|21948.9|22009.8|21990.1|21794.1|21788.1|88268
1470348000000|2016-08-04 22:00:00|21962.4|21942.4|22360.2|22340.2|22364.6|22344.6|21946.3|21940.3|94103
1470607200000|2016-08-07 22:00:00|22359.1|22339.1|22469.6|22449.6|22541.7|22535.7|22261.2|22255.2|95067
1470693600000|2016-08-08 22:00:00|22463|22443|22564.4|22544.4|22634.9|22626.9|22433.2|22427.2|72323
1470780000000|2016-08-09 22:00:00|22560|22540|22463.2|22443.2|22662.1|22656.1|22409.1|22403.1|97638
1470866400000|2016-08-10 22:00:00|22458.8|22438.8|22776.1|22756.1|22811.2|22791.2|22354.9|22348.9|116587
1470952800000|2016-08-11 22:00:00|22773.9|22753.9|22773.5|22753.5|22838|22832|22703.5|22697.5|91640
1471212000000|2016-08-14 22:00:00|22770.2|22750.2|23023.7|23003.7|23065.8|23045.8|22726.3|22720.3|89570
1471298400000|2016-08-15 22:00:00|23028.2|23008.2|23004.9|22984.9|23169.9|23160.9|22853.9|22847.9|112171
1471384800000|2016-08-16 22:00:00|22998.1|22978.1|22935.1|22915.1|23051.4|23045.4|22755.6|22749.6|108006
1471471200000|2016-08-17 22:00:00|22937.3|22917.3|23123.7|23103.7|23226.4|23220.4|22874.3|22854.3|121977
1471557600000|2016-08-18 22:00:00|23128.2|23108.2|23006.5|22986.5|23167.3|23161.3|22853.7|22846.7|103043
1471816800000|2016-08-21 22:00:00|23003.2|22983.2|22942.6|22922.6|23033.1|23027.1|22789.6|22783.6|109790
1471903200000|2016-08-22 22:00:00|22940.3|22920.3|22992.3|22972.3|23125.2|23117.2|22867.2|22861.2|102705
1471989600000|2016-08-23 22:00:00|22994.6|22974.6|22785|22765|23060.8|23054.8|22695.8|22689.8|123101
1472076000000|2016-08-24 22:00:00|22782.8|22762.8|22878.9|22858.9|22912.1|22906.1|22736.1|22729.2|140755
1472162400000|2016-08-25 22:00:00|22874.5|22854.5|22884.4|22864.4|23137.2|23129.2|22761.2|22741.2|157957
1472421600000|2016-08-28 22:00:00|22872.1|22852.1|22904.3|22884.3|22942.3|22923.2|22749.2|22743.2|95963
1472508000000|2016-08-29 22:00:00|22902.1|22882.1|23073.7|23053.7|23104|23096|22892|22878.7|99392
1472594400000|2016-08-30 22:00:00|23076|23056|22919.4|22899.4|23083.8|23063.8|22835.7|22815.7|81895
1472680800000|2016-08-31 22:00:00|22923.9|22903.9|23176|23156|23258.2|23250.2|22834.1|22828.1|112818
1472767200000|2016-09-01 22:00:00|23178.3|23158.3|23496.9|23476.9|23524.6|23504.6|23140.5|23134.5|102375
1473026400000|2016-09-04 22:00:00|23488.9|23468.9|23664.2|23644.2|23698.3|23691.3|23478.4|23466.7|96378
1473112800000|2016-09-05 22:00:00|23666.5|23646.5|23766.8|23746.8|23807.8|23795.8|23581.5|23575.5|106299
1473199200000|2016-09-06 22:00:00|23769.1|23749.1|23756.6|23736.6|23821.5|23815.5|23692.5|23684.5|90330
1473285600000|2016-09-07 22:00:00|23754.3|23734.3|23923.6|23903.6|23982.8|23975.8|23689.8|23683.8|88883
1473372000000|2016-09-08 22:00:00|23916.6|23896.6|23599.1|23579.1|24405.9|24399.9|23585|23565|139788
1473631200000|2016-09-11 22:00:00|23603.8|23583.8|23651.7|23631.7|23701.8|23681.8|23169|23162|148998
1473717600000|2016-09-12 22:00:00|23633.1|23613.1|23158.6|23138.6|23662|23656|22972.5|22952.5|139417
1473804000000|2016-09-13 22:00:00|23156.3|23136.3|23168.2|23148.2|23405.7|23399.7|23127.2|23107.2|123419
1473890400000|2016-09-14 22:00:00|23161.2|23141.2|23539.5|23519.5|23621.7|23601.7|23157.7|23137.7|97298
1473976800000|2016-09-15 22:00:00|23537.2|23517.2|23482.4|23462.4|23572.8|23552.8|23315.8|23295.8|0
1474236000000|2016-09-18 22:00:00|23481.2|23461.2|23468.7|23448.7|23627|23621|23411.8|23396.7|103268
1474322400000|2016-09-19 22:00:00|23471.1|23451.1|23487.4|23467.4|23580.8|23573.8|23395.5|23389.5|90433
1474408800000|2016-09-20 22:00:00|23485.1|23465.1|23874.1|23854.1|23895.8|23875.8|23429|23423|106957
1474495200000|2016-09-21 22:00:00|23871.7|23851.7|23944.5|23924.5|24087.9|24081.9|23701.4|23695.4|136835
1474581600000|2016-09-22 22:00:00|23939.8|23919.8|23596.8|23576.8|23943.3|23923.3|23590.3|23570.3|115628
1474840800000|2016-09-25 22:00:00|23599.1|23579.1|23315.2|23295.2|23639.7|23619.7|23281.6|23263.1|149564
1474927200000|2016-09-26 22:00:00|23310.5|23290.5|23614.1|23594.1|23668.2|23662.2|23193.1|23186.7|211784
1475013600000|2016-09-27 22:00:00|23616.4|23596.4|23737.3|23717.3|23776.8|23756.8|23367.8|23361.8|116480
1475100000000|2016-09-28 22:00:00|23732.7|23712.7|23582|23562|23869.9|23863.9|23486.6|23466.6|113890
1475186400000|2016-09-29 22:00:00|23561|23541|23561.3|23541.3|23680.4|23660.4|23232.8|23226.8|129292
1475445600000|2016-10-02 22:00:00|23583.3|23563.3|23655.8|23635.8|23763.8|23757.8|23528|23522|85100
1475532000000|2016-10-03 22:00:00|23653.5|23633.5|23540.8|23520.8|23753.8|23745.8|23494.9|23474.9|83917
1475618400000|2016-10-04 22:00:00|23547.8|23527.8|23906.9|23886.9|23959.3|23939.3|23521.5|23501.5|96684
1475704800000|2016-10-05 22:00:00|23902.2|23882.2|24009.3|23989.3|24040.3|24028.6|23819.6|23813.6|91093
1475791200000|2016-10-06 22:00:00|24004.6|23984.6|23878.6|23858.6|24012.9|23992.9|23786.3|23767.3|83650
1476050400000|2016-10-09 22:00:00|23934.1|23914.1|24098|24078|24137.2|24117.2|23852.6|23832.6|0
1476136800000|2016-10-10 22:00:00|24095.6|24075.6|23364.3|23344.3|24143.9|24123.9|23266.9|23246.9|154911
1476223200000|2016-10-11 22:00:00|23359.6|23339.6|23378.4|23358.4|23487.9|23477|23291|23285|104139
1476309600000|2016-10-12 22:00:00|23376|23356|23112.9|23092.9|23448.9|23442.9|22883.4|22875.4|138984
1476396000000|2016-10-13 22:00:00|23115.2|23095.2|23294.3|23274.3|23400.7|23392.7|23079.8|23059.8|108071
1476655200000|2016-10-16 22:00:00|23302.4|23282.4|23068.3|23048.3|23302.4|23282.4|22960.2|22954.2|114513
1476741600000|2016-10-17 22:00:00|23077.5|23057.5|23390.2|23370.2|23470.5|23463.5|23057.9|23037.9|117363
1476828000000|2016-10-18 22:00:00|23387.9|23367.9|23396|23376|23463.5|23457.5|23221.7|23215.7|93964
1476914400000|2016-10-19 22:00:00|23391.3|23371.3|23419.1|23399.1|23503.8|23497.8|23332.8|23325.8|97289
1477000800000|2016-10-20 22:00:00|23412.2|23392.2|23428.5|23408.5|23434.3|23414.3|23284.7|23264.7|0
1477260000000|2016-10-23 22:00:00|23421.5|23401.5|23564.4|23544.4|23643.3|23637.3|23220.8|23214.8|152220
1477346400000|2016-10-24 22:00:00|23557.4|23537.4|23473.7|23453.7|23655|23649|23449.9|23429.9|133919
1477432800000|2016-10-25 22:00:00|23459.7|23439.7|23384.3|23364.3|23468.6|23462.6|23257.6|23250.6|162807
1477519200000|2016-10-26 22:00:00|23382|23362|23086.6|23066.6|23393.5|23373.5|22983.1|22977.1|98519
1477605600000|2016-10-27 22:00:00|23079.7|23059.7|22910.9|22890.9|23160.1|23154.1|22794.8|22774.8|114048
1477868400000|2016-10-30 23:00:00|22877.3|22857.3|22911.6|22891.6|23080.4|23074.4|22752.4|22746.4|108636
1477954800000|2016-10-31 23:00:00|22913.9|22893.9|23013.2|22993.2|23310.4|23304.4|22905.6|22885.6|118671
1478041200000|2016-11-01 23:00:00|23015.5|22995.5|22682.7|22662.7|23028.7|23008.7|22634.2|22614.2|99603
1478127600000|2016-11-02 23:00:00|22685|22665|22690.3|22670.3|22883.8|22877.8|22631.4|22611.4|108767
1478214000000|2016-11-03 23:00:00|22688|22668|22468.7|22448.7|22789.8|22783.8|22437.7|22417.7|89570
1478473200000|2016-11-06 23:00:00|22694.2|22674.2|23070.1|23050.1|23079.7|23059.7|22647.8|22641.8|93890
1478559600000|2016-11-07 23:00:00|23058.6|23038.6|23136.2|23096.2|23247.6|23227.6|22824.9|22818.9|95144
1478646000000|2016-11-08 23:00:00|23165.5|23125.5|22890.3|22870.3|23241.8|23201.8|21929.3|21923.3|255241
1478732400000|2016-11-09 23:00:00|22880.8|22860.8|22716.4|22696.4|22967.2|22958|22524.6|22504.6|106854
1478818800000|2016-11-10 23:00:00|22721.1|22701.1|22392.7|22372.7|22751.2|22731.2|22188.4|22178.4|124803
1479078000000|2016-11-13 23:00:00|22416.8|22396.8|22226.5|22206.5|22537|22517|22111.3|22091.3|108133
1479164400000|2016-11-14 23:00:00|22228.8|22208.8|22453.7|22433.7|22455.6|22435.6|22204.6|22184.6|96412
1479250800000|2016-11-15 23:00:00|22451.4|22431.4|22157.6|22137.6|22511.1|22491.7|22091.9|22083.9|90770
1479337200000|2016-11-16 23:00:00|22159.9|22139.9|22346.5|22326.5|22387.1|22375.5|22125.9|22119.9|102908
1479423600000|2016-11-17 23:00:00|22337.3|22317.3|22298.4|22278.4|22378.7|22372.7|22129.5|22123.5|100785
1479682800000|2016-11-20 23:00:00|22286.9|22266.9|22408.8|22388.8|22500|22494|22222|22216|97695
1479769200000|2016-11-21 23:00:00|22404.2|22384.2|22704.2|22684.2|22740|22734|22403|22383|101918
1479855600000|2016-11-22 23:00:00|22701.9|22681.9|22653.7|22633.7|22826.2|22820.2|22544.3|22537.3|113052
1479942000000|2016-11-23 23:00:00|22656|22636|22652.5|22632.5|22664.4|22648.2|22469.7|22463.7|131715
1480028400000|2016-11-24 23:00:00|22654.8|22634.8|22823.1|22803.1|22852.9|22832.9|22563.8|22557.8|145304
1480287600000|2016-11-27 23:00:00|22782.5|22762.5|22742.7|22722.7|22987.4|22981.4|22696.4|22690.4|108904
1480374000000|2016-11-28 23:00:00|22745|22725|22822.2|22802.2|22882.7|22862.7|22698.3|22692.3|98648
1480460400000|2016-11-29 23:00:00|22817.5|22797.5|22818.7|22798.7|22925|22919|22774|22766.7|90146
1480546800000|2016-11-30 23:00:00|22825.7|22805.7|22813.2|22793.2|23015.2|23009.2|22764.9|22744.9|92450
1480633200000|2016-12-01 23:00:00|22806.2|22786.2|22639|22619|22816.6|22796.6|22499.9|22479.9|92392
1480892400000|2016-12-04 23:00:00|22544.4|22524.4|22672.1|22652.1|22684|22669.1|22371.6|22365.6|104487
1480978800000|2016-12-05 23:00:00|22669.8|22649.8|22804.3|22784.3|22823.4|22803.4|22647.8|22629.6|78223
1481065200000|2016-12-06 23:00:00|22802|22782|22985.8|22965.8|23087.9|23067.9|22726.2|22720.2|69329
1481151600000|2016-12-07 23:00:00|22983.5|22963.5|22942|22922|23141.2|23135.2|22772.5|22764.5|94403
1481238000000|2016-12-08 23:00:00|22932.8|22912.8|22832.4|22812.4|22948.1|22928.1|22676.6|22670.6|84048
1481497200000|2016-12-11 23:00:00|22887.6|22867.6|22339.7|22319.7|22912.6|22892.6|22292.5|22272.5|122309
1481583600000|2016-12-12 23:00:00|22337.5|22317.5|22597|22577|22635.2|22615.2|22281.6|22275.6|92996
1481670000000|2016-12-13 23:00:00|22594.8|22574.8|22307.6|22287.6|22644.6|22638.6|22259.1|22239.1|79007
1481756400000|2016-12-14 23:00:00|22305.4|22285.4|22102.7|22082.7|22334.5|22314.5|21980|21974|125271
1481842800000|2016-12-15 23:00:00|22100.5|22080.5|21926.7|21906.7|22133|22127|21860.2|21840.2|90384
1482102000000|2016-12-18 23:00:00|21902.7|21882.7|21802.1|21782.1|22006.7|22000.7|21742.2|21734.2|88697
1482188400000|2016-12-19 23:00:00|21797.8|21777.8|21826.7|21806.7|21873.7|21867.7|21662.2|21656.2|89731
1482274800000|2016-12-20 23:00:00|21828.9|21808.9|21729.4|21709.4|21926.2|21920.2|21727.2|21707.2|92887
1482361200000|2016-12-21 23:00:00|21731.5|21711.5|21573.9|21553.9|21820.5|21814.5|21516.4|21496.4|108706
1482447600000|2016-12-22 23:00:00|21569.6|21549.6|21504.7|21484.7|21594.9|21588.9|21458.7|21438.7|123823
1482793200000|2016-12-26 23:00:00|21506.8|21486.8|21524|21504|21580.7|21560.7|21497.4|21477.4|0
1482879600000|2016-12-27 23:00:00|21530.4|21510.4|21603.1|21583.1|21787.9|21781.9|21484.7|21478.7|88476
1482966000000|2016-12-28 23:00:00|21609.6|21589.6|21785.6|21765.6|21806.2|21798.2|21548.7|21542.7|78748
1483052400000|2016-12-29 23:00:00|21787.8|21767.8|21885|21865|22046.5|22040.5|21758.3|21738.3|74383
1483398000000|2017-01-02 23:00:00|21955.5|21935.5|22166.5|22146.5|22193|22185|21854|21848|79161
1483484400000|2017-01-03 23:00:00|22168.8|22148.8|22237.9|22217.9|22278.1|22258.1|22049.5|22043.5|78012
1483570800000|2017-01-04 23:00:00|22235.7|22215.7|22569.6|22549.6|22574.6|22554.6|22203.9|22197.9|86792
1483657200000|2017-01-05 23:00:00|22562.9|22542.9|22519.8|22499.8|22617.4|22611.4|22458.4|22452.4|75955
1483916400000|2017-01-08 23:00:00|22518.7|22498.7|22553.2|22533.2|22631.1|22625.1|22467.1|22461.1|78662
1484002800000|2017-01-09 23:00:00|22555.5|22535.5|22801.4|22781.4|22903.9|22883.9|22514.3|22498.2|83896
1484089200000|2017-01-10 23:00:00|22799.1|22779.1|22991.8|22971.8|22998.7|22987|22776|22770|90272
1484175600000|2017-01-11 23:00:00|22987.3|22967.3|22900.9|22880.9|23008|23002|22777.7|22757.7|91539
1484262000000|2017-01-12 23:00:00|22898.6|22878.6|22986.3|22966.3|23007.2|22989.1|22886.1|22873.1|68100
1484521200000|2017-01-15 23:00:00|22971.5|22951.5|22814.6|22794.6|22974.8|22954.8|22671.1|22665.1|80216
1484607600000|2017-01-16 23:00:00|22812.3|22792.3|22897.8|22877.8|22938.6|22929.6|22731.1|22725.1|69529
1484694000000|2017-01-17 23:00:00|22895.6|22875.6|23142.7|23122.7|23186.6|23180.6|22882.6|22869.9|85509
1484780400000|2017-01-18 23:00:00|23145|23125|22999.5|22979.5|23185.1|23165.1|22920.3|22900.3|72663
1484866800000|2017-01-19 23:00:00|22997.2|22977.2|22948.3|22928.3|23057.3|23037.3|22866.4|22858.3|80527
1485126000000|2017-01-22 23:00:00|22904.6|22884.6|22959.4|22939.4|23105.9|23099.9|22854.9|22848.9|129225
1485212400000|2017-01-23 23:00:00|22954.8|22934.8|23121.7|23101.7|23162.9|23142.9|22914.1|22904.6|137403
1485298800000|2017-01-24 23:00:00|23119.5|23099.5|23184.3|23164.3|23197.4|23177.4|22948.3|22942.3|76358
1485385200000|2017-01-25 23:00:00|23182.1|23162.1|23335.9|23315.9|23444.9|23438.9|23155.9|23149.9|71529
1485471600000|2017-01-26 23:00:00|23333.6|23313.6|23377.2|23357.2|23460|23440|23289.9|23281.9|26559
1485730800000|2017-01-29 23:00:00|23321.1|23301.1|23268.8|23248.8|23336.6|23316.6|23162.4|23142.4|0
1485817200000|2017-01-30 23:00:00|23264.2|23244.2|23309.9|23289.9|23314.5|23294.5|23151.5|23131.5|0
1485903600000|2017-01-31 23:00:00|23307.6|23287.6|23361.3|23341.3|23500.9|23492.9|23111.4|23105.4|74449
1485990000000|2017-02-01 23:00:00|23363.6|23343.6|23283.3|23263.3|23487.2|23481.2|23132.7|23126.7|68429
1486076400000|2017-02-02 23:00:00|23281|23261|23240.7|23220.7|23295.9|23277|22999.5|22993.5|67883
1486335600000|2017-02-05 23:00:00|23241.9|23221.9|23272.2|23252.2|23388.3|23373.7|23149.7|23143.7|76512
1486422000000|2017-02-06 23:00:00|23270|23250|23320.4|23300.4|23420.2|23414.2|23246.7|23232.9|66466
1486508400000|2017-02-07 23:00:00|23322.7|23302.7|23491.4|23471.4|23551.6|23545.6|23172.1|23166.1|100813
1486594800000|2017-02-08 23:00:00|23489.1|23469.1|23606.3|23586.3|23666.6|23646.6|23463.6|23447.9|84399
1486681200000|2017-02-09 23:00:00|23608.6|23588.6|23685.9|23665.9|23743.7|23737.7|23574.7|23557.8|72023
1486940400000|2017-02-12 23:00:00|23691.7|23671.7|23767.2|23747.2|23789.1|23769.1|23617.1|23611.1|73824
1487026800000|2017-02-13 23:00:00|23764.9|23744.9|23798.5|23778.5|23831.8|23811.8|23621.7|23615.7|74072
1487113200000|2017-02-14 23:00:00|23796.2|23776.2|24139.9|24119.9|24158.3|24138.3|23755|23749|101592
1487199600000|2017-02-15 23:00:00|24137.6|24117.6|24094.2|24074.2|24151.6|24145.6|23995.6|23989.6|83413
1487286000000|2017-02-16 23:00:00|24084.9|24064.9|24110.1|24090.1|24138.9|24132.9|23981.4|23970.7|83133
1487545200000|2017-02-19 23:00:00|24099.7|24079.7|24176.8|24156.8|24229.8|24223.8|24016.8|24010.8|89280
1487631600000|2017-02-20 23:00:00|24179.1|24159.1|24051.6|24031.6|24229.4|24223.4|23952.9|23946.9|112243
1487718000000|2017-02-21 23:00:00|24049.3|24029.3|24132.6|24112.6|24187.6|24181.6|24025.1|24019.1|131628
1487804400000|2017-02-22 23:00:00|24130.3|24110.3|24170.1|24150.1|24216.3|24210.3|24035.3|24029.3|159727
1487890800000|2017-02-23 23:00:00|24158.6|24138.6|23995.6|23975.6|24165.2|24145.2|23836.9|23827.9|102108
1488150000000|2017-02-26 23:00:00|24012.7|23992.7|23903.7|23883.7|24096.2|24090.2|23845.7|23839.7|116949
1488236400000|2017-02-27 23:00:00|23905.9|23885.9|23823.7|23803.7|24025.2|24019.2|23734.3|23714.3|100772
1488322800000|2017-02-28 23:00:00|23819.1|23799.1|24003|23983|24062.1|24042.1|23755|23749|85684
1488409200000|2017-03-01 23:00:00|24000.8|23980.8|23630.8|23610.8|24101.3|24095.3|23607.3|23587.3|111115
1488495600000|2017-03-02 23:00:00|23621.8|23601.8|23686|23666|23717.7|23697.7|23506|23500|92429
1488754800000|2017-03-05 23:00:00|23625.8|23605.8|23618.9|23598.9|23699.4|23693.4|23562.6|23542.6|74304
1488841200000|2017-03-06 23:00:00|23623.4|23603.4|23660.7|23640.7|23722.6|23716.6|23596.1|23590.1|73263
1488927600000|2017-03-07 23:00:00|23658.4|23638.4|23699.3|23679.3|23814.6|23807.6|23546.6|23540.6|94913
1489014000000|2017-03-08 23:00:00|23701.6|23681.6|23521|23501|23716.2|23696.2|23374.1|23354.1|100459
1489100400000|2017-03-09 23:00:00|23516.5|23496.5|23567.4|23547.4|23643.6|23635.6|23427|23421|88870
1489273200000|2017-03-11 23:00:00|23573|23553|23557.4|23537.4|23577.5|23557.5|23550.7|23530.7|0
1489359600000|2017-03-12 23:00:00|23556.3|23536.3|23861.7|23841.7|23878.1|23858.1|23526.2|23506.2|99702
1489446000000|2017-03-13 23:00:00|23860.5|23840.5|23746.7|23726.7|23911.5|23905.5|23719|23700.2|75417
1489532400000|2017-03-14 23:00:00|23744.5|23724.5|24003.6|23983.6|24044.3|24024.3|23627.5|23621.5|84114
1489618800000|2017-03-15 23:00:00|24005.9|23985.9|24387.2|24367.2|24455.1|24447.1|23954.1|23948.1|122019
1489705200000|2017-03-16 23:00:00|24384.9|24364.9|24332.2|24312.2|24418.6|24412.6|24265.8|24259.8|98434
1489878000000|2017-03-18 23:00:00|24321.8|24301.8|24300.7|24280.7|24326.4|24306.4|24296.1|24276.1|0
1489964400000|2017-03-19 23:00:00|24303|24283|24548.9|24528.9|24608.7|24596.8|24263.9|24243.9|84556
1490050800000|2017-03-20 23:00:00|24544.3|24524.3|24384.4|24364.4|24696.1|24689.1|24358|24338|104583
1490137200000|2017-03-21 23:00:00|24382.1|24362.1|24470.9|24450.9|24478.2|24458.2|24237.3|24231.3|116597
1490223600000|2017-03-22 23:00:00|24475.6|24455.6|24411.3|24391.3|24480.3|24467.3|24303.8|24297.8|101029
1490310000000|2017-03-23 23:00:00|24413.7|24393.7|24426.8|24406.8|24473.9|24453.9|24293|24287|99261
1490565600000|2017-03-26 22:00:00|24367|24347|24383.2|24363.2|24462.3|24456.3|24157.3|24151.3|166510
1490652000000|2017-03-27 22:00:00|24390.2|24370.2|24490.3|24470.3|24560.2|24540.2|24307.1|24301.1|145654
1490738400000|2017-03-28 22:00:00|24492.6|24472.6|24430.6|24410.6|24507.9|24499.7|24357.2|24351.2|90748
1490824800000|2017-03-29 22:00:00|24432.9|24412.9|24359.5|24339.5|24488.1|24468.1|24233.2|24227.2|94505
1490911200000|2017-03-30 22:00:00|24361.8|24341.8|24125|24105|24365.6|24345.6|24088.8|24082.8|102195
1491170400000|2017-04-02 22:00:00|24149.1|24129.1|24258.6|24238.6|24295.3|24275.3|24112.3|24092.3|61323
1491256800000|2017-04-03 22:00:00|24256.3|24236.3|24365.6|24345.6|24365.6|24345.6|24171.8|24151.8|0
1491343200000|2017-04-04 22:00:00|24363.3|24343.3|24287.2|24267.2|24480.8|24472.8|24142.3|24136.3|115164
1491429600000|2017-04-05 22:00:00|24284.9|24264.9|24318.4|24298.4|24378.3|24372.3|24184.3|24178.3|106435
1491516000000|2017-04-06 22:00:00|24316.1|24296.1|24315.4|24295.4|24378|24358|23953.9|23947.9|141618
1491775200000|2017-04-09 22:00:00|24309.6|24289.6|24241.6|24221.6|24393.1|24373.1|24182.4|24175.4|80608
1491861600000|2017-04-10 22:00:00|24239.3|24219.3|24122.4|24102.4|24304.4|24298.4|23973.7|23965.7|119947
1491948000000|2017-04-11 22:00:00|24120.1|24100.1|24200.9|24180.9|24313|24307|23976.2|23970.2|107472
1492034400000|2017-04-12 22:00:00|24196.3|24176.3|24180.1|24160.1|24378.3|24372.3|24098.5|24092.5|104170
1492380000000|2017-04-16 22:00:00|24159|24139|24333.4|24313.4|24338.1|24318.1|24114.2|24094.2|0
1492466400000|2017-04-17 22:00:00|24331.1|24311.1|23843.4|23823.4|24343.6|24323.6|23782.3|23762.3|119490
1492552800000|2017-04-18 22:00:00|23838.8|23818.8|23671.6|23651.6|23887.9|23867.9|23669.3|23649.3|101076
1492639200000|2017-04-19 22:00:00|23678.5|23658.5|24109.6|24089.6|24161.5|24141.5|23672.7|23652.7|113643
1492725600000|2017-04-20 22:00:00|24122.3|24102.3|24026.2|24006.2|24216.6|24210.6|23978.6|23958.6|103239
1492984800000|2017-04-23 22:00:00|24334.2|24314.2|24246.3|24226.3|24380.8|24360.8|23937.4|23931.4|166086
1493071200000|2017-04-24 22:00:00|24248.6|24228.6|24527.1|24507.1|24576.6|24559.4|24202.8|24196.8|194534
1493157600000|2017-04-25 22:00:00|24520.2|24500.2|24539.3|24519.3|24658|24650|24514.4|24494.4|99170
1493244000000|2017-04-26 22:00:00|24537|24517|24713|24693|24743.5|24737.5|24474.5|24468.5|96459
1493330400000|2017-04-27 22:00:00|24701.4|24681.4|24670|24650|24706|24698.2|24596.4|24590.4|77769
1493589600000|2017-04-30 22:00:00|24671.1|24651.1|24712.3|24692.3|24791.3|24771.3|24638.6|24618.6|0
1493676000000|2017-05-01 22:00:00|24707.7|24687.7|24717.7|24697.7|24811.7|24805.7|24576.7|24570.7|84997
1493762400000|2017-05-02 22:00:00|24710.7|24690.7|24682.4|24662.4|24727.8|24707.8|24627.5|24607.5|0
1493848800000|2017-05-03 22:00:00|24677.7|24657.7|24622.4|24602.4|24733|24713|24550.8|24544.8|87958
1493935200000|2017-05-04 22:00:00|24617.8|24597.8|24634.6|24614.6|24647.4|24627.4|24336.1|24330.1|109429
1494194400000|2017-05-07 22:00:00|24649.5|24629.5|24575.2|24555.2|24649.5|24629.5|24477.1|24471.1|96480
1494280800000|2017-05-08 22:00:00|24572.9|24552.9|24941.3|24921.3|25001.4|24993.1|24523.6|24517.6|119163
1494367200000|2017-05-09 22:00:00|24931.9|24911.9|25140.4|25120.4|25183.6|25178.6|24892.4|24872.4|123258
1494453600000|2017-05-10 22:00:00|25142.7|25122.7|25119.1|25099.1|25216.4|25211.4|25035.9|25027.9|113258
1494540000000|2017-05-11 22:00:00|25116.8|25096.8|25282.7|25262.7|25303.5|25287.5|25077.9|25072.9|88555
1494799200000|2017-05-14 22:00:00|25279.1|25259.1|25472.7|25452.7|25491.2|25471.2|25241.5|25231.7|105999
1494885600000|2017-05-15 22:00:00|25470.3|25450.3|25415.8|25395.8|25484.4|25464.4|25261.4|25256.4|93749
1494972000000|2017-05-16 22:00:00|25406.3|25386.3|24973.6|24953.6|25408.6|25388.6|24964.1|24944.1|99608
1495058400000|2017-05-17 22:00:00|24961.7|24941.7|25219.6|25199.6|25316.4|25296.4|24960.5|24940.5|120774
1495144800000|2017-05-18 22:00:00|25222|25202|25335.9|25315.9|25352.1|25332.1|25109.4|25104.4|85791
1495404000000|2017-05-21 22:00:00|25334.7|25314.7|25425.5|25405.5|25433.1|25417.8|25195.4|25190.4|102429
1495490400000|2017-05-22 22:00:00|25423.1|25403.1|25412.4|25392.4|25445.9|25440.9|25300.9|25295.9|110951
1495576800000|2017-05-23 22:00:00|25407.6|25387.6|25489.4|25469.4|25494.1|25474.1|25305.9|25300.9|139793
1495663200000|2017-05-24 22:00:00|25484.6|25464.6|25684.7|25664.7|25724.3|25704.3|25445.9|25435.6|167014
1495749600000|2017-05-25 22:00:00|25679.9|25659.9|25641.5|25621.5|25718.3|25713.3|25556.5|25548.5|89542
1496008800000|2017-05-28 22:00:00|25635.5|25615.5|25717.1|25697.1|25761.7|25756.7|25574|25569|65469
1496095200000|2017-05-29 22:00:00|25719.5|25699.5|25701.2|25681.2|25730.9|25710.9|25640.4|25620.4|0
1496181600000|2017-05-30 22:00:00|25691.7|25671.7|25686.2|25666.2|25830.2|25825.2|25607.7|25587.7|90842
1496268000000|2017-05-31 22:00:00|25681.4|25661.4|25920|25900|25940.8|25920.8|25626.1|25621.1|96368
1496354400000|2017-06-01 22:00:00|25924.8|25904.8|25975.9|25955.9|25983|25963|25806.4|25801.4|81881
1496613600000|2017-06-04 22:00:00|25965.2|25945.2|25869.4|25849.4|25973.4|25968.4|25824.5|25819.5|73169
1496700000000|2017-06-05 22:00:00|25862.3|25842.3|26026|26006|26065.3|26045.3|25812.6|25807.6|77925
1496786400000|2017-06-06 22:00:00|26021.2|26001.2|25963.3|25943.3|26065.2|26060.2|25887.5|25867.5|74172
1496872800000|2017-06-07 22:00:00|25960.9|25940.9|26112.7|26092.7|26144.4|26124.4|25916.3|25911.3|76386
1496959200000|2017-06-08 22:00:00|26043.2|26023.2|26042.7|26022.7|26135|26120|25918.5|25898.5|90600
1497218400000|2017-06-11 22:00:00|26046.3|26026.3|25756.2|25736.2|26056.3|26036.3|25691.8|25671.8|92897
1497304800000|2017-06-12 22:00:00|25751.4|25731.4|25912.1|25892.1|25926.6|25921.6|25740.7|25720.7|76905
1497391200000|2017-06-13 22:00:00|25909.7|25889.7|25839.8|25819.8|25941.2|25936.2|25717.7|25712.7|94075
1497477600000|2017-06-14 22:00:00|25835|25815|25638.8|25618.8|25847|25827|25503.9|25495.9|101016
1497564000000|2017-06-15 22:00:00|25636.4|25616.4|25735.6|25715.6|25735.6|25719.9|25593|25576.5|84189
1497823200000|2017-06-18 22:00:00|25736.8|25716.8|25989|25969|26027.9|26007.9|25681|25670.9|86502
1497909600000|2017-06-19 22:00:00|25991.4|25971.4|25758.1|25738.1|26023.6|26018.6|25697|25677|91670
1497996000000|2017-06-20 22:00:00|25751|25731|25579|25559|25886.5|25881.5|25537.7|25528.8|129116
1498082400000|2017-06-21 22:00:00|25571.9|25551.9|25730|25710|25861.5|25856.5|25549.5|25529.5|124696
1498168800000|2017-06-22 22:00:00|25725.2|25705.2|25667.6|25647.6|25787|25782|25621|25613|94675
1498428000000|2017-06-25 22:00:00|25671.2|25651.2|25855.5|25835.5|25934|25926|25648.6|25628.6|141066
1498514400000|2017-06-26 22:00:00|25853.1|25833.1|25697.8|25677.8|25917.5|25912.5|25687|25667|174951
1498600800000|2017-06-27 22:00:00|25690.6|25670.6|25863.4|25843.4|25863.4|25843.4|25608|25603|115425
1498687200000|2017-06-28 22:00:00|25858.7|25838.7|25803.9|25783.9|25962|25957|25637.3|25617.3|103273
1498773600000|2017-06-29 22:00:00|25796.8|25776.8|25722.9|25702.9|25809.9|25803.1|25578.2|25573.2|109267
1499032800000|2017-07-02 22:00:00|25743.1|25723.1|25801.9|25781.9|25852.7|25832.7|25580.7|25575.7|74964
1499119200000|2017-07-03 22:00:00|25804.3|25784.3|25399|25379|25839.3|25819.3|25209|25204|134995
1499205600000|2017-07-04 22:00:00|25394.3|25374.3|25568.3|25548.3|25578.3|25558.3|25184|25179|126455
1499292000000|2017-07-05 22:00:00|25563.5|25543.5|25304.4|25284.4|25617.3|25612.3|25285.1|25265.1|104832
1499378400000|2017-07-06 22:00:00|25311.5|25291.5|25390|25370|25412.4|25406.3|25283|25275|83203
1499637600000|2017-07-09 22:00:00|25393.5|25373.5|25554.7|25534.7|25610.5|25605.5|25313.5|25308.5|94626
1499724000000|2017-07-10 22:00:00|25552.3|25532.3|25999.6|25979.6|26013|25993|25541.6|25521.6|112773
1499810400000|2017-07-11 22:00:00|25997.2|25977.2|26339.8|26319.8|26371.1|26351.1|25928.2|25914|115185
1499896800000|2017-07-12 22:00:00|26344.6|26324.6|26438.7|26418.7|26441|26421|26285.8|26280.8|97205
1499983200000|2017-07-13 22:00:00|26436.2|26416.2|26638.3|26618.3|26655.3|26635.3|26320.3|26315.3|78104
1500242400000|2017-07-16 22:00:00|26637.1|26617.1|26502.4|26482.4|26651.7|26634.9|26390.4|26385.4|108125
1500328800000|2017-07-17 22:00:00|26497.5|26477.5|26579.2|26559.2|26609.3|26589.3|26416|26411|91777
1500415200000|2017-07-18 22:00:00|26576.8|26556.8|26787.1|26767.1|26809.4|26789.4|26522.5|26517.5|92527
1500501600000|2017-07-19 22:00:00|26784.6|26764.6|26776.5|26756.5|26803.8|26783.8|26659.9|26654.9|84153
1500588000000|2017-07-20 22:00:00|26774.1|26754.1|26720.5|26700.5|26801.7|26781.7|26664.9|26645.1|87657
1500847200000|2017-07-23 22:00:00|26712|26692|26875.3|26855.3|26909.4|26899.9|26677.9|26657.9|107589
1500933600000|2017-07-24 22:00:00|26872.9|26852.9|26930.1|26910.1|26958.8|26950.8|26812.3|26807.3|130385
1501020000000|2017-07-25 22:00:00|26927.7|26907.7|26989.5|26969.5|27004.6|26988.8|26804.5|26799.5|151936
1501106400000|2017-07-26 22:00:00|26992|26972|27041.1|27021.1|27166.5|27161.5|26884.2|26864.2|97748
1501192800000|2017-07-27 22:00:00|27038.6|27018.6|27144.5|27124.5|27151.9|27131.9|26956.5|26951.5|88587
1501452000000|2017-07-30 22:00:00|27126.1|27106.1|27282.6|27262.6|27345.5|27337.5|27037|27032|87864
1501538400000|2017-07-31 22:00:00|27277.6|27257.6|27661.1|27641.1|27695|27687|27261.5|27241.5|111668
1501624800000|2017-08-01 22:00:00|27663.6|27643.6|27562.3|27542.3|27739.5|27734.5|27511.6|27491.6|112959
1501711200000|2017-08-02 22:00:00|27559.8|27539.8|27625|27605|27646.4|27629.6|27420.6|27415.6|102956
1501797600000|2017-08-03 22:00:00|27627.5|27607.5|27585.1|27565.1|27632.1|27627.1|27521.6|27516.6|75244
1502056800000|2017-08-06 22:00:00|27591.4|27571.4|27648.1|27628.1|27776.1|27771.1|27591.4|27571.4|68192
1502143200000|2017-08-07 22:00:00|27645.6|27625.6|27822.4|27802.4|27974|27954|27619.4|27601.8|88353
1502229600000|2017-08-08 22:00:00|27809.7|27789.7|27810.4|27790.4|27842.9|27837.9|27609.4|27604.4|106260
1502316000000|2017-08-09 22:00:00|27812.9|27792.9|27091.9|27071.9|27823.4|27818.4|27086.9|27066.9|163940
1502402400000|2017-08-10 22:00:00|27096.9|27076.9|26981.6|26961.6|27229.1|27224.1|26855.3|26847.3|162941
1502661600000|2017-08-13 22:00:00|27017.7|26997.7|27399.9|27379.9|27404.8|27384.8|27010.1|26990.1|114063
1502748000000|2017-08-14 22:00:00|27394.9|27374.9|27170.4|27150.4|27463.4|27443.4|27074.2|27066.2|127991
1502834400000|2017-08-15 22:00:00|27167.9|27147.9|27604.1|27584.1|27642.2|27634.2|27087.7|27082.7|118770
1502920800000|2017-08-16 22:00:00|27606.6|27586.6|26971.2|26951.2|27628.2|27623.2|26931.2|26911.2|135035
1503007200000|2017-08-17 22:00:00|26966.2|26946.2|27091.9|27071.9|27231.9|27226.9|26939.9|26930|130810
1503266400000|2017-08-20 22:00:00|27128.3|27108.3|27242|27222|27266.4|27246.4|27035|27018|104667
1503352800000|2017-08-21 22:00:00|27234.5|27214.5|27586.7|27566.7|27591.7|27571.7|27228.2|27208.2|105084
1503439200000|2017-08-22 22:00:00|27579.1|27559.1|27510.1|27490.1|27600.5|27580.5|27427.5|27407.5|0
1503525600000|2017-08-23 22:00:00|27512.6|27492.6|27575.7|27555.7|27623.5|27612|27460.9|27440.9|111918
1503612000000|2017-08-24 22:00:00|27573.2|27553.2|27915.2|27895.2|28041.1|28033.1|27435|27430|179831
1503871200000|2017-08-27 22:00:00|27872.8|27852.8|27870.9|27850.9|28072.1|28067.1|27825.3|27820.3|179666
1503957600000|2017-08-28 22:00:00|27745.1|27725.1|27917.2|27897.2|27927.4|27907.4|27654|27634|116177
1504044000000|2017-08-29 22:00:00|27914.6|27894.6|27998|27978|28172|28167|27888.9|27873.7|117612
1504130400000|2017-08-30 22:00:00|27995.4|27975.4|28045|28025|28072.9|28052.9|27896.3|27891.3|101977
1504216800000|2017-08-31 22:00:00|28042.4|28022.4|28008.8|27988.8|28125.3|28120.3|27914.6|27897.1|101211
1504476000000|2017-09-03 22:00:00|27885.5|27865.5|27875.1|27855.1|27928|27923|27670.5|27665.5|105505
1504562400000|2017-09-04 22:00:00|27865|27845|27642.6|27622.6|27901.7|27881.7|27508.8|27488.8|107946
1504648800000|2017-09-05 22:00:00|27645.2|27625.2|27733.1|27713.1|27776.8|27756.8|27408.8|27403.8|129759
1504735200000|2017-09-06 22:00:00|27730.6|27710.6|27661.6|27641.6|27829|27824|27473|27468|123322
1504821600000|2017-09-07 22:00:00|27666.6|27646.6|27673.2|27653.2|27783.4|27775.4|27561.5|27556.5|101266
1505080800000|2017-09-10 22:00:00|27755.3|27735.3|28119.5|28099.5|28133.5|28113.5|27752.7|27732.7|98005
1505167200000|2017-09-11 22:00:00|28122.1|28102.1|27998|27978|28141.1|28121.1|27883|27878|92335
1505253600000|2017-09-12 22:00:00|28003|27983|27833.2|27813.2|28005.6|27999|27734|27729|94908
1505340000000|2017-09-13 22:00:00|27828.2|27808.2|27790.2|27770.2|27889|27884|27687.1|27682.1|98775
1505426400000|2017-09-14 22:00:00|27787.7|27767.7|27922.1|27902.1|27932.8|27927.8|27477.6|27472.6|151345
1505685600000|2017-09-17 22:00:00|27874.4|27854.4|28158.1|28138.1|28188.6|28171.8|27872|27852|101536
1505772000000|2017-09-18 22:00:00|28155.5|28135.5|28074.2|28054.2|28232.7|28227.7|28023.2|28018.2|107803
1505858400000|2017-09-19 22:00:00|28076.7|28056.7|28128.2|28108.2|28176|28168|27951.9|27931.9|82894
1505944800000|2017-09-20 22:00:00|28125.7|28105.7|28109.8|28089.8|28177.5|28172.5|28037.5|28032.5|97288
1506031200000|2017-09-21 22:00:00|28112.3|28092.3|27845|27825|28112.3|28092.3|27771.2|27764.7|111887
1506290400000|2017-09-24 22:00:00|27830|27810|27425.8|27405.8|27910|27890|27309|27289|195153
1506376800000|2017-09-25 22:00:00|27423.4|27403.4|27527|27507|27607.1|27599.1|27290|27285|187196
1506463200000|2017-09-26 22:00:00|27524.5|27504.5|27567.5|27547.5|27684|27679|27447.1|27438|98646
1506549600000|2017-09-27 22:00:00|27562.5|27542.5|27446.8|27426.8|27664.5|27659.5|27270.5|27262.5|128564
1506636000000|2017-09-28 22:00:00|27449.3|27429.3|27694.5|27674.5|27694.5|27674.5|27362.5|27357.5|93676
1506895200000|2017-10-01 22:00:00|27695.7|27675.7|27785.4|27765.4|27787.9|27767.9|27690.8|27670.8|0
1506981600000|2017-10-02 22:00:00|27780.5|27760.5|28335.4|28315.4|28335.4|28315.4|27704.4|27684.4|112993
1507068000000|2017-10-03 22:00:00|28337.9|28317.9|28387.2|28367.2|28540|28535|28212.5|28207.5|85843
1507154400000|2017-10-04 22:00:00|28382.2|28362.2|28628.2|28608.2|28639|28619|28343.3|28323.3|0
1507240800000|2017-10-05 22:00:00|28625.6|28605.6|28394.3|28374.3|28666.9|28646.9|28333.5|28325.5|85234
1507500000000|2017-10-08 22:00:00|28405.6|28385.6|28361.8|28341.8|28502.3|28497.3|28287.3|28282.3|98273
1507586400000|2017-10-09 22:00:00|28359.3|28339.3|28620.8|28600.8|28628.3|28608.3|28274.3|28269.3|97191
1507672800000|2017-10-10 22:00:00|28615.7|28595.7|28451.6|28431.6|28635.3|28630.3|28259.3|28251.3|104643
1507759200000|2017-10-11 22:00:00|28449.1|28429.1|28414.2|28394.2|28546.4|28541.4|28367.4|28362.4|89010
1507845600000|2017-10-12 22:00:00|28404.2|28384.2|28601.8|28581.8|28643|28623|28361.8|28356.8|79825
1508104800000|2017-10-15 22:00:00|28604.3|28584.3|28745.5|28725.5|28815.6|28810.6|28604.3|28584.3|94031
1508191200000|2017-10-16 22:00:00|28748.1|28728.1|28642.2|28622.2|28769.4|28760.1|28615.1|28607.1|76498
1508277600000|2017-10-17 22:00:00|28644.8|28624.8|28768.5|28748.5|28802|28782|28625.6|28620.6|71060
1508364000000|2017-10-18 22:00:00|28771|28751|28361.6|28341.6|28782.3|28772.6|28062.3|28057.3|168236
1508450400000|2017-10-19 22:00:00|28359.1|28339.1|28505.7|28485.7|28535.9|28530.9|28325.8|28320.8|114349
1508709600000|2017-10-22 22:00:00|28514.4|28494.4|28190.4|28170.4|28559.3|28548.9|28173|28153|110750
1508796000000|2017-10-23 22:00:00|28185.4|28165.4|28240.5|28220.5|28343.7|28338.7|28077.7|28072.7|144850
1508882400000|2017-10-24 22:00:00|28238|28218|28172.4|28152.4|28365.9|28360.9|28003.3|27983.3|169507
1508968800000|2017-10-25 22:00:00|28174.9|28154.9|28327.9|28307.9|28377.3|28366.8|28082.9|28077.9|175213
1509055200000|2017-10-26 22:00:00|28320.4|28300.4|28565.7|28545.7|28590.1|28570.1|28289.4|28269.4|112228
1509318000000|2017-10-29 23:00:00|28549.5|28529.5|28213.2|28193.2|28641.1|28636.1|28185.7|28165.7|141228
1509404400000|2017-10-30 23:00:00|28214.4|28194.4|28303.2|28283.2|28356.2|28351.2|28174.8|28169.8|98974
1509490800000|2017-10-31 23:00:00|28305.7|28285.7|28533.4|28513.4|28653.6|28645.6|28294.7|28285.7|119746
1509577200000|2017-11-01 23:00:00|28530.9|28510.9|28627.1|28607.1|28631.7|28621.1|28457.1|28446.1|113678
1509663600000|2017-11-02 23:00:00|28625.9|28605.9|28559.9|28539.9|28634.6|28621.7|28502.7|28494.7|83109
1509922800000|2017-11-05 23:00:00|28562.4|28542.4|28679.5|28659.5|28692.5|28672.5|28102.7|28097.7|168012
1510009200000|2017-11-06 23:00:00|28672|28652|28871.4|28851.4|29038|29033|28670.7|28650.7|126502
1510095600000|2017-11-07 23:00:00|28851.3|28831.3|28976.9|28956.9|29143.2|29138.2|28819.9|28799.9|134509
1510182000000|2017-11-08 23:00:00|28986.9|28966.9|29022.2|29002.2|29187.5|29182.5|28816.1|28796.1|144836
1510268400000|2017-11-09 23:00:00|29009.6|28989.6|29075.1|29055.1|29196.5|29191.5|28993.2|28973.2|123923
1510527600000|2017-11-12 23:00:00|29091.6|29071.6|29198.8|29178.8|29251.4|29231.4|28989.6|28984.6|102333
1510614000000|2017-11-13 23:00:00|29191.1|29171.1|29110.1|29090.1|29281.2|29276.2|29054.1|29034.1|100320
1510700400000|2017-11-14 23:00:00|29102.5|29082.5|28957.5|28937.5|29105|29085|28874.1|28866.1|140678
1510786800000|2017-11-15 23:00:00|28960|28940|29269.7|29249.7|29322.2|29302.2|28902.9|28897.9|112715
1510873200000|2017-11-16 23:00:00|29262.1|29242.1|29097.4|29077.4|29321.9|29316.9|29087.2|29067.2|121471
1511132400000|2017-11-19 23:00:00|29113.9|29093.9|29341.6|29321.6|29358.5|29342.3|29070.8|29050.8|108802
1511218800000|2017-11-20 23:00:00|29339|29319|30112.6|30092.6|31342.9|31334.9|29289.8|29284.8|187864
1511305200000|2017-11-21 23:00:00|30109.9|30089.9|30003.6|29983.6|30212.9|30207.9|29938.7|29933.7|154167
1511391600000|2017-11-22 23:00:00|30001|29981|29866.6|29846.6|30169.2|30164.2|29608.7|29603.7|181785
1511478000000|2017-11-23 23:00:00|29858.8|29838.8|29994.5|29974.5|30047|30039|29739.2|29734.2|185470
1511737200000|2017-11-26 23:00:00|30011.3|29991.3|29767.9|29747.9|30019.1|29999.1|29643|29638|207231
1511823600000|2017-11-27 23:00:00|29765.4|29745.4|29887.2|29867.2|29906.6|29886.6|29376.4|29371.4|154448
1511910000000|2017-11-28 23:00:00|29884.7|29864.7|29489.9|29469.9|29888.5|29868.5|29414.5|29406.5|165119
1511996400000|2017-11-29 23:00:00|29484.8|29464.8|29278.3|29258.3|29498.7|29478.7|29122.2|29117.2|185812
1512082800000|2017-11-30 23:00:00|29260.9|29240.9|28999.9|28979.9|29367.2|29362.2|28786.9|28778.9|184669
1512342000000|2017-12-03 23:00:00|29188.7|29168.7|28982.3|28962.3|29333.9|29328.9|28808.9|28803.9|166427
1512428400000|2017-12-04 23:00:00|28974.9|28954.9|28787.6|28767.6|29150.4|29145.4|28775.1|28755.1|163322
1512514800000|2017-12-05 23:00:00|28782.7|28762.7|28317.9|28297.9|28958.8|28953.8|28150.8|28145.8|249838
1512601200000|2017-12-06 23:00:00|28308.2|28288.2|28410.6|28390.6|28460.3|28455.3|28132.3|28127.3|194209
1512687600000|2017-12-07 23:00:00|28413|28393|28687.7|28667.7|28712|28700.3|28319.3|28314.3|157570
1512946800000|2017-12-10 23:00:00|28705.9|28685.9|29009.9|28989.9|29024.6|29004.6|28578.7|28573.7|141101
1513033200000|2017-12-11 23:00:00|29005|28985|28811|28791|29036.3|29031.3|28719.3|28711.3|150187
1513119600000|2017-12-12 23:00:00|28803.7|28783.7|29268.3|29248.3|29343.7|29335.7|28727.3|28722.3|171773
1513206000000|2017-12-13 23:00:00|29263.4|29243.4|28949.1|28929.1|29432.9|29427.9|28939.3|28919.3|155849
1513292400000|2017-12-14 23:00:00|28951.6|28931.6|28983.9|28963.9|29039.9|29034.9|28717.9|28709.9|165895
1513551600000|2017-12-17 23:00:00|29002.1|28982.1|29187.8|29167.8|29278.8|29270.8|28829.8|28824.8|145894
1513638000000|2017-12-18 23:00:00|29180.5|29160.5|29063.3|29043.3|29377.8|29372.8|29043.8|29023.8|135789
1513724400000|2017-12-19 23:00:00|29065.7|29045.7|29174.2|29154.2|29353|29333|29062.1|29042.1|123635
1513810800000|2017-12-20 23:00:00|29176.6|29156.6|29471|29451|29555.2|29540.2|29133.2|29128.2|179252
1513897200000|2017-12-21 23:00:00|29466.1|29446.1|29630.2|29610.2|29661.8|29641.8|29421.6|29416.6|192829
1514242800000|2017-12-25 23:00:00|29605.2|29585.2|29627.4|29607.4|29629.8|29609.8|29572.1|29552.1|0
1514329200000|2017-12-26 23:00:00|29629.8|29609.8|29647.6|29627.6|29728.6|29723.6|29539|29534|108391
1514415600000|2017-12-27 23:00:00|29635.2|29615.2|29809.4|29789.4|29946.5|29926.5|29635.2|29615.2|98596
1514502000000|2017-12-28 23:00:00|29804.4|29784.4|29721.3|29701.3|29979.5|29974.5|29716.3|29696.3|96757
1514847600000|2018-01-01 23:00:00|29817.9|29797.9|30571.5|30551.5|30598.4|30578.4|29812.9|29792.9|126820
1514934000000|2018-01-02 23:00:00|30568.9|30548.9|30717.5|30697.5|30758.1|30738.1|30474.5|30469.5|141281
1515020400000|2018-01-03 23:00:00|30727.7|30707.7|30841.8|30821.8|30861.5|30853.5|30554|30549|131811
1515106800000|2018-01-04 23:00:00|30844.3|30824.3|30943.8|30923.8|30950.2|30930.2|30661.5|30656.5|124168
1515366000000|2018-01-07 23:00:00|30962.9|30942.9|30877.1|30857.1|30995.9|30975.9|30710|30702|131781
1515452400000|2018-01-08 23:00:00|30872|30852|30964.2|30944.2|31078.4|31058.4|30820.5|30815.5|134875
1515538800000|2018-01-09 23:00:00|30959.1|30939.1|31083.3|31063.3|31286.4|31281.4|30939.9|30930.5|173399
1515625200000|2018-01-10 23:00:00|31075.6|31055.6|31267.4|31247.4|31280.1|31260.1|30968.7|30963.7|122412
1515711600000|2018-01-11 23:00:00|31262.3|31242.3|31608.5|31588.5|31618.7|31598.7|31183.2|31178.2|150254
1515970800000|2018-01-14 23:00:00|31654.4|31634.4|31333.8|31313.8|31713.9|31708.9|31272.4|31267.4|173647
1516057200000|2018-01-15 23:00:00|31336.3|31316.3|31696.2|31676.2|32010.9|32002.9|31312.4|31292.4|200127
1516143600000|2018-01-16 23:00:00|31693.6|31673.6|32201.5|32181.5|32243.7|32223.7|31663.9|31643.9|198348
1516230000000|2018-01-17 23:00:00|32199|32179|31974.2|31954.2|32246.3|32226.3|31833.2|31828.2|203948
1516316400000|2018-01-18 23:00:00|31976.8|31956.8|32426.8|32406.8|32438.8|32418.8|31974.2|31954.2|158111
1516575600000|2018-01-21 23:00:00|32342.6|32322.6|32601.9|32581.9|32635.4|32615.4|32011.3|32006.3|161740
1516662000000|2018-01-22 23:00:00|32596.7|32576.7|32879.6|32859.6|32932.4|32923.6|32518.6|32513.6|225171
1516748400000|2018-01-23 23:00:00|32866.6|32846.6|32847.8|32827.8|33097.1|33089.1|32689.4|32669.4|20575
1516834800000|2018-01-24 23:00:00|32840|32820|32755.4|32735.4|33016.4|33011.4|32617.4|32609.4|274885
1516921200000|2018-01-25 23:00:00|32758|32738|33411.7|33391.7|33445.6|33425.6|32746.3|32726.3|253827
1517180400000|2018-01-28 23:00:00|33406.5|33386.5|32778.4|32758.4|33510.7|33505.7|32756.2|32740.4|175056
1517266800000|2018-01-29 23:00:00|32780.9|32760.9|32397.3|32377.3|33016.9|33011.9|32347.2|32327.2|220516
1517353200000|2018-01-30 23:00:00|32399.9|32379.9|32816.8|32796.8|33034.4|33026.4|32343.5|32338.5|244921
1517439600000|2018-01-31 23:00:00|32842.8|32822.8|32483.1|32463.1|33022.2|33017.2|32385.3|32365.3|207004
1517526000000|2018-02-01 23:00:00|32514.1|32494.1|31858.6|31838.6|32787.6|32782.6|31829.1|31809.1|229194
1517785200000|2018-02-04 23:00:00|31695|31675|30716.4|30696.4|32374.6|32369.6|30451.4|30431.4|249389
1517871600000|2018-02-05 23:00:00|30713.8|30693.8|31492.5|31472.5|31667.3|31647.3|30331.5|30311.5|332937
1517958000000|2018-02-06 23:00:00|31503|31483|30265.4|30245.4|31626|31606|30120.4|30115.4|294532
1518044400000|2018-02-07 23:00:00|30227.2|30207.2|29631|29611|30714.6|30709.6|29394.8|29374.8|224172
1518130800000|2018-02-08 23:00:00|29595.1|29575.1|29658.4|29638.4|29757.6|29737.6|28570.4|28550.4|249851
1518390000000|2018-02-11 23:00:00|29608|29588|29742.5|29722.5|29887.8|29867.8|29398.9|29393.9|166257
1518476400000|2018-02-12 23:00:00|29752.5|29732.5|30023.6|30003.6|30242.8|30222.8|29578.8|29570.8|175814
1518562800000|2018-02-13 23:00:00|30026|30006|30699.4|30679.4|30780.6|30760.6|29913.1|29908.1|167347
1518649200000|2018-02-14 23:00:00|30694.7|30674.7|31396|31376|31419.6|31399.6|30673|30653|58727
1518735600000|2018-02-15 23:00:00|31391.4|31371.4|31577.5|31557.5|31714.2|31694.2|31349.1|31329.1|0
1518994800000|2018-02-18 23:00:00|31587.8|31567.8|31461.7|31441.7|31722.1|31702.1|31352.3|31332.3|0
1519081200000|2018-02-19 23:00:00|31453.6|31433.6|30775.5|30755.5|31549.4|31529.4|30671.6|30666.6|158978
1519167600000|2018-02-20 23:00:00|30782.2|30762.2|31186|31166|31678.3|31658.3|30755.4|30735.4|130469
1519254000000|2018-02-21 23:00:00|31188.6|31168.6|31103.6|31083.6|31298.2|31278.2|30855.2|30835.2|166283
1519340400000|2018-02-22 23:00:00|31104.6|31084.6|31387.7|31367.7|31440.1|31420.1|31082.7|31062.7|187939
1519599600000|2018-02-25 23:00:00|31458.5|31438.5|31831.3|31811.3|31868.4|31848.4|31278.3|31273.3|128880
1519686000000|2018-02-26 23:00:00|31830.2|31810.2|30983.8|30963.8|31857.1|31837.1|30936.9|30916.9|170982
1519772400000|2018-02-27 23:00:00|30981.2|30961.2|30435.7|30415.7|31186.1|31166.1|30369.1|30349.1|180405
1519858800000|2018-02-28 23:00:00|30438.2|30418.2|30577.1|30557.1|31092.5|31087.5|30347|30327|219010
1519945200000|2018-03-01 23:00:00|30579.1|30559.1|30450.2|30430.2|30694.4|30674.4|30000.5|29992.5|180391
1520204400000|2018-03-04 23:00:00|30339.6|30319.6|30352|30332|30685.8|30680.8|29801.8|29796.8|213977
1520290800000|2018-03-05 23:00:00|30357.1|30337.1|30267.2|30247.2|30673.3|30665.3|30131.3|30126.3|180624
1520377200000|2018-03-06 23:00:00|30260.1|30240.1|30443.7|30423.7|30644.8|30639.8|30035|30015|204155
1520463600000|2018-03-07 23:00:00|30441.2|30421.2|30720.6|30700.6|30837.1|30829.1|30410.9|30390.9|155810
1520550000000|2018-03-08 23:00:00|30716|30696|31380.8|31360.8|31412.6|31392.6|30713.5|30693.5|143133
1520722800000|2018-03-10 23:00:00|31392.3|31372.3|31463.4|31443.4|31465.9|31445.9|31392.3|31372.3|0
1520809200000|2018-03-11 23:00:00|31465.9|31445.9|31522.6|31502.6|31644.2|31639.2|31352.7|31347.7|151699
1520895600000|2018-03-12 23:00:00|31523.8|31503.8|31261.8|31241.8|31713.7|31708.7|31166.5|31146.5|142828
1520982000000|2018-03-13 23:00:00|31259.2|31239.2|31281.1|31261.1|31581|31573|31113.5|31108.5|172724
1521068400000|2018-03-14 23:00:00|31278.5|31258.5|31513.5|31493.5|31653.3|31645.3|31053.5|31048.5|174429
1521154800000|2018-03-15 23:00:00|31514.7|31494.7|31524.7|31504.7|31576.4|31571.4|31269.4|31264.4|143132
1521327600000|2018-03-17 23:00:00|31510.6|31490.6|31500.3|31480.3|31511.8|31491.8|31479.7|31459.7|0
1521414000000|2018-03-18 23:00:00|31497.7|31477.7|31289.9|31269.9|31677|31672|31108.1|31088.1|153959
1521500400000|2018-03-19 23:00:00|31292.5|31272.5|31681|31661|31722.9|31702.9|31150.7|31145.7|176907
1521586800000|2018-03-20 23:00:00|31679.7|31659.7|31396.6|31376.6|32006.2|32001.2|31202.2|31194.2|199968
1521673200000|2018-03-21 23:00:00|31399.2|31379.2|30187.9|30167.9|31705.9|31700.9|30139.1|30119.1|241035
1521759600000|2018-03-22 23:00:00|30180.2|30160.2|29750.2|29730.2|30330.4|30325.4|29627.8|29607.8|282896
1522015200000|2018-03-25 22:00:00|29715.4|29695.4|30829.9|30809.9|30854|30834|29710.2|29690.2|265772
1522101600000|2018-03-26 22:00:00|30833.6|30813.6|30314.4|30294.4|30946.6|30941.6|30167.6|30147.6|152138
1522188000000|2018-03-27 22:00:00|30327.4|30307.4|30062.1|30042.1|30613.5|30608.5|29832.5|29824.5|225373
1522274400000|2018-03-28 22:00:00|30078.7|30058.7|30281.1|30261.1|30453.7|30433.7|29773|29768|208818
1522620000000|2018-04-01 22:00:00|30285|30265|29847.2|29827.2|30321.2|30301.2|29497.7|29477.7|0
1522706400000|2018-04-02 22:00:00|29847.7|29827.7|30342.5|30322.5|30383.9|30363.9|29743.8|29738.8|206249
1522792800000|2018-04-03 22:00:00|30335.2|30315.2|30179.4|30159.4|30344.4|30324.4|29143.8|29135.8|243636
1522879200000|2018-04-04 22:00:00|30184.5|30164.5|30294.8|30274.8|30516.1|30496.1|30108.4|30088.4|0
1522965600000|2018-04-05 22:00:00|30305.1|30285.1|29654.6|29634.6|30305.1|30285.1|29513|29493|193695
1523224800000|2018-04-08 22:00:00|29716.1|29696.1|30110.9|30090.9|30564.2|30559.2|29699.5|29679.5|214239
1523311200000|2018-04-09 22:00:00|30103.1|30083.1|30766.8|30746.8|30828.3|30811.9|30052.6|30032.6|211097
1523397600000|2018-04-10 22:00:00|30770.4|30750.4|30907.2|30887.2|31090.7|31082.7|30627.9|30607.9|189690
1523484000000|2018-04-11 22:00:00|30909.8|30889.8|31014.1|30994.1|31155.7|31150.7|30611.7|30606.7|204208
1523570400000|2018-04-12 22:00:00|30980|30960|30750.6|30730.6|31059.2|31054.2|30637.8|30617.8|177903
1523829600000|2018-04-15 22:00:00|30923.6|30903.6|30413.4|30393.4|30989.6|30969.6|30166.2|30161.2|214730
1523916000000|2018-04-16 22:00:00|30410.8|30390.8|30373.2|30353.2|30533.2|30528.2|29999.4|29994.4|235900
1524002400000|2018-04-17 22:00:00|30372.2|30352.2|30437.1|30417.1|30514.3|30494.3|29965.4|29960.4|257062
1524088800000|2018-04-18 22:00:00|30441.7|30421.7|30627.2|30607.2|30798.4|30793.4|30432.9|30412.9|231181
1524175200000|2018-04-19 22:00:00|30631.8|30611.8|30314.8|30294.8|30884.9|30879.9|30193.9|30183.8|245016
1524434400000|2018-04-22 22:00:00|30440.7|30420.7|30335.5|30315.5|30506.9|30501.9|30154.9|30149.9|242763
1524520800000|2018-04-23 22:00:00|30333.9|30313.9|30495.6|30475.6|30788|30780|30275.2|30270.2|294574
1524607200000|2018-04-24 22:00:00|30500.3|30480.3|30407|30387|30560.8|30540.8|30102.5|30094.5|283585
1524693600000|2018-04-25 22:00:00|30417.4|30397.4|30320.1|30300.1|30475.7|30456|29845.2|29840.2|177281
1524780000000|2018-04-26 22:00:00|30326.7|30306.7|30329.8|30309.8|30373.7|30353.7|30028.5|30023.5|220549
1525039200000|2018-04-29 22:00:00|30317.1|30297.1|30557.7|30537.7|30895|30890|30306.7|30286.7|150325
1525125600000|2018-04-30 22:00:00|30559.8|30539.8|30628.6|30608.6|30686|30666|30357.4|30337.4|0
1525212000000|2018-05-01 22:00:00|30639.9|30619.9|30421.6|30401.6|30832.4|30827.4|30387.9|30367.9|207134
1525298400000|2018-05-02 22:00:00|30418.8|30398.8|30258|30238|30500.4|30495.4|29868.2|29860.2|263172
1525384800000|2018-05-03 22:00:00|30262|30242|30191|30171|30348.2|30343.2|29759.3|29751.3|258817
1525644000000|2018-05-06 22:00:00|30204.6|30184.6|29941.8|29921.8|30280.7|30260.7|29763.3|29758.3|239116
1525730400000|2018-05-07 22:00:00|29940.7|29920.7|30355.6|30335.6|30449.1|30444.1|29911.9|29891.9|216345
1525816800000|2018-05-08 22:00:00|30350.9|30330.9|30697.4|30677.4|30710.5|30690.5|30331.6|30316.8|218676
1525903200000|2018-05-09 22:00:00|30698.9|30678.9|31081|31061|31171.9|31163.9|30657.1|30637.1|203658
1525989600000|2018-05-10 22:00:00|31081.2|31061.2|31339.8|31319.8|31375.3|31367.3|31058.9|31053.9|212334
1526248800000|2018-05-13 22:00:00|31400.3|31380.3|31557.2|31537.2|31650.8|31645.8|31392.7|31372.7|172854
1526335200000|2018-05-14 22:00:00|31556.9|31536.9|31001.3|30981.3|31609.8|31589.8|30869.3|30861.3|198020
1526421600000|2018-05-15 22:00:00|31004.7|30984.7|31306.7|31286.7|31323.5|31303.5|30793.8|30788.8|224382
1526508000000|2018-05-16 22:00:00|31306.5|31286.5|30917.2|30897.2|31434.8|31429.8|30888.7|30868.7|195828
1526594400000|2018-05-17 22:00:00|30922.5|30902.5|30869.5|30849.5|31185.1|31180.1|30846.8|30832.4|186234
1526853600000|2018-05-20 22:00:00|31096.2|31076.2|31325.4|31305.4|31504.8|31499.8|31072|31052|182813
1526940000000|2018-05-21 22:00:00|31316.7|31296.7|31194.2|31174.2|31381.9|31361.9|31184.1|31164.1|0
1527026400000|2018-05-22 22:00:00|31192.1|31172.1|30791.8|30771.8|31220.9|31204.3|30527.6|30519.6|212106
1527112800000|2018-05-23 22:00:00|30791|30771|30602.9|30582.9|30808.4|30803.4|30379.7|30371.7|213120
1527199200000|2018-05-24 22:00:00|30604.9|30584.9|30619|30599|30762.2|30757.2|30488|30480|234718
1527458400000|2018-05-27 22:00:00|30717.4|30697.4|30650|30630|30858.5|30853.5|30520|30515|174877
1527544800000|2018-05-28 22:00:00|30651.3|30631.3|30297.9|30277.9|30712.2|30707.2|30089.4|30069.4|150874
1527631200000|2018-05-29 22:00:00|30296.5|30276.5|30211.7|30191.7|30304|30284|29919.8|29914.8|211793
1527717600000|2018-05-30 22:00:00|30206.8|30186.8|30487.8|30467.8|30636|30631|30103.4|30098.4|216678
1527804000000|2018-05-31 22:00:00|30488.2|30468.2|30705.7|30685.7|30714.7|30705.5|30374.2|30369.2|195727
1528063200000|2018-06-03 22:00:00|30679.7|30659.7|30992.1|30972.1|31083.1|31075.1|30652|30632|181201
1528149600000|2018-06-04 22:00:00|30997.1|30977.1|31160.2|31140.2|31259.5|31254.5|30918.5|30913.5|189284
1528236000000|2018-06-05 22:00:00|31151.1|31131.1|31487.1|31467.1|31510.8|31490.8|31151.1|31131.1|184010
1528322400000|2018-06-06 22:00:00|31484|31464|31428.2|31408.2|31594.9|31589.9|31282|31262|182271
1528408800000|2018-06-07 22:00:00|31421.7|31401.7|31092.9|31072.9|31463.5|31443.5|30839.5|30834.5|206259
1528668000000|2018-06-10 22:00:00|31019.3|30999.3|31066.6|31046.6|31158|31153|30874.5|30869.5|171258
1528754400000|2018-06-11 22:00:00|31055.4|31035.4|30960.1|30940.1|31275.3|31270.3|30884|30864|191572
1528840800000|2018-06-12 22:00:00|30962.4|30942.4|30682.5|30662.5|31028.7|31008.7|30650.6|30645.6|166866
1528927200000|2018-06-13 22:00:00|30679.2|30659.2|30470.2|30450.2|30756|30751|30289|30284|214831
1529013600000|2018-06-14 22:00:00|30471.6|30451.6|30189.2|30169.2|30498.4|30493.4|30040.4|30032.4|207772
1529272800000|2018-06-17 22:00:00|30333.4|30313.4|30081|30061|30340.8|30320.8|29834.9|29814.9|0
1529359200000|2018-06-18 22:00:00|30082.2|30062.2|29554.1|29534.1|30095.7|30075.7|29280.1|29275.1|284827
1529445600000|2018-06-19 22:00:00|29554.5|29534.5|29624.5|29604.5|29969.5|29964.5|29349.5|29344.5|260668
1529532000000|2018-06-20 22:00:00|29626|29606|29013.6|28993.6|29866.7|29861.7|28999|28979|282744
1529618400000|2018-06-21 22:00:00|29015.2|28995.2|29304.9|29284.9|29445.7|29437.7|29002.2|28982.2|243572
1529877600000|2018-06-24 22:00:00|29312|29292|28778.3|28758.3|29453.2|29448.2|28629.6|28609.6|281502
1529964000000|2018-06-25 22:00:00|28790.8|28770.8|28959.1|28939.1|29040.7|29031.7|28481|28476|315313
1530050400000|2018-06-26 22:00:00|28970|28950|28268.7|28248.7|29051.2|29046.2|28258.5|28247.3|191911
1530136800000|2018-06-27 22:00:00|28272.4|28252.4|28570.1|28550.1|28611.3|28591.3|28156.6|28151.6|278842
1530223200000|2018-06-28 22:00:00|28568.4|28548.4|28779.7|28759.7|28973.1|28954.8|28433.7|28428.7|212372
1530482400000|2018-07-01 22:00:00|28800.2|28780.2|28523.9|28503.9|28872.4|28852.4|28382.3|28362.3|0
1530568800000|2018-07-02 22:00:00|28525.6|28505.6|28409.7|28389.7|28671|28663|27971.3|27966.3|303710
1530655200000|2018-07-03 22:00:00|28410.7|28390.7|28106.4|28086.4|28630.9|28625.9|28031.5|28023.5|221847
1530741600000|2018-07-04 22:00:00|28108.8|28088.8|28293.2|28273.2|28414.2|28406.2|27794.2|27789.2|281596
1530828000000|2018-07-05 22:00:00|28295.2|28275.2|28476.9|28456.9|28569.1|28564.1|27898.1|27893.1|301965
1531087200000|2018-07-08 22:00:00|28495|28475|28885|28865|28885|28865|28483.5|28463.5|206456
1531173600000|2018-07-09 22:00:00|28881.4|28861.4|28469.2|28449.2|29018|28998|28469.2|28449.2|225866
1531260000000|2018-07-10 22:00:00|28467|28447|28202.7|28182.7|28516.7|28496.7|27877.1|27872.1|246625
1531346400000|2018-07-11 22:00:00|28207.4|28187.4|28595.9|28575.9|28647.4|28627.4|28152.5|28147.5|197538
1531432800000|2018-07-12 22:00:00|28595.8|28575.8|28598.4|28578.4|28778|28758|28304.3|28296.3|182259
1531692000000|2018-07-15 22:00:00|28627.2|28607.2|28395.6|28375.6|28694.4|28689.4|28294.4|28289.4|183835
1531778400000|2018-07-16 22:00:00|28395.2|28375.2|28321|28301|28467|28462|28103.5|28095.5|194316
1531864800000|2018-07-17 22:00:00|28321.4|28301.4|28175.7|28155.7|28402.1|28387.5|28009.2|28002.7|200420
1531951200000|2018-07-18 22:00:00|28172.7|28152.7|27950.2|27930.2|28312.2|28307.2|27844.7|27836.7|197079
1532037600000|2018-07-19 22:00:00|27952.7|27932.7|28317.2|28297.2|28337.6|28329.6|27732.6|27727.6|261947
1532296800000|2018-07-22 22:00:00|28335.7|28315.7|28321.6|28301.6|28382.5|28377.5|28064.5|28059.5|207368
1532383200000|2018-07-23 22:00:00|28322.2|28302.2|28827|28807|28947.9|28939.9|28217.4|28212.4|198433
1532469600000|2018-07-24 22:00:00|28829.3|28809.3|29111.9|29091.9|29224.6|29204.6|28751.8|28746.8|208742
1532556000000|2018-07-25 22:00:00|29104|29084|28754.5|28734.5|29139.9|29119.9|28619.4|28614.4|239333
1532642400000|2018-07-26 22:00:00|28756.4|28736.4|28715.6|28695.6|28849.2|28841.2|28589.1|28584.1|135033
1532901600000|2018-07-29 22:00:00|28686|28666|28681.2|28661.2|28835.9|28830.9|28533.4|28528.4|177037
1532988000000|2018-07-30 22:00:00|28684|28664|28802.7|28782.7|28835.8|28827.8|28431.3|28416.3|188351
1533074400000|2018-07-31 22:00:00|28802|28782|28192.3|28172.3|28812.3|28792.3|28083.4|28063.4|204881
1533160800000|2018-08-01 22:00:00|28192|28172|27778.9|27758.9|28234.2|28214.2|27462.4|27454.4|260079
1533247200000|2018-08-02 22:00:00|27779.3|27759.3|27901.1|27881.1|27959.3|27951.3|27548.8|27543.8|195643
1533506400000|2018-08-05 22:00:00|27912.5|27892.5|27839.8|27819.8|28038.3|28033.3|27653.8|27648.8|204095
1533592800000|2018-08-06 22:00:00|27842.9|27822.9|28310.1|28290.1|28380.8|28371.9|27796.9|27791.9|208224
1533679200000|2018-08-07 22:00:00|28314|28294|28206.2|28186.2|28415.9|28410.9|28109.1|28101.1|191721
1533765600000|2018-08-08 22:00:00|28205.3|28185.3|28573.4|28553.4|28720.5|28715.5|28147|28142|201506
1533852000000|2018-08-09 22:00:00|28578|28558|28157.5|28137.5|28651.1|28646.1|28040.5|28020.5|188520
1534111200000|2018-08-12 22:00:00|28077.9|28057.9|27927.4|27907.4|28101.2|28092|27783|27767.1|199357
1534197600000|2018-08-13 22:00:00|27929.9|27909.9|27837.2|27817.2|27996.6|27976.6|27525.1|27520.1|211172
1534284000000|2018-08-14 22:00:00|27841.9|27821.9|27050.8|27030.8|27855.1|27835.1|26698.1|26690.1|252950
1534370400000|2018-08-15 22:00:00|27054|27034|27267.2|27247.2|27418.8|27413.8|26845.8|26840.2|255377
1534456800000|2018-08-16 22:00:00|27267.4|27247.4|27372|27352|27415.6|27395.6|26928.4|26920.4|194221
1534716000000|2018-08-19 22:00:00|27369.3|27349.3|28055.7|28035.7|28066.2|28046.2|27192.2|27187.2|208649
1534802400000|2018-08-20 22:00:00|27853.1|27833.1|28146.9|28126.9|28235.3|28215.3|27479.9|27474.9|180953
1534888800000|2018-08-21 22:00:00|27939|27919|28460.5|28440.5|28463|28443|27535|27530|212950
1534975200000|2018-08-22 22:00:00|28258.5|28238.5|28124.2|28104.2|28303.9|28283.9|27525.1|27517.1|203425
1535061600000|2018-08-23 22:00:00|28123.4|28103.4|28404.6|28384.6|28411.6|28391.6|27483.7|27478.7|206002
1535320800000|2018-08-26 22:00:00|28257.4|28237.4|28959.7|28939.7|28962|28942|27932.7|27927.7|211859
1535407200000|2018-08-27 22:00:00|28792.7|28772.7|28775.7|28755.7|28844|28824|28226.1|28218.1|208163
1535493600000|2018-08-28 22:00:00|28611.6|28591.6|28885.6|28865.6|29050.5|29030.5|28287.4|28282.4|124485
1535580000000|2018-08-29 22:00:00|28884.5|28864.5|27812.2|27792.2|28914.3|28894.3|26877.8|26857.8|193314
1535666400000|2018-08-30 22:00:00|27805.1|27785.1|27827.7|27807.7|27967.4|27962.4|27616.6|27608.6|188084
1535925600000|2018-09-02 22:00:00|27815.9|27795.9|27753.3|27733.3|27844|27839|27573.5|27568.5|166685
1536012000000|2018-09-03 22:00:00|27753.6|27733.6|27772.4|27752.4|28006.8|28001.8|27509.8|27504.8|229759
1536098400000|2018-09-04 22:00:00|27776.2|27756.2|27097.2|27077.2|27870.9|27865.9|26968.2|26960.2|264889
1536184800000|2018-09-05 22:00:00|27092.9|27072.9|26937.6|26917.6|27252.2|27247.2|26798.7|26793.7|272683
1536271200000|2018-09-06 22:00:00|26937.3|26917.3|26708.8|26688.8|27193.5|27188.5|26551.7|26543.7|278380
1536530400000|2018-09-09 22:00:00|26740.2|26720.2|26531.9|26511.9|26858.2|26853.2|26376.2|26371.2|240901
1536616800000|2018-09-10 22:00:00|26532.5|26512.5|26361.6|26341.6|26673.3|26668.3|26028.6|26020.6|262282
1536703200000|2018-09-11 22:00:00|26367.1|26347.1|26679.8|26659.8|26772.9|26755.5|26178.6|26173.6|282260
1536789600000|2018-09-12 22:00:00|26677.2|26657.2|27225.8|27205.8|27336.5|27328.5|26606.5|26601.5|275096
1536876000000|2018-09-13 22:00:00|27226.8|27206.8|26997.8|26977.8|27345.8|27340.8|26913.5|26893.5|236020
1537135200000|2018-09-16 22:00:00|26923.8|26903.8|26840.6|26820.6|27023|27018|26704|26699|217835
1537221600000|2018-09-17 22:00:00|26840|26820|27235.6|27215.6|27276.4|27268.4|26593.3|26588.3|279078
1537308000000|2018-09-18 22:00:00|27238|27218|27577.1|27557.1|27597.6|27585|27052.9|27047.9|233765
1537394400000|2018-09-19 22:00:00|27579.6|27559.6|27658.3|27638.3|27681.1|27665.8|27292|27287|252051
1537480800000|2018-09-20 22:00:00|27657.6|27637.6|27748.3|27728.3|27974.3|27969.3|27506.3|27501.3|275392
1537740000000|2018-09-23 22:00:00|27659.7|27639.7|27482.9|27462.9|27780.5|27760.5|27378|27373|0
1537826400000|2018-09-24 22:00:00|27447|27427|27530.2|27510.2|27551.8|27531.8|27407.3|27387.3|0
1537912800000|2018-09-25 22:00:00|27530.6|27510.6|27789.7|27769.7|28030.5|28025.5|27509.4|27489.4|192601
1537999200000|2018-09-26 22:00:00|27795.3|27775.3|27832.5|27812.5|27942.5|27937.5|27614.5|27609.5|210503
1538085600000|2018-09-27 22:00:00|27835.4|27815.4|27719.3|27699.3|27924.2|27919.2|27638.7|27626.9|230696
1538344800000|2018-09-30 22:00:00|27763.8|27743.8|27865.3|27845.3|27975.6|27955.6|27738.7|27718.7|0
1538431200000|2018-10-01 22:00:00|27864.9|27844.9|27046.3|27026.3|27881.7|27861.7|26889.6|26881.6|221452
1538517600000|2018-10-02 22:00:00|27045.4|27025.4|26957.2|26937.2|27251.8|27246.8|26873.8|26868.8|199258
1538604000000|2018-10-03 22:00:00|26957.4|26937.4|26458.9|26438.9|26982.9|26962.9|26252.6|26244.6|219591
1538690400000|2018-10-04 22:00:00|26424.4|26404.4|26473.4|26453.4|26628.3|26623.3|26277.8|26262.3|200476
1538949600000|2018-10-07 22:00:00|26471|26451|26230.2|26210.2|26782.3|26777.3|25987.7|25979.3|265105
1539036000000|2018-10-08 22:00:00|26231.4|26211.4|26090.2|26070.2|26356.8|26351.8|25965.3|25957.3|271190
1539122400000|2018-10-09 22:00:00|26092.6|26072.6|25278.7|25258.7|26483.8|26478.8|25219.8|25199.8|267390
1539208800000|2018-10-10 22:00:00|25285.7|25265.7|25340.5|25320.5|25618.8|25610.8|24972.2|24952.2|343218
1539295200000|2018-10-11 22:00:00|25339.7|25319.7|25812.3|25792.3|25874|25854|25252.3|25247.3|276473
1539554400000|2018-10-14 22:00:00|25766.9|25746.9|25392.2|25372.2|25775.9|25755.9|25324.2|25305.1|232447
1539640800000|2018-10-15 22:00:00|25397.7|25377.7|26010.6|25990.6|26014.3|25994.3|25203.1|25198.1|257160
1539727200000|2018-10-16 22:00:00|26001.8|25981.8|25733.8|25713.8|26033.5|26013.5|25582.9|25562.9|0
1539813600000|2018-10-17 22:00:00|25745.1|25725.1|25085|25065|25756.1|25736.1|24918|24898|260289
1539900000000|2018-10-18 22:00:00|25084.7|25064.7|25399.4|25379.4|25720.6|25715.6|25045.3|25025.3|313754
1540159200000|2018-10-21 22:00:00|25334.8|25314.8|25989|25969|26221.3|26216.3|25272.4|25252.4|293831
1540245600000|2018-10-22 22:00:00|25991|25971|25500.7|25480.7|26004.8|25984.8|25051.6|25043.6|338021
1540332000000|2018-10-23 22:00:00|25504.4|25484.4|24921.9|24901.9|25655.3|25650.3|24723.4|24703.4|359972
1540418400000|2018-10-24 22:00:00|24920|24900|24865.5|24845.5|25290.6|25270.6|24605.4|24600.4|340654
1540504800000|2018-10-25 22:00:00|24867.7|24847.7|24790.3|24770.3|25020.9|25015.9|24460.1|24452.1|345040
1540767600000|2018-10-28 23:00:00|24933.6|24913.6|24535.3|24515.3|25036.5|25028.5|24300.1|24280.1|216013
1540854000000|2018-10-29 23:00:00|24536.4|24516.4|24794.8|24774.8|24961.1|24956.1|24460.6|24440.6|302610
1540940400000|2018-10-30 23:00:00|24792.5|24772.5|24965.7|24945.7|25116.7|25096.7|24685.3|24680.3|253309
1541026800000|2018-10-31 23:00:00|24966.9|24946.9|25814.4|25794.4|25898.3|25878.3|24950.8|24930.8|283532
1541113200000|2018-11-01 23:00:00|25815.5|25795.5|26070.8|26050.8|26767.8|26759.8|25778.3|25773.3|347617
1541372400000|2018-11-04 23:00:00|26061.6|26041.6|26032.1|26012.1|26148.2|26143.2|25731.2|25726.2|263608
1541458800000|2018-11-05 23:00:00|26038.3|26018.3|26128.8|26108.8|26178.8|26173.8|25813.3|25808.3|226609
1541545200000|2018-11-06 23:00:00|26127.1|26107.1|26546.3|26526.3|26571.4|26551.4|25876.9|25871.9|306536
1541631600000|2018-11-07 23:00:00|26554.9|26534.9|26011.2|25991.2|26672.7|26652.7|25945.3|25925.3|227507
1541718000000|2018-11-08 23:00:00|26015|25995|25366.3|25346.3|26068|26048|25245.2|25225.2|238489
1541977200000|2018-11-11 23:00:00|25367.6|25347.6|25228.3|25208.3|25757|25752|25148.7|25128.7|229431
1542063600000|2018-11-12 23:00:00|25233.4|25213.4|25864.2|25844.2|26023.1|26003.1|25013.2|25008.2|322886
1542150000000|2018-11-13 23:00:00|25862.3|25842.3|25749.1|25729.1|26019.4|26011.4|25437.4|25432.4|255518
1542236400000|2018-11-14 23:00:00|25748.2|25728.2|26307.5|26287.5|26347|26327|25565.7|25560.7|276949
1542322800000|2018-11-15 23:00:00|26303.6|26283.6|26335.7|26315.7|26400.5|26380.5|25800.9|25795.9|255275
1542582000000|2018-11-18 23:00:00|26178.8|26158.8|26061.5|26041.5|26389.6|26384.6|25914.2|25894.2|239579
1542668400000|2018-11-19 23:00:00|26064.1|26044.1|25473.8|25453.8|26127.6|26122.6|25417.9|25397.9|260098
1542754800000|2018-11-20 23:00:00|25473.4|25453.4|26003.3|25983.3|26212.9|26204.9|25411.9|25391.9|263109
1542841200000|2018-11-21 23:00:00|26009.6|25989.6|25872.7|25852.7|26119|26099|25818.5|25813.5|188422
1542927600000|2018-11-22 23:00:00|25901.8|25881.8|25831.8|25811.8|26043.9|26038.9|25766.9|25761.9|188118
1543186800000|2018-11-25 23:00:00|25848.9|25828.9|26378.9|26358.9|26538|26518|25844|25824|269815
1543273200000|2018-11-26 23:00:00|26377.9|26357.9|26465|26445|26476|26456|26137.9|26132.9|269484
1543359600000|2018-11-27 23:00:00|26460.1|26440.1|26917.9|26897.9|26979.2|26959.2|26292.6|26287.6|163333
1543446000000|2018-11-28 23:00:00|26915.2|26895.2|26589.6|26569.6|26945.9|26927.2|26304.2|26296.2|238863
1543532400000|2018-11-29 23:00:00|26588.5|26568.5|26726.2|26706.2|26734|26714|26398.9|26393.9|225362
1543791600000|2018-12-02 23:00:00|27162.7|27142.7|27231.6|27201.6|27302.4|27297.4|26994.1|26974.1|238907
1543878000000|2018-12-03 23:00:00|27233.3|27203.3|26682.1|26662.1|27266.4|27260.4|26651.2|26631.2|224453
1543964400000|2018-12-04 23:00:00|26685.8|26665.8|26771.6|26751.6|26914.5|26909.5|26672.3|26652.3|180639
1544050800000|2018-12-05 23:00:00|26780.3|26760.3|26237.5|26217.5|26785.3|26765.3|25786.1|25778.1|271713
1544137200000|2018-12-06 23:00:00|26244.8|26224.8|25924.1|25904.1|26342.9|26334.9|25847.4|25827.4|191079
1544396400000|2018-12-09 23:00:00|25735.9|25715.9|25828.6|25808.6|25886|25866|25380.4|25372.4|214223
1544482800000|2018-12-10 23:00:00|25829.9|25809.9|25780.6|25760.6|26023.9|26015.9|25543.9|25538.9|208617
1544569200000|2018-12-11 23:00:00|25778.1|25758.1|26257.7|26237.7|26560.4|26540.4|25773.2|25753.2|198451
1544655600000|2018-12-12 23:00:00|26255.9|26235.9|26339.6|26319.6|26608.4|26603.4|26252.2|26232.2|206465
1544742000000|2018-12-13 23:00:00|26338.9|26318.9|26078.7|26058.7|26363.5|26343.5|25906.6|25898.6|175254
1545001200000|2018-12-16 23:00:00|26070.9|26050.9|25838|25818|26215.2|26210.2|25632.2|25612.2|176586
1545087600000|2018-12-17 23:00:00|25834.4|25814.4|25592.1|25572.1|26178.5|26173.5|25567.1|25547.1|231547
1545174000000|2018-12-18 23:00:00|25591|25571|25371.9|25351.9|26140.4|26120.4|25296.5|25276.5|165113
1545260400000|2018-12-19 23:00:00|25372.2|25352.2|25737.9|25717.9|25862|25857|25314.3|25294.3|263390
1545346800000|2018-12-20 23:00:00|25735.9|25715.9|25463.2|25443.2|25803|25795|25303|25298|273218
1545606000000|2018-12-23 23:00:00|25348.9|25328.9|25198.5|25178.5|25669|25649|25195.5|25175.5|103558
1545778800000|2018-12-25 23:00:00|25124.4|25104.4|25990.2|25970.2|26059.7|26039.7|25001.1|24981.1|0
1545865200000|2018-12-26 23:00:00|25997.9|25977.9|25621.7|25601.7|26010.4|25990.4|25021.3|25001.3|154489
1545951600000|2018-12-27 23:00:00|25627.3|25607.3|25559|25539|25759.1|25739.1|25383.2|25378.2|174579
1546210800000|2018-12-30 23:00:00|25700.1|25680.1|25759.8|25739.8|25947.7|25927.7|25578.6|25558.6|59736
1546383600000|2019-01-01 23:00:00|25761|25741|25165.3|25145.3|25864.6|25844.6|24910.2|24890.2|228030
1546470000000|2019-01-02 23:00:00|25163.2|25143.2|24951.7|24931.7|25196.5|25191.5|24845.5|24840.5|214309
1546556400000|2019-01-03 23:00:00|24955.5|24935.5|25954.2|25934.2|26070.7|26050.7|24851.1|24831.1|247748
1546815600000|2019-01-06 23:00:00|25976.4|25956.4|25833.9|25813.9|26159.4|26139.4|25698.9|25678.9|187608
1546902000000|2019-01-07 23:00:00|25833.8|25813.8|26130.2|26110.2|26212.3|26192.3|25691.6|25686.6|206684
1546988400000|2019-01-08 23:00:00|26123.6|26103.6|26528|26508|26742.7|26722.7|26115.5|26095.5|231694
1547074800000|2019-01-09 23:00:00|26521.6|26501.6|26754.4|26734.4|26801.7|26781.7|26214.6|26209.6|223070
1547161200000|2019-01-10 23:00:00|26748.3|26728.3|26668.7|26648.7|26775|26755|26500.5|26495.5|198622
1547420400000|2019-01-13 23:00:00|26621.9|26601.9|26427.3|26407.3|26632.6|26612.6|26156.7|26151.7|181497
1547506800000|2019-01-14 23:00:00|26427.5|26407.5|26654.1|26634.1|26865.1|26860.1|26414.2|26394.2|229186
1547593200000|2019-01-15 23:00:00|26653.6|26633.6|26959.1|26939.1|27088.3|27068.3|26552.7|26547.7|196140
1547679600000|2019-01-16 23:00:00|26955.7|26935.7|27040|27020|27160.6|27140.6|26661.6|26656.6|231546
1547766000000|2019-01-17 23:00:00|27039.1|27019.1|27376.3|27356.3|27414|27394|26920.6|26915.6|191690
1548025200000|2019-01-20 23:00:00|27259.4|27239.4|27245.1|27225.1|27343.1|27338.1|27008.6|27003.6|175439
1548111600000|2019-01-21 23:00:00|27210.9|27190.9|26860.9|26840.9|27267.2|27261.5|26699|26679|213604
1548198000000|2019-01-22 23:00:00|26854.9|26834.9|27044.5|27024.5|27163.5|27155.5|26834.6|26814.6|199388
1548284400000|2019-01-23 23:00:00|27061|27041|27223.2|27203.2|27305.4|27285.4|26871.5|26866.5|198867
1548370800000|2019-01-24 23:00:00|27228.6|27208.6|27761.7|27741.7|27820.6|27800.6|27191.8|27171.8|238557
1548630000000|2019-01-27 23:00:00|27687.7|27667.7|27548.8|27528.8|27813.4|27808.4|27360.4|27340.4|238014
1548716400000|2019-01-28 23:00:00|27550.2|27530.2|27711|27691|27729.9|27709.9|27337.9|27332.9|157080
1548802800000|2019-01-29 23:00:00|27706.6|27686.6|27993.7|27973.7|28031.2|28011.2|27380|27375|168535
1548889200000|2019-01-30 23:00:00|27991.6|27971.6|28195.4|28175.4|28250.6|28230.6|27754.7|27749.7|183490
1548975600000|2019-01-31 23:00:00|28176.2|28156.2|27937.1|27917.1|28240.9|28227.7|27770.5|27762.5|163561
1549234800000|2019-02-03 23:00:00|27908.2|27878.2|28012.9|27982.9|28069.9|28039.9|27820|27805.8|41834
1549321200000|2019-02-04 23:00:00|28007.2|27977.2|28346.9|28316.9|28442|28412|27965.8|27935.8|0
1549407600000|2019-02-05 23:00:00|28336.8|28306.8|28159.4|28129.4|28398.3|28368.3|28131.5|28101.5|0
1549494000000|2019-02-06 23:00:00|28160.9|28130.9|27813.6|27783.6|28177.7|28147.7|27620.9|27590.9|0
1549580400000|2019-02-07 23:00:00|27815.5|27785.5|28081.6|28051.6|28089.4|28076.5|27502.2|27497.2|130912
1549839600000|2019-02-10 23:00:00|28094.6|28064.6|28109.5|28079.5|28330.3|28300.3|27812|27807|146553
1549926000000|2019-02-11 23:00:00|28106.9|28076.9|28229|28199|28273|28243|27970|27965|143652
1550012400000|2019-02-12 23:00:00|28231.3|28201.3|28379.7|28349.7|28563.2|28558.2|28157.8|28152.8|191968
1550098800000|2019-02-13 23:00:00|28387.9|28357.9|28249.4|28219.4|28501.2|28496.2|28165.2|28157.2|184545
1550185200000|2019-02-14 23:00:00|28249.3|28219.3|28252.1|28222.1|28288.2|28283.2|27839.6|27834.6|199522
1550444400000|2019-02-17 23:00:00|28284.2|28254.2|28426|28396|28445.9|28440.9|28185.1|28180.1|141509
1550530800000|2019-02-18 23:00:00|28414.3|28384.3|28393.9|28363.9|28509.9|28504.9|28103.2|28095.2|182751
1550617200000|2019-02-19 23:00:00|28400|28370|28673.7|28643.7|28750.8|28720.8|28341.2|28336.2|193672
1550703600000|2019-02-20 23:00:00|28673.4|28643.4|28523.6|28493.6|28793.7|28788.7|28362.5|28357.5|236574
1550790000000|2019-02-21 23:00:00|28521.3|28491.3|28877.5|28847.5|28925.4|28895.4|28418.7|28413.7|240261
1551049200000|2019-02-24 23:00:00|28911.8|28881.8|28942.1|28912.1|29116.6|29108.6|28743.1|28738.1|291944
1551135600000|2019-02-25 23:00:00|28942.6|28912.6|28759.1|28729.1|28997.6|28992.6|28692.2|28677.2|184238
1551222000000|2019-02-26 23:00:00|28758.7|28728.7|28798.5|28768.5|29024.1|29019.1|28669.6|28661.6|213544
1551308400000|2019-02-27 23:00:00|28796|28766|28681.6|28651.6|28920.9|28915.9|28571.9|28566.9|220547
1551394800000|2019-02-28 23:00:00|28681.3|28651.3|28795.3|28765.3|28858|28853|28654.1|28628.6|186250
1551654000000|2019-03-03 23:00:00|28861.7|28831.7|28814.5|28784.5|29263.9|29258.9|28578.9|28548.9|234050
1551740400000|2019-03-04 23:00:00|28807.8|28777.8|28982.2|28952.2|29077.1|29047.1|28683.9|28678.9|244697
1551826800000|2019-03-05 23:00:00|28981.1|28951.1|28942.2|28912.2|29100.8|29092.8|28876.8|28871.8|200750
1551913200000|2019-03-06 23:00:00|28944.1|28914.1|28503.7|28473.7|29021.8|29016.8|28422.8|28392.8|239566
1551999600000|2019-03-07 23:00:00|28498.8|28468.8|28251.1|28221.1|28555.9|28525.9|28024.3|28005.4|240215
1552172400000|2019-03-09 23:00:00|28202.8|28172.8|28247.9|28217.9|28249.5|28219.5|28170.9|28140.9|0
1552258800000|2019-03-10 23:00:00|28250.5|28220.5|28852|28822|28859.5|28829.5|28105.8|28084.4|212985
1552345200000|2019-03-11 23:00:00|28854.5|28824.5|28922.1|28892.1|28981.2|28976.2|28721|28716|204389
1552431600000|2019-03-12 23:00:00|28924.7|28894.7|29012.3|28982.3|29022.3|28992.3|28702.2|28697.2|212212
1552518000000|2019-03-13 23:00:00|29014.9|28984.9|28834.8|28804.8|29014.9|28984.9|28670.6|28665.6|218416
1552604400000|2019-03-14 23:00:00|28837.4|28807.4|29153.7|29123.7|29244.1|29239.1|28819.5|28789.5|224522
1552777200000|2019-03-16 23:00:00|29139.4|29109.4|29118.8|29088.8|29139.4|29109.4|29110.1|29080.1|0
1552863600000|2019-03-17 23:00:00|29121.4|29091.4|29458.2|29428.2|29488.5|29480.5|29054|29049|221732
1552950000000|2019-03-18 23:00:00|29456.9|29426.9|29460.7|29430.7|29627.5|29619.5|29332|29326.8|209462
1553036400000|2019-03-19 23:00:00|29463.3|29433.3|29284.6|29254.6|29563.1|29533.1|29150.9|29142.9|219627
1553122800000|2019-03-20 23:00:00|29287.2|29257.2|29279.1|29249.1|29475.8|29470.8|28930.8|28922.8|243606
1553209200000|2019-03-21 23:00:00|29276.6|29246.6|28634.8|28604.8|29307.7|29277.7|28622.3|28592.3|249674
1553382000000|2019-03-23 23:00:00|28758.4|28728.4|28692.9|28662.9|28758.6|28728.6|28661.9|28631.9|0
1553468400000|2019-03-24 23:00:00|28695.4|28665.4|28635.2|28605.2|28716.9|28686.9|28419.7|28414.7|257609
1553554800000|2019-03-25 23:00:00|28632.7|28602.7|28657.6|28627.6|28750.6|28744.2|28404.5|28399.5|253796
1553641200000|2019-03-26 23:00:00|28660.1|28630.1|28640.6|28610.6|28772.5|28767.5|28516|28508|171660
1553727600000|2019-03-27 23:00:00|28643.1|28613.1|28821.5|28791.5|28853.6|28823.6|28520.4|28490.4|198514
1553814000000|2019-03-28 23:00:00|28824.1|28794.1|29216.4|29186.4|29257.9|29227.9|28724|28719|197920
1554069600000|2019-03-31 22:00:00|29348.1|29318.1|29661.4|29631.4|29730.4|29700.4|29273.1|29243.1|178980
1554156000000|2019-04-01 22:00:00|29654.4|29624.4|29671|29641|29779.4|29749.4|29549.7|29544.7|173458
1554242400000|2019-04-02 22:00:00|29668.4|29638.4|29963|29933|30105|30097|29652.6|29622.6|207271
1554328800000|2019-04-03 22:00:00|29965.1|29935.1|30129.4|30099.4|30153.7|30123.7|29785.6|29780.6|202507
1554415200000|2019-04-04 22:00:00|30127.2|30097.2|30316.6|30286.6|30321.8|30291.8|30086.6|30056.6|0
1554674400000|2019-04-07 22:00:00|30290.9|30260.9|30194.9|30164.9|30298.6|30268.6|29939.2|29934.2|193567
1554760800000|2019-04-08 22:00:00|30191.6|30161.6|30050.6|30020.6|30266.2|30261.2|30022.5|29992.5|187974
1554847200000|2019-04-09 22:00:00|30051.4|30021.4|30170.5|30140.5|30180.1|30158.5|29917|29912|194106
1554933600000|2019-04-10 22:00:00|30168.6|30138.6|29804.8|29774.8|30196.5|30191.5|29769|29740.1|224141
1555020000000|2019-04-11 22:00:00|29808.3|29778.3|30153.8|30123.8|30190|30182|29680|29675|209366
1555279200000|2019-04-14 22:00:00|30163.9|30133.9|29766.9|29736.9|30315.2|30310.2|29666.2|29657.1|236095
1555365600000|2019-04-15 22:00:00|29767.4|29737.4|30111.6|30081.6|30167.7|30162.7|29675.7|29670.7|221313
1555452000000|2019-04-16 22:00:00|30111.8|30081.8|30010.5|29980.5|30221.2|30213.2|29993.7|29977.7|213019
1555538400000|2019-04-17 22:00:00|30018.3|29988.3|30124.1|30094.1|30158.1|30128.1|29872.3|29867.3|210774
1555884000000|2019-04-21 22:00:00|30131.9|30101.9|30005.3|29975.3|30273.5|30243.5|29946.1|29916.1|0
1555970400000|2019-04-22 22:00:00|30008.5|29978.5|30052.1|30022.1|30078.1|30058.6|29736|29731|233633
1556056800000|2019-04-23 22:00:00|30054.3|30024.3|29613.9|29583.9|30120.1|30115.1|29569.9|29539.9|311605
1556143200000|2019-04-24 22:00:00|29621|29591|29514.3|29484.3|29834.1|29829.1|29409.3|29401.3|285530
1556229600000|2019-04-25 22:00:00|29515.3|29485.3|29750.7|29720.7|29786.8|29756.8|29436.9|29406.9|161513
1556488800000|2019-04-28 22:00:00|29771.3|29741.3|29849.1|29819.1|29933.6|29928.6|29623.3|29618.3|199795
1556575200000|2019-04-29 22:00:00|29850.1|29820.1|29844.1|29814.1|29867.1|29837.1|29591.5|29586.5|209125
1556661600000|2019-04-30 22:00:00|29848.3|29818.3|29530.3|29500.3|29956.9|29926.9|29521.4|29491.4|0
1556748000000|2019-05-01 22:00:00|29531|29501|29816.6|29786.6|29965.3|29960.3|29473.8|29443.8|151002
1556834400000|2019-05-02 22:00:00|29813.5|29783.5|30312.7|30282.7|30328.2|30298.2|29639.3|29634.3|171776
1557093600000|2019-05-05 22:00:00|29643.1|29613.1|29296.3|29266.3|29855.8|29825.8|28918.9|28913.9|266354
1557180000000|2019-05-06 22:00:00|29273.8|29243.8|28970|28940|29479.2|29474.2|28755.7|28725.7|267335
1557266400000|2019-05-07 22:00:00|28970.4|28940.4|28881|28851|29213.4|29208.4|28757.4|28749.4|263587
1557352800000|2019-05-08 22:00:00|28884.3|28854.3|28349.2|28319.2|28896.7|28886.8|28000.3|27992.3|315226
1557439200000|2019-05-09 22:00:00|28339.2|28309.2|28726|28696|28830.8|28825.8|28147.9|28139.9|339898
1557698400000|2019-05-12 22:00:00|28423.8|28393.8|27657.7|27627.7|28471|28441|27567.7|27537.7|0
1557784800000|2019-05-13 22:00:00|27656.6|27626.6|28196.5|28166.5|28268.9|28238.9|27556.5|27526.5|240379
1557871200000|2019-05-14 22:00:00|28215.7|28185.7|28288.1|28258.1|28422.7|28417.7|28064.6|28056.6|240049
1557957600000|2019-05-15 22:00:00|28285.4|28255.4|28433.8|28403.8|28526.6|28518.6|28012.8|28007.8|230311
1558044000000|2019-05-16 22:00:00|28425.9|28395.9|27808.2|27778.2|28487.3|28482.3|27773.8|27743.8|242072
1558303200000|2019-05-19 22:00:00|27899.7|27869.7|27633.5|27603.5|28081.8|28051.8|27451.8|27443.8|232005
1558389600000|2019-05-20 22:00:00|27641.5|27611.5|27718.2|27688.2|27944.4|27939.4|27576.9|27571.9|219976
1558476000000|2019-05-21 22:00:00|27721.5|27691.5|27578.1|27548.1|27832.9|27827.9|27512|27504|202054
1558562400000|2019-05-22 22:00:00|27580.7|27550.7|27267.8|27237.8|27589.2|27559.2|27127.2|27097.2|235448
1558648800000|2019-05-23 22:00:00|27280.3|27250.3|27317.4|27287.4|27480.4|27475.4|27183.7|27175.7|195294
1558908000000|2019-05-26 22:00:00|27305.5|27275.5|27219.2|27189.2|27379|27365.8|27085.2|27080.2|207184
1558994400000|2019-05-27 22:00:00|27207.1|27177.1|27194.7|27164.7|27468.1|27461.1|27148.9|27118.9|255112
1559080800000|2019-05-28 22:00:00|27199.8|27169.8|27235.2|27205.2|27409|27404|27065.4|27035.4|157494
1559167200000|2019-05-29 22:00:00|27230.7|27200.7|27136.3|27106.3|27331.5|27301.5|26987.6|26982.6|226135
1559253600000|2019-05-30 22:00:00|27140.8|27110.8|26897.3|26867.3|27166.3|27136.3|26732.8|26724.8|207395
1559512800000|2019-06-02 22:00:00|26692.1|26662.1|27046.6|27016.6|27050.4|27020.4|26622.8|26592.8|213317
1559599200000|2019-06-03 22:00:00|27055.3|27025.3|27043.7|27013.7|27064.5|27034.5|26625|26620|222075
1559685600000|2019-06-04 22:00:00|27039.9|27009.9|26828.4|26798.4|27103.5|27095.3|26762.8|26750|208891
1559772000000|2019-06-05 22:00:00|26793.5|26763.5|26962.4|26932.4|27071.6|27041.6|26726.1|26696.1|173648
1559858400000|2019-06-06 22:00:00|26958.5|26928.5|27301.9|27271.9|27444.2|27414.2|26945.5|26915.5|0
1560117600000|2019-06-09 22:00:00|27305.5|27275.5|27637.1|27607.1|27715.4|27692.6|27114|27109|199588
1560204000000|2019-06-10 22:00:00|27640.2|27610.2|27781.1|27751.1|27867.9|27859.9|27582.4|27576.5|189091
1560290400000|2019-06-11 22:00:00|27784|27754|27120.1|27090.1|27809.5|27779.5|27066.4|27038.9|197060
1560376800000|2019-06-12 22:00:00|27125.9|27095.9|27232.6|27202.6|27328.2|27320.2|26794.9|26789.9|248651
1560463200000|2019-06-13 22:00:00|27234.1|27204.1|27063.8|27033.8|27276.2|27249.5|26997.5|26981.2|176419
1560722400000|2019-06-16 22:00:00|27053.3|27023.3|27219.8|27189.8|27537.9|27532.9|26941|26911|197327
1560808800000|2019-06-17 22:00:00|27224.2|27194.2|28016.6|27986.6|28072.6|28064.6|27187.1|27172.1|237212
1560895200000|2019-06-18 22:00:00|28006.1|27976.1|28243.3|28213.3|28369.6|28361.6|27985.2|27955.2|212548
1560981600000|2019-06-19 22:00:00|28246.7|28216.7|28630.1|28600.1|28759.9|28751.9|28240.9|28210.9|222845
1561068000000|2019-06-20 22:00:00|28632.2|28602.2|28424.6|28394.6|28652.8|28622.8|28372.3|28367.3|204969
1561327200000|2019-06-23 22:00:00|28451.7|28421.7|28421.6|28391.6|28676.3|28671.3|28388.3|28374.1|205977
1561413600000|2019-06-24 22:00:00|28420.6|28390.6|28093|28063|28496|28486.9|28061.6|28031.6|263608
1561500000000|2019-06-25 22:00:00|28091.3|28061.3|28298.7|28268.7|28414|28406|27993.3|27988.3|166321
1561586400000|2019-06-26 22:00:00|28302.5|28272.5|28669.2|28639.2|28678.5|28651|28302.5|28272.5|169117
1561672800000|2019-06-27 22:00:00|28663.9|28633.9|28601.9|28571.9|28727.9|28697.9|28418|28397.6|142480
1561932000000|2019-06-30 22:00:00|28746.4|28716.4|28697|28667|28956.7|28926.7|28545.5|28515.5|0
1562018400000|2019-07-01 22:00:00|28698.1|28668.1|28995.9|28965.9|29006.9|28996.5|28590.1|28560.1|182672
1562104800000|2019-07-02 22:00:00|29000.6|28970.6|28952.4|28922.4|29003.7|28973.7|28716.1|28711.1|163666
1562191200000|2019-07-03 22:00:00|28969.6|28939.6|28831.8|28801.8|29033.2|29028.2|28779.2|28765.5|161105
1562277600000|2019-07-04 22:00:00|28820.9|28790.9|28610.5|28580.5|28914.4|28909.4|28497.9|28489.9|170870
1562536800000|2019-07-07 22:00:00|28626|28596|28381.4|28351.4|28637.5|28607.5|28163.4|28158.4|196404
1562623200000|2019-07-08 22:00:00|28375.6|28345.6|28184.9|28154.9|28395.8|28365.8|28032.6|28002.6|189193
1562709600000|2019-07-09 22:00:00|28185.4|28155.4|28322.1|28292.1|28414.9|28406.9|28099.4|28091.4|176464
1562796000000|2019-07-10 22:00:00|28325.7|28295.7|28354.5|28324.5|28581.8|28576.8|28261.3|28253.3|174909
1562882400000|2019-07-11 22:00:00|28350.3|28320.3|28453.7|28423.7|28582.1|28577.1|28337.1|28315.8|166689
1563141600000|2019-07-14 22:00:00|28457.9|28427.9|28572|28542|28593.6|28569.4|28033.4|28028.4|201219
1563228000000|2019-07-15 22:00:00|28576.6|28546.6|28534.4|28504.4|28645|28633.8|28452.8|28447.8|167217
1563314400000|2019-07-16 22:00:00|28534|28504|28334.8|28304.8|28633.3|28628.3|28330|28300|163645
1563400800000|2019-07-17 22:00:00|28336.2|28306.2|28565.6|28535.6|28588.9|28558.9|28259.9|28229.9|170648
1563487200000|2019-07-18 22:00:00|28562.7|28532.7|28474.9|28444.9|28831|28826|28460.4|28430.4|163282
1563746400000|2019-07-21 22:00:00|28639.8|28609.8|28392.2|28362.2|28727.8|28697.8|28274.3|28269.3|212474
1563832800000|2019-07-22 22:00:00|28392.1|28362.1|28527.3|28497.3|28588.7|28558.7|28283.1|28278.1|144530
1563919200000|2019-07-23 22:00:00|28531.7|28501.7|28568.4|28538.4|28766.9|28761.9|28485.9|28477.3|168626
1564005600000|2019-07-24 22:00:00|28573.3|28543.3|28493.5|28463.5|28663.2|28655.2|28357.2|28342|195059
1564092000000|2019-07-25 22:00:00|28487.8|28457.8|28338.5|28308.5|28535.2|28505.2|28311.3|28306.1|208710
1564351200000|2019-07-28 22:00:00|28348.6|28318.6|28125.2|28095.2|28356.8|28326.8|27937.4|27932.4|160747
1564437600000|2019-07-29 22:00:00|28123.5|28093.5|27992.8|27962.8|28273.1|28268.1|27862.6|27854.6|164374
1564524000000|2019-07-30 22:00:00|27996.5|27966.5|27388.2|27358.2|28041.3|28011.3|27243.4|27213.4|139401
1564610400000|2019-07-31 22:00:00|27371|27341|26902.5|26872.5|27742|27737|26793.5|26785.5|218440
1564696800000|2019-08-01 22:00:00|26909|26879|26749.9|26719.9|27017.2|27012.2|26601.7|26593.7|220745
1564956000000|2019-08-04 22:00:00|26598.5|26568.5|25309.6|25279.6|26651.6|26633.2|25289.7|25259.7|274166
1565042400000|2019-08-05 22:00:00|25287.2|25257.2|26005|25975|26148.4|26140.4|24842.8|24812.8|302050
1565128800000|2019-08-06 22:00:00|26001|25971|25937.9|25907.9|26173.8|26143.8|25658.3|25650.3|247363
1565215200000|2019-08-07 22:00:00|25942.2|25912.2|26206.9|26176.9|26314.4|26309.4|25921.9|25900.9|185106
1565301600000|2019-08-08 22:00:00|26169.5|26139.5|25920.7|25890.7|26277.9|26272.9|25717.9|25709.9|184626
1565560800000|2019-08-11 22:00:00|25917.1|25887.1|25506.1|25476.1|26086.5|26081.5|25292.5|25284.5|197545
1565647200000|2019-08-12 22:00:00|25507.7|25477.7|25601.1|25571.1|25975.4|25967.4|25122.9|25114.9|239415
1565733600000|2019-08-13 22:00:00|25601.9|25571.9|24808.8|24778.8|25730.9|25725.9|24802.4|24772.4|223524
1565820000000|2019-08-14 22:00:00|24790.4|24760.4|25387.7|25357.7|25576.9|25561|24789.3|24759.3|265828
1565906400000|2019-08-15 22:00:00|25398.2|25368.2|25738.3|25708.3|25781.5|25776.5|25287.5|25282.5|220376
1566165600000|2019-08-18 22:00:00|25822.9|25792.9|26191.7|26161.7|26427|26419|25819.2|25789.2|194826
1566252000000|2019-08-19 22:00:00|26191|26161|26030.1|26000.1|26329.9|26324.9|26024|25994|178521
1566338400000|2019-08-20 22:00:00|26026.3|25996.3|26327.3|26297.3|26349.7|26335.4|26015.1|25985.1|161856
1566424800000|2019-08-21 22:00:00|26322.3|26292.3|25966.5|25936.5|26388.4|26358.4|25859.6|25851.6|200107
1566511200000|2019-08-22 22:00:00|25962.5|25932.5|25598.5|25568.5|26228.9|26223.9|25470.2|25440.2|204805
1566770400000|2019-08-25 22:00:00|25256.8|25226.8|25785.7|25755.7|25907.7|25899.7|25199.7|25178|289506
1566856800000|2019-08-26 22:00:00|25789.8|25759.8|25695.9|25665.9|25894|25886|25562|25557|229253
1566943200000|2019-08-27 22:00:00|25698.5|25668.5|25648.6|25618.6|25884.2|25879.2|25513|25494.1|122483
1567029600000|2019-08-28 22:00:00|25640.3|25610.3|25869.2|25839.2|25941.3|25933.3|25340.4|25335.4|199404
1567116000000|2019-08-29 22:00:00|25868.5|25838.5|25660.6|25630.6|26011.7|26006.7|25490.7|25485.7|218053
1567375200000|2019-09-01 22:00:00|25271.5|25241.5|25422.3|25392.3|25644.9|25639.9|25244.5|25214.5|152745
1567461600000|2019-09-02 22:00:00|25411.5|25381.5|25521.8|25491.8|25722.7|25717.7|25398.4|25368.4|188263
1567548000000|2019-09-03 22:00:00|25524.2|25494.2|26482.5|26452.5|26679.4|26674.4|25513.2|25483.2|310543
1567634400000|2019-09-04 22:00:00|26484.7|26454.7|26417.7|26387.7|26730.2|26720.2|26299.5|26269.5|19087
1567720800000|2019-09-05 22:00:00|26420|26390|26720|26690|26803|26798|26418.4|26388.4|187245
1567980000000|2019-09-08 22:00:00|26261.1|26231.1|26785.4|26755.4|26831.5|26826.5|26232.3|26202.3|141174
1568066400000|2019-09-09 22:00:00|26792.7|26762.7|26869.8|26839.8|26922.5|26917.5|26638|26633|155004
1568152800000|2019-09-10 22:00:00|26875.1|26845.1|27192.3|27162.3|27228.2|27198.2|26709|26704|208249
1568239200000|2019-09-11 22:00:00|27202.1|27172.1|27093.7|27063.7|27421|27391|26958.2|26953.2|175693
1568325600000|2019-09-12 22:00:00|27096.5|27066.5|27366.4|27336.4|27397.1|27392|27096.5|27066.5|115567
1568584800000|2019-09-15 22:00:00|27203|27173|27044.6|27014.6|27278.1|27248.1|26951.5|26921.5|139233
1568671200000|2019-09-16 22:00:00|27045.7|27015.7|26922.8|26892.8|27075|27045|26671.5|26666.5|153662
1568757600000|2019-09-17 22:00:00|26928.2|26898.2|26745.4|26715.4|26928.2|26899.7|26561.7|26553.7|124107
1568844000000|2019-09-18 22:00:00|26747.9|26717.9|26479.8|26449.8|26828.1|26823.1|26345.1|26340.1|185566
1568930400000|2019-09-19 22:00:00|26483.1|26453.1|26260.7|26230.7|26596.3|26591.3|26220.3|26207.2|143847
1569189600000|2019-09-22 22:00:00|26102.7|26072.7|26316|26286|26523.7|26518.7|26074.2|26044.2|177976
1569276000000|2019-09-23 22:00:00|26320.1|26290.1|26144.5|26114.5|26428.4|26423.4|26066.2|26058.2|211478
1569362400000|2019-09-24 22:00:00|26154.1|26124.1|26057.2|26027.2|26236.3|26231.3|25841.3|25811.3|247755
1569448800000|2019-09-25 22:00:00|26056.7|26026.7|25965.5|25935.5|26107.5|26102.5|25902|25894|121978
1569535200000|2019-09-26 22:00:00|25969|25939|25868.7|25838.7|26046.3|26041.3|25659.3|25648.7|160073
1569794400000|2019-09-29 22:00:00|25959.8|25929.8|26080.6|26050.6|26162.3|26157.3|25767.9|25737.9|153022
1569880800000|2019-09-30 22:00:00|26058.4|26028.4|25621.1|25591.1|26170.6|26140.6|25574|25544|0
1569967200000|2019-10-01 22:00:00|25626.4|25596.4|25779.2|25749.2|26093.5|26088.5|25595.8|25565.8|150527
1570053600000|2019-10-02 22:00:00|25771.9|25741.9|26188|26158|26232|26227|25689.5|25684.5|173647
1570140000000|2019-10-03 22:00:00|26190.8|26160.8|25853.4|25823.4|26196.5|26185.6|25582.6|25577.6|206093
1570399200000|2019-10-06 22:00:00|25631.3|25601.3|25770|25740|25979.4|25949.4|25615.1|25585.1|0
1570485600000|2019-10-07 22:00:00|25760.5|25730.5|25651.5|25621.5|26220.3|26215.3|25632.4|25602.4|209128
1570572000000|2019-10-08 22:00:00|25657|25627|25727.6|25697.6|25885.7|25880.7|25611.7|25581.7|163895
1570658400000|2019-10-09 22:00:00|25733.5|25703.5|26048.7|26018.7|26084.1|26054.1|25341.2|25311.2|186661
1570744800000|2019-10-10 22:00:00|26061.2|26031.2|26466.5|26436.5|26667.2|26659.2|25918.7|25913.7|202180
1571004000000|2019-10-13 22:00:00|26508.3|26478.3|26441.1|26411.1|26645.3|26640.3|26357.8|26352.8|167498
1571090400000|2019-10-14 22:00:00|26446|26416|26615.9|26585.9|26712.5|26704.5|26424.5|26410.2|147660
1571176800000|2019-10-15 22:00:00|26614.3|26584.3|26744|26714|26753.9|26745.9|26375.4|26370.4|200664
1571263200000|2019-10-16 22:00:00|26747.6|26717.6|26874|26844|27006.6|26998.6|26683.5|26653.5|165115
1571349600000|2019-10-17 22:00:00|26874.1|26844.1|26672.5|26642.5|27011.3|27006.3|26601.8|26593.8|168893
1571608800000|2019-10-20 22:00:00|26618.5|26588.5|26800.8|26770.8|26838.6|26833.6|26614.8|26584.8|137161
1571695200000|2019-10-21 22:00:00|26801|26771|26760|26730|26887.8|26882.8|26707.8|26702.8|141771
1571781600000|2019-10-22 22:00:00|26767.9|26737.9|26687.9|26657.9|26813.3|26808.3|26451.3|26446.3|170134
1571868000000|2019-10-23 22:00:00|26701.6|26671.6|26732.3|26702.3|26834.1|26829.1|26557.1|26552.1|164787
1571954400000|2019-10-24 22:00:00|26745.3|26715.3|26782.1|26752.1|26847.7|26817.7|26599.3|26594.3|180548
1572217200000|2019-10-27 23:00:00|26832.1|26802.1|27051.2|27021.2|27074.3|27066.3|26762.3|26757.3|219003
1572303600000|2019-10-28 23:00:00|27049|27019|26816.4|26786.4|27090.8|27073.8|26696.8|26688.8|137469
1572390000000|2019-10-29 23:00:00|26815.3|26785.3|26772.2|26742.2|26825.5|26810.8|26557.3|26545.7|142255
1572476400000|2019-10-30 23:00:00|26773.2|26743.2|26767|26737|27036.2|27031.2|26673.7|26656.6|165588
1572562800000|2019-10-31 23:00:00|26767.3|26737.3|27257.3|27227.3|27283.1|27275.1|26748.6|26735.7|152961
1572822000000|2019-11-03 23:00:00|27299.7|27269.7|27594.2|27564.2|27666.1|27644|27232.1|27227.1|142707
1572908400000|2019-11-04 23:00:00|27594|27564|27655|27625|27762|27757|27455|27450|170209
1572994800000|2019-11-05 23:00:00|27655.7|27625.7|27728.8|27698.8|27796.5|27791.5|27545|27540|148716
1573081200000|2019-11-06 23:00:00|27729.3|27699.3|27894.8|27864.8|27964.7|27949.3|27549.8|27544.8|194724
1573167600000|2019-11-07 23:00:00|27894.7|27864.7|27681.2|27651.2|27924.3|27894.3|27573.4|27562.9|153293
1573426800000|2019-11-10 23:00:00|27678.6|27648.6|27196.9|27166.9|27678.6|27648.6|26806.1|26801.1|218274
1573513200000|2019-11-11 23:00:00|27197.1|27167.1|26874.7|26844.7|27203.7|27173.7|26769.1|26764.1|181198
1573599600000|2019-11-12 23:00:00|26884.8|26854.8|26506.8|26476.8|26890.3|26860.3|26343.3|26335.3|205810
1573686000000|2019-11-13 23:00:00|26507|26477|26387.7|26357.7|26618.5|26613.5|26173|26168|209379
1573772400000|2019-11-14 23:00:00|26390.2|26360.2|26385.9|26355.9|26611|26606|26219.9|26211.9|157731
1573945200000|2019-11-16 23:00:00|26385.8|26355.8|26385.8|26355.8|26385.8|26355.8|26385.8|26355.8|0
1574031600000|2019-11-17 23:00:00|26243.7|26213.7|26584.9|26554.9|26725.1|26695.1|26234.9|26204.9|176579
1574118000000|2019-11-18 23:00:00|26582.7|26552.7|26865.7|26835.7|27150.8|27120.8|26495.2|26490.2|200285
1574204400000|2019-11-19 23:00:00|26865.3|26835.3|26645.9|26615.9|26959.7|26954.7|26607.3|26577.3|150667
1574290800000|2019-11-20 23:00:00|26639.7|26609.7|26601.2|26571.2|26676|26646|26265.3|26260.3|198705
1574377200000|2019-11-21 23:00:00|26610.4|26580.4|26633.9|26603.9|26674.8|26669.8|26474.3|26469.3|149798
1574636400000|2019-11-24 23:00:00|26702.8|26672.8|27122.9|27092.9|27144.6|27139.6|26662|26632|203989
1574722800000|2019-11-25 23:00:00|27116.1|27086.1|27061.3|27031.3|27273.2|27268.2|26902.6|26886.3|203834
1574809200000|2019-11-26 23:00:00|27064.4|27034.4|27043.1|27013.1|27064.4|27034.4|26874.8|26869.8|109369
1574895600000|2019-11-27 23:00:00|27043.5|27013.5|26872.2|26842.2|27045.7|27015.7|26697.7|26667.7|119521
1574982000000|2019-11-28 23:00:00|26871|26841|26344.9|26314.9|26881.3|26851.3|26285.2|26261.9|182925
1575241200000|2019-12-01 23:00:00|26377.6|26347.6|26272.2|26242.2|26532|26527|26254.5|26224.5|129276
1575327600000|2019-12-02 23:00:00|26279.4|26249.4|26114.4|26084.4|26421.1|26416.1|25902.1|25894.1|189265
1575414000000|2019-12-03 23:00:00|26110.6|26080.6|26222|26192|26266.3|26242.9|25918.9|25913.9|157536
1575500400000|2019-12-04 23:00:00|26218.2|26188.2|26250.4|26220.4|26289|26284|26090|26085|131351
1575586800000|2019-12-05 23:00:00|26250.1|26220.1|26536.1|26506.1|26569.5|26561.5|26242.7|26212.7|144400
1575759600000|2019-12-07 23:00:00|26542.4|26512.4|26542.4|26512.4|26542.4|26512.4|26542.4|26512.4|0
1575846000000|2019-12-08 23:00:00|26546.3|26516.3|26328.5|26298.5|26631.8|26626.8|26294.8|26264.8|129019
1575932400000|2019-12-09 23:00:00|26334.9|26304.9|26483.4|26453.4|26541.5|26536.5|26239.5|26231.5|122990
1576018800000|2019-12-10 23:00:00|26474.7|26444.7|26750.2|26720.2|26776.9|26746.9|26333|26328|138209
1576105200000|2019-12-11 23:00:00|26748.8|26718.8|27390.9|27360.9|27523.5|27515.5|26702.3|26672.3|159535
1576191600000|2019-12-12 23:00:00|27390.6|27360.6|27470.9|27440.9|27867.3|27859.3|27390.6|27360.6|207018
1576450800000|2019-12-15 23:00:00|27525.1|27495.1|27659.7|27629.7|27725.3|27720.3|27487.8|27475.6|143351
1576537200000|2019-12-16 23:00:00|27658.8|27628.8|27840|27810|27900.2|27894.7|27541.7|27536.7|172988
1576623600000|2019-12-17 23:00:00|27839.7|27809.7|27925.1|27895.1|28009|28004|27764.5|27759.5|153499
1576710000000|2019-12-18 23:00:00|27925.7|27895.7|27898.8|27868.8|27956.4|27951.4|27675.4|27670.4|133462
1576796400000|2019-12-19 23:00:00|27903.1|27873.1|27955.1|27925.1|28001.1|27996.1|27746.1|27741.1|163488
1577055600000|2019-12-22 23:00:00|27969.9|27939.9|27918.6|27888.6|28074.2|28069.2|27834.7|27810.6|180874
1577142000000|2019-12-23 23:00:00|27921.1|27891.1|27864.7|27834.7|27925.4|27915.2|27799.2|27786.1|91869
1577314800000|2019-12-25 23:00:00|27810.5|27780.5|28051.2|28021.2|28057.4|28027.4|27810.5|27780.5|0
1577401200000|2019-12-26 23:00:00|28047.4|28017.4|28221.2|28191.2|28338.4|28308.4|28038|28010.6|115378
1577660400000|2019-12-29 23:00:00|28250|28220|28214.9|28184.9|28471.7|28466.7|28166.3|28136.3|134792
1577746800000|2019-12-30 23:00:00|28217|28187|28330.9|28300.9|28344.7|28339.7|28083|28053|72441
1577919600000|2020-01-01 23:00:00|28327.7|28297.7|28922.8|28892.8|28978.5|28948.5|28157.4|28152.4|154912
1578006000000|2020-01-02 23:00:00|28920.7|28890.7|28324.3|28294.3|28942.3|28912.3|28235.5|28227.5|182535
1578265200000|2020-01-05 23:00:00|28176.4|28146.4|28296.1|28266.1|28393.2|28388.2|28035.7|28030.7|170389
1578351600000|2020-01-06 23:00:00|28301.4|28271.4|28221.9|28191.9|28490.6|28485.6|28167.6|28137.6|145305
1578438000000|2020-01-07 23:00:00|28212|28182|28384.3|28354.3|28425.4|28408.2|27830.2|27816.1|193348
1578524400000|2020-01-08 23:00:00|28390.4|28360.4|28603.5|28573.5|28640.8|28610.8|28337|28332|144795
1578610800000|2020-01-09 23:00:00|28607.9|28577.9|28639.4|28609.4|28749.3|28741.3|28510.3|28505.3|131940
1578870000000|2020-01-12 23:00:00|28695.1|28665.1|29156.6|29126.6|29175.3|29145.3|28670|28640|154155
1578956400000|2020-01-13 23:00:00|29161.9|29131.9|28983.9|28953.9|29264|29234|28767.8|28747.6|164156
1579042800000|2020-01-14 23:00:00|28993.1|28963.1|28839.8|28809.8|28993.1|28987.8|28632.8|28627.8|149674
1579129200000|2020-01-15 23:00:00|28846|28816|29048.7|29018.7|29054.6|29024.6|28723.1|28718.1|161112
1579215600000|2020-01-16 23:00:00|29046.4|29016.4|29050.6|29020.6|29145.5|29140.5|28791.5|28786.5|162043
1579474800000|2020-01-19 23:00:00|29047.7|29017.7|28678.6|28648.6|29195|29190|28632.5|28624.5|155275
1579561200000|2020-01-20 23:00:00|28679.3|28649.3|27984.1|27954.1|28681.5|28651.5|27828.6|27823.6|238638
1579647600000|2020-01-21 23:00:00|27989.5|27959.5|28033.9|28003.9|28364.5|28359.5|27926|27921|204306
1579734000000|2020-01-22 23:00:00|28030.4|28000.4|27915.4|27885.4|28124.2|28119.2|27551.7|27543.7|270719
1579820400000|2020-01-23 23:00:00|27918.4|27888.4|27699.2|27669.2|28074.3|28044.3|27600.9|27570.9|81899
1580079600000|2020-01-26 23:00:00|27291.4|27261.4|26867.2|26837.2|27328.5|27298.5|26816.9|26786.9|0
1580166000000|2020-01-27 23:00:00|26856.9|26826.9|27177.3|27147.3|27254.4|27224.4|26800.2|26770.2|0
1580252400000|2020-01-28 23:00:00|27171.9|27141.9|26921.9|26891.9|27332.6|27327.6|26914.4|26884.4|146090
1580338800000|2020-01-29 23:00:00|26925.9|26895.9|26668.9|26638.9|27124.7|27119.7|26301.2|26296.2|218001
1580425200000|2020-01-30 23:00:00|26673.7|26643.7|26031.4|26001.4|26801|26796|25862.5|25832.5|195014
1580684400000|2020-02-02 23:00:00|26166.1|26136.1|26306.9|26276.9|26492.6|26487.6|25926.8|25896.8|217897
1580770800000|2020-02-03 23:00:00|26305.5|26275.5|26907|26877|26999.3|26969.3|26240.1|26210.1|208984
1580857200000|2020-02-04 23:00:00|26906.8|26876.8|27051.6|27021.6|27267.5|27259.5|26565.7|26560.7|220593
1580943600000|2020-02-05 23:00:00|27055.4|27025.4|27312.5|27282.5|27643|27638|26991.7|26976.4|221963
1581030000000|2020-02-06 23:00:00|27318.5|27288.5|27026.8|26996.8|27408.2|27403.2|27005.5|26975.5|171078
1581289200000|2020-02-09 23:00:00|27071.4|27041.4|27313.2|27283.2|27359.3|27329.3|26851.9|26821.9|158666
1581375600000|2020-02-10 23:00:00|27306.2|27276.2|27697.6|27667.6|27762.4|27754.4|27255.3|27225.3|156045
1581462000000|2020-02-11 23:00:00|27705.8|27675.8|27991.4|27961.4|28015.1|27985.1|27599.1|27594.1|148084
1581548400000|2020-02-12 23:00:00|28001.8|27971.8|27725.5|27695.5|28030.9|28000.9|27557|27549|161566
1581634800000|2020-02-13 23:00:00|27729.3|27699.3|27739.1|27709.1|27969.8|27964.8|27633.9|27603.9|141847
1581894000000|2020-02-16 23:00:00|27795.3|27765.3|27871.7|27841.7|28071.9|28066.9|27704.4|27699.4|130086
1581980400000|2020-02-17 23:00:00|27850.9|27820.9|27502.9|27472.9|27870.1|27840.1|27405.5|27396.9|160183
1582066800000|2020-02-18 23:00:00|27499.7|27469.7|27656.1|27626.1|27709.3|27704.3|27454.3|27449.3|133341
1582153200000|2020-02-19 23:00:00|27662.9|27632.9|27315|27285|27827.3|27797.3|27282.6|27271.3|204357
1582239600000|2020-02-20 23:00:00|27314.2|27284.2|27355.8|27325.8|27461.7|27456.7|27199.7|27169.7|173867
1582498800000|2020-02-23 23:00:00|26967.2|26937.2|26511.7|26481.7|27129.2|27124.2|26383.2|26375.2|246245
1582585200000|2020-02-24 23:00:00|26509.7|26479.7|26333.1|26303.1|26928.8|26898.8|26209|26179|239249
1582671600000|2020-02-25 23:00:00|26365|26335|26480.3|26450.3|26806.9|26798.9|26183.4|26153.4|171575
1582758000000|2020-02-26 23:00:00|26480.5|26450.5|25987.7|25957.7|26861.9|26851.3|25844.5|25814.5|243262
1582844400000|2020-02-27 23:00:00|25989.5|25959.5|26509.9|26479.9|26565.4|26535.4|25588.1|25580.1|297891
1583103600000|2020-03-01 23:00:00|25496.7|25456.7|26450.2|26420.2|26495.8|26465.8|25455.6|25415.6|214991
1583190000000|2020-03-02 23:00:00|26444.2|26414.2|26015.9|25985.9|26611|26603|25907.8|25877.8|225254
1583276400000|2020-03-03 23:00:00|26023.4|25993.4|26361.1|26331.1|26462.7|26432.7|25931.8|25901.8|194752
1583362800000|2020-03-04 23:00:00|26353|26323|26381.1|26351.1|26776.6|26771.6|26248.6|26218.8|211128
1583449200000|2020-03-05 23:00:00|26381.5|26351.5|25817.6|25787.6|26516.9|26486.9|25537.9|25507.9|210712
1583622000000|2020-03-07 23:00:00|25155.6|25115.6|25089.2|25049.2|25205.4|25165.4|24939.2|24899.2|0
1583708400000|2020-03-08 23:00:00|25090.2|25050.2|24875.4|24840.4|25281.1|25266.1|24348.2|24313.2|239404
1583794800000|2020-03-09 23:00:00|24876.3|24841.3|25539.5|25509.5|25830.6|25800.6|24874.4|24839.4|252447
1583881200000|2020-03-10 23:00:00|25544.4|25514.4|24997.4|24967.4|25607.5|25577.5|24681.3|24651.3|196042
1583967600000|2020-03-11 23:00:00|24984.9|24954.9|22576.6|22532.6|24996.5|24966.5|22242.2|22198.2|245404
1584054000000|2020-03-12 23:00:00|22577.6|22533.6|24128.3|24084.3|24749.3|24736.3|22118.3|22108.3|253658
1584226800000|2020-03-14 23:00:00|23694.3|23650.3|23449.6|23405.6|23745.7|23701.7|23372.8|23328.8|0
1584313200000|2020-03-15 23:00:00|23474.6|23430.6|22130.9|22086.9|23539.5|23529.5|21590|21577|205373
1584399600000|2020-03-16 23:00:00|22130|22086|22993.3|22949.3|23568|23524|22021.9|21977.9|220706
1584486000000|2020-03-17 23:00:00|22992.2|22948.2|22604.1|22557.6|23367.9|23357.9|21514.2|21498.7|241275
1584572400000|2020-03-18 23:00:00|22606|22559.5|21687.6|21641.1|22782.1|22735.6|20968.6|20956.1|254218
1584658800000|2020-03-19 23:00:00|21684.6|21638.1|22113.1|22066.6|23270.4|23223.9|21651.6|21605.1|230934
1584831600000|2020-03-21 23:00:00|21488.3|21441.8|21348.7|21302.2|21500.6|21454.1|21329.9|21283.4|0
1584918000000|2020-03-22 23:00:00|21398|21351.5|22150.2|22103.7|22538.6|22523.1|21302.6|21290.1|221341
1585004400000|2020-03-23 23:00:00|22149.2|22102.7|23582.7|23536.2|23705.7|23659.2|22013.7|21967.2|212890
1585090800000|2020-03-24 23:00:00|23580.7|23534.2|23628.9|23582.4|23903|23865|22974.8|22928.3|245728
1585177200000|2020-03-25 23:00:00|23627.9|23581.4|24162.9|24116.4|24358.6|24312.1|23101.2|23088.7|229602
1585263600000|2020-03-26 23:00:00|24163.9|24117.4|22804.8|22758.3|24349.9|24303.4|22787.6|22741.1|130786
1585519200000|2020-03-29 22:00:00|22467.2|22420.7|23549.7|23503.2|23596.8|23550.3|22418.4|22371.9|164193
1585605600000|2020-03-30 22:00:00|23552.2|23505.7|23413.7|23370.7|23719.2|23710.2|23181.2|23172.2|152150
1585692000000|2020-03-31 22:00:00|23411.2|23368.2|22486|22443|23524.2|23515.2|22406.7|22363.7|168165
1585778400000|2020-04-01 22:00:00|22509.5|22466.5|23228.4|23194.4|23291.8|23257.8|22490.3|22447.3|167960
1585864800000|2020-04-02 22:00:00|23224.6|23190.6|23083.1|23049.1|23340.1|23328.1|22949.1|22937.1|116701
1586124000000|2020-04-05 22:00:00|23315.9|23281.9|24045.1|24011.1|24134|24100|23221.1|23187.1|145271
1586210400000|2020-04-06 22:00:00|24036.9|24002.9|24007.3|23975.3|24580.3|24570.3|23724.8|23715.8|171923
1586296800000|2020-04-07 22:00:00|24009.3|23977.3|24146.2|24114.2|24196.4|24189.4|23677.6|23645.6|145336
1586383200000|2020-04-08 22:00:00|24142.7|24110.7|24264.8|24232.8|24426.9|24416.9|23944.4|23934.4|140763
1586728800000|2020-04-12 22:00:00|24309.5|24277.5|24183.2|24151.2|24333.8|24301.8|23855.1|23823.1|0
1586815200000|2020-04-13 22:00:00|24180.1|24148.1|24563.4|24531.4|24610.7|24578.7|24094.8|24062.8|120894
1586901600000|2020-04-14 22:00:00|24566.3|24534.3|23834.2|23802.2|24591.3|24584.3|23776.8|23766.8|130047
1586988000000|2020-04-15 22:00:00|23838.6|23806.6|24337.7|24305.7|24468.2|24436.2|23710.3|23678.3|120557
1587074400000|2020-04-16 22:00:00|24394.3|24362.3|24462.7|24430.7|24675.4|24668.4|24237.4|24227.4|135981
1587333600000|2020-04-19 22:00:00|24384|24352|24114.5|24084.5|24533.8|24501.8|24061.6|24037.5|122117
1587420000000|2020-04-20 22:00:00|24099.3|24069.3|23483.1|23453.1|24248.4|24231.1|23406.6|23376.6|159157
1587506400000|2020-04-21 22:00:00|23485.4|23455.4|23881.8|23851.8|23970.2|23948.6|23366.5|23336.5|126946
1587592800000|2020-04-22 22:00:00|23900.1|23870.1|23899.8|23869.8|24236|24228|23756.5|23744.9|162201
1587679200000|2020-04-23 22:00:00|23897.4|23867.4|24025.5|23995.5|24058.9|24028.9|23675.4|23670.4|147033
1587938400000|2020-04-26 22:00:00|24081.9|24051.9|24430.6|24400.6|24481.9|24451.9|23942.7|23912.7|100092
1588024800000|2020-04-27 22:00:00|24434.3|24404.3|24621|24591|24882.6|24874.6|24161.1|24156.1|121947
1588111200000|2020-04-28 22:00:00|24643.2|24613.2|25019.5|24989.5|25037.1|25007.1|24553.1|24548.1|108561
1588197600000|2020-04-29 22:00:00|25016.5|24986.5|24262.8|24232.8|25221.6|25191.6|24261.8|24231.8|0
1588284000000|2020-04-30 22:00:00|24252.4|24222.4|23669.8|23639.8|24358.7|24328.7|23658.6|23628.6|0
1588543200000|2020-05-03 22:00:00|23519.4|23489.4|23611.7|23581.7|23923.8|23893.8|23357.1|23346.3|137188
1588629600000|2020-05-04 22:00:00|23613.4|23583.4|23805.1|23775.1|23965.6|23942.3|23605.9|23575.9|92386
1588716000000|2020-05-05 22:00:00|23807.4|23777.4|23909.7|23879.7|24249.4|24244.4|23714.4|23684.4|113644
1588802400000|2020-05-06 22:00:00|23902.6|23872.6|24002.4|23972.4|24089.2|24084.2|23843.2|23813.2|102394
1588888800000|2020-05-07 22:00:00|24005.5|23975.5|24428.7|24398.7|24443.3|24413.3|23993.2|23963.2|97752
1589148000000|2020-05-10 22:00:00|24348.9|24318.9|24390.3|24360.3|24795.7|24790.7|24283.2|24275.2|112051
1589234400000|2020-05-11 22:00:00|24391.4|24361.4|23982.3|23952.3|24448.2|24440.2|23904.1|23874.1|121423
1589320800000|2020-05-12 22:00:00|23974.6|23944.6|24118.8|24088.8|24400.6|24392.6|23924.1|23894.1|132638
1589407200000|2020-05-13 22:00:00|24131.9|24101.9|23961.5|23931.5|24177.9|24147.9|23512.9|23504.9|146962
1589493600000|2020-05-14 22:00:00|23951.4|23921.4|23611.6|23581.6|24045.2|24015.2|23467.1|23459.1|141936
1589752800000|2020-05-17 22:00:00|23588|23558|24405.2|24375.2|24494.9|24464.9|23565|23535|120009
1589839200000|2020-05-18 22:00:00|24409.4|24379.4|24208.7|24178.7|24592.4|24587.4|24181|24151|134002
1589925600000|2020-05-19 22:00:00|24204.8|24174.8|24575.1|24545.1|24681.6|24673.6|24178.6|24148.6|109137
1590012000000|2020-05-20 22:00:00|24581.5|24551.5|23798.3|23768.3|24584.4|24554.4|23753.9|23745.9|157425
1590098400000|2020-05-21 22:00:00|23797.2|23767.2|22910.2|22880.2|23941.5|23911.5|22707.5|22681.4|242153
1590357600000|2020-05-24 22:00:00|22470.2|22440.2|23083.8|23053.8|23117.3|23087.3|22463.9|22433.9|181270
1590444000000|2020-05-25 22:00:00|23080.5|23050.5|23282.9|23252.9|23487.8|23478.6|22995.2|22965.2|199793
1590530400000|2020-05-26 22:00:00|23287.3|23257.3|22921.3|22891.3|23512.4|23507.4|22876.2|22864.4|144903
1590616800000|2020-05-27 22:00:00|22923|22893|23087.2|23057.2|23441.1|23436.1|22738.1|22733.1|202038
1590703200000|2020-05-28 22:00:00|23090.3|23060.3|23236|23206|23243.4|23213.4|22593.2|22588.2|167204
1590962400000|2020-05-31 22:00:00|23037.1|23007.1|23822.7|23792.7|23839.6|23831.5|22980.8|22950.8|165284
1591048800000|2020-06-01 22:00:00|23824.7|23794.7|24324.2|24294.2|24402.7|24394.7|23690.7|23682.4|153237
1591135200000|2020-06-02 22:00:00|24327.2|24297.2|24682.1|24652.1|24741.6|24713.5|24228.5|24223.5|141593
1591221600000|2020-06-03 22:00:00|24681.7|24651.7|24349.3|24319.3|24749.6|24719.6|24205.4|24175.4|144280
1591308000000|2020-06-04 22:00:00|24353.7|24323.7|25050.4|25020.4|25169.9|25161.9|24266.9|24261.9|158483
1591567200000|2020-06-07 22:00:00|25129.5|25099.5|25035|25005|25292.6|25262.6|24695.9|24690.9|133083
1591653600000|2020-06-08 22:00:00|25039.2|25009.2|24976.8|24946.8|25272.7|25267.7|24808|24800|146553
1591740000000|2020-06-09 22:00:00|24973.1|24943.1|24983.8|24953.8|25338.4|25333.4|24886.8|24856.8|147077
1591826400000|2020-06-10 22:00:00|24986.6|24956.6|23988.4|23958.4|25095.9|25090.9|23901.7|23871.7|175558
1591912800000|2020-06-11 22:00:00|23972.3|23942.3|24274.9|24244.9|24464.1|24456.1|23866.1|23849.6|166835
1592172000000|2020-06-14 22:00:00|24043.3|24013.3|24206.7|24176.7|24236.9|24231.9|23637.4|23632.4|183913
1592258400000|2020-06-15 22:00:00|24204.2|24174.2|24303|24273|24714.4|24706.4|24137.6|24107.6|165123
1592344800000|2020-06-16 22:00:00|24292|24262|24392.6|24362.6|24555.5|24550.5|24159.5|24154.5|141294
1592431200000|2020-06-17 22:00:00|24398|24368|24439.5|24409.5|24570.9|24562.9|24086.4|24081.4|143146
1592517600000|2020-06-18 22:00:00|24436.2|24406.2|24222.9|24192.9|24800.8|24795.8|24215.7|24185.7|147711
1592776800000|2020-06-21 22:00:00|24145.7|24115.7|24673.6|24643.6|24691.9|24666.5|24036.9|24006.9|127346
1592863200000|2020-06-22 22:00:00|24676.9|24646.9|24879|24849|25044.6|25036.6|24136.1|24131.1|226464
1592949600000|2020-06-23 22:00:00|24875.8|24845.8|24547.4|24517.4|25126.1|25121.1|24377.1|24369.1|194279
1593036000000|2020-06-24 22:00:00|24543|24513|24719.7|24689.7|24761.5|24731.5|24222.6|24192.6|0
1593122400000|2020-06-25 22:00:00|24715.4|24685.4|24472|24442|24767.3|24762.3|24377.8|24361.2|90587
1593381600000|2020-06-28 22:00:00|24369.3|24339.3|24495.5|24465.5|24616.6|24611.6|24113.6|24095.2|143529
1593468000000|2020-06-29 22:00:00|24493.5|24463.5|24283.9|24253.9|24595.5|24589.8|24171.8|24141.8|129069
1593554400000|2020-06-30 22:00:00|24289|24259|24413.9|24383.9|24500.4|24470.4|24121.5|24091.5|0
1593640800000|2020-07-01 22:00:00|24419.4|24389.4|25177.8|25147.8|25314.4|25284.4|24394.4|24364.4|167527
1593727200000|2020-07-02 22:00:00|25185.8|25155.8|25316.1|25286.1|25481.3|25476.3|25155.6|25125.6|133379
1593986400000|2020-07-05 22:00:00|25360.7|25330.7|26639.5|26609.5|26686|26656|25354.7|25324.7|212332
1594072800000|2020-07-06 22:00:00|26642.1|26612.1|25995.1|25965.1|26924.4|26894.4|25865.8|25857.8|195397
1594159200000|2020-07-07 22:00:00|25993|25963|26420.3|26390.3|26437.8|26407.8|25870.4|25865.4|176385
1594245600000|2020-07-08 22:00:00|26432.2|26402.2|26045.6|26015.6|26444.3|26414.3|25859.4|25851.4|163251
1594332000000|2020-07-09 22:00:00|26048.2|26018.2|25842.9|25812.9|26158.9|26153.9|25541.9|25536.9|178552
1594591200000|2020-07-12 22:00:00|25914.5|25884.5|25670.4|25640.4|26103.5|26098.5|25587.9|25557.9|151101
1594677600000|2020-07-13 22:00:00|25677.6|25647.6|25780.4|25750.4|25828.9|25798.9|25248.2|25243.2|194499
1594764000000|2020-07-14 22:00:00|25815.6|25785.6|25604.3|25574.3|25914.4|25887.6|25302.1|25297.1|170664
1594850400000|2020-07-15 22:00:00|25606.7|25576.7|25106.1|25076.1|25644.9|25616.1|24843.1|24835.1|203610
1594936800000|2020-07-16 22:00:00|25113.8|25083.8|25170.9|25140.9|25272.6|25264.6|25003.6|24998.6|150194
1595196000000|2020-07-19 22:00:00|25175.2|25145.2|25270.7|25240.7|25326.1|25296.1|24721.1|24716.1|168222
1595282400000|2020-07-20 22:00:00|25274.8|25244.8|25453.7|25423.7|25707.6|25699.6|25249.9|25219.9|156343
1595368800000|2020-07-21 22:00:00|25460.2|25430.2|25177.8|25147.8|25786|25781|24973|24953.7|180540
1595455200000|2020-07-22 22:00:00|25185.8|25155.8|24984.3|24954.3|25323.9|25318.9|24909.4|24888.2|170297
1595541600000|2020-07-23 22:00:00|24989|24959|24822.8|24792.8|25105.7|25100.7|24574.2|24569.2|201903
1595800800000|2020-07-26 22:00:00|24840.8|24810.8|24829.3|24799.3|24972.2|24967.2|24540.7|24535.7|203426
1595887200000|2020-07-27 22:00:00|24828.2|24798.2|24639.7|24609.7|24988.1|24983.1|24553.6|24523.6|172370
1595973600000|2020-07-28 22:00:00|24639.3|24609.3|24989.9|24959.9|24994.7|24973.1|24639.3|24609.3|114973
1596060000000|2020-07-29 22:00:00|24997.3|24967.3|24887.4|24857.4|25240|25235|24425.5|24417.5|182136
1596146400000|2020-07-30 22:00:00|24889.6|24859.6|24595.9|24565.9|24979.4|24974.4|24327.9|24319.9|166705
1596405600000|2020-08-02 22:00:00|24585.6|24555.6|24535.7|24505.7|24657.3|24652.3|24238.3|24233.3|155591
1596492000000|2020-08-03 22:00:00|24543.1|24513.1|25052.9|25022.9|25121|25116|24518.7|24488.7|173467
1596578400000|2020-08-04 22:00:00|25055.3|25025.3|25142.7|25112.7|25220.6|25215.6|24893.6|24888.6|132883
1596664800000|2020-08-05 22:00:00|25139.5|25109.5|24942.9|24912.9|25281.4|25276.4|24642.9|24637.9|178233
1596751200000|2020-08-06 22:00:00|24944.3|24914.3|24479.2|24449.2|24955.7|24949.7|24176.7|24171.7|184626
1597010400000|2020-08-09 22:00:00|24445.9|24415.9|24539.8|24509.8|24568.3|24538.3|24245.8|24233|133542
1597096800000|2020-08-10 22:00:00|24535.1|24505.1|24834.2|24804.2|25051.2|25046.2|24498.5|24468.5|158989
1597183200000|2020-08-11 22:00:00|24834.3|24804.3|25358.9|25328.9|25454.2|25446.2|24676.7|24671.7|154717
1597269600000|2020-08-12 22:00:00|25357.6|25327.6|25281.4|25251.4|25479.2|25474.2|25117.2|25107.8|124355
1597356000000|2020-08-13 22:00:00|25284.1|25254.1|25206.4|25176.4|25400.5|25395.5|25050.3|25045.3|113695
1597615200000|2020-08-16 22:00:00|25229.3|25199.3|25508.2|25478.2|25620.5|25615.5|25195.5|25190.5|130143
1597701600000|2020-08-17 22:00:00|25507.8|25477.8|25355.8|25325.8|25559.5|25529.5|25245.1|25237.1|108101
1597788000000|2020-08-18 22:00:00|25362.1|25332.1|25099|25069|25438.4|25408.4|25071.3|25041.3|68412
1597874400000|2020-08-19 22:00:00|25090.9|25060.9|24921.6|24891.6|25100.6|25070.6|24581|24576|158767
1597960800000|2020-08-20 22:00:00|24927.1|24897.1|25147.6|25117.6|25213.9|25208.9|24864.9|24859.9|131512
1598220000000|2020-08-23 22:00:00|25188.5|25158.5|25506.4|25476.4|25630.1|25602.4|25163|25133|126136
1598306400000|2020-08-24 22:00:00|25508.5|25478.5|25620.1|25590.1|25663|25643.7|25357.7|25352.7|173818
1598392800000|2020-08-25 22:00:00|25626.2|25596.2|25545.5|25515.5|25639.9|25624.5|25338.5|25333.5|146929
1598479200000|2020-08-26 22:00:00|25548.3|25518.3|25253.2|25223.2|25550.8|25521.4|25108.8|25100.8|100346
1598565600000|2020-08-27 22:00:00|25260.2|25230.2|25545.2|25515.2|25814.6|25809.6|25226.6|25220.5|158304
1598824800000|2020-08-30 22:00:00|25569|25539|25047.7|25017.7|25894.6|25889.6|24965.7|24957.7|159609
1598911200000|2020-08-31 22:00:00|25044.5|25014.5|25169.3|25139.3|25286.2|25281.2|24937.2|24932.2|113225
1598997600000|2020-09-01 22:00:00|25171.2|25141.2|25183.9|25153.9|25261.9|25256.9|24904.4|24899.4|128144
1599084000000|2020-09-02 22:00:00|25183|25153|24720.6|24690.6|25239|25231.1|24620.7|24612.7|151801
1599170400000|2020-09-03 22:00:00|24718|24688|24615.5|24585.5|24853.1|24848.1|24346.4|24338.4|167899
1599429600000|2020-09-06 22:00:00|24569.7|24539.7|24669.8|24639.8|24917.5|24912.5|24433.6|24403.6|126278
1599516000000|2020-09-07 22:00:00|24673.3|24643.3|24241.6|24211.6|24797.7|24792.7|24156.5|24126.5|165744
1599602400000|2020-09-08 22:00:00|24239.6|24209.6|24589.7|24559.7|24702.3|24672.3|24152.6|24122.6|145842
1599688800000|2020-09-09 22:00:00|24600.1|24570.1|24157.9|24127.9|24694.6|24664.6|24098.8|24068.8|126415
1599775200000|2020-09-10 22:00:00|24168|24138|24359.9|24329.9|24562.2|24557.2|24168|24138|120698
1600034400000|2020-09-13 22:00:00|24434.6|24404.6|24538.2|24508.2|24755.4|24750.4|24419|24389|106564
1600120800000|2020-09-14 22:00:00|24533.6|24503.6|24834.9|24804.9|24907.5|24899.5|24453.2|24448.2|110998
1600207200000|2020-09-15 22:00:00|24834|24804|24643.9|24613.9|24853.1|24847.9|24598.5|24568.5|100661
1600293600000|2020-09-16 22:00:00|24649.8|24619.8|24424.7|24394.7|24693.2|24688.2|24208.7|24203.7|146476
1600380000000|2020-09-17 22:00:00|24415.2|24385.2|24387.5|24357.5|24498.2|24490.2|24258.2|24253.2|106706
1600639200000|2020-09-20 22:00:00|24337.1|24307.1|23941|23911|24584.1|24579.1|23622.6|23614.6|167312
1600725600000|2020-09-21 22:00:00|23950.4|23920.4|23693.3|23663.3|24016.8|23986.8|23543.4|23535.4|130215
1600812000000|2020-09-22 22:00:00|23699.1|23669.1|23489.7|23459.7|23777.2|23769.2|23456.5|23426.5|136275
1600898400000|2020-09-23 22:00:00|23487.8|23457.8|23432.9|23402.9|23570.8|23565.8|23168.8|23163.8|191467
1600984800000|2020-09-24 22:00:00|23436.4|23406.4|23223.2|23193.2|23492.1|23475.7|22972.2|22964.2|190252
1601244000000|2020-09-27 22:00:00|23283.2|23253.2|23627.8|23597.8|23641.2|23611.2|23219.9|23201.1|101385
1601330400000|2020-09-28 22:00:00|23623.5|23593.5|23438.8|23408.8|23651.9|23621.9|23195.1|23190.1|133182
1601416800000|2020-09-29 22:00:00|23441.7|23411.7|23693.7|23663.7|23788.5|23776.4|23330.9|23325.9|147787
1601503200000|2020-09-30 22:00:00|23709.1|23679.1|23859|23829|23914.4|23884.4|23702.3|23672.3|0
1601589600000|2020-10-01 22:00:00|23857|23827|23740.1|23710.1|23885.4|23855.4|23480.6|23450.6|0
1601848800000|2020-10-04 22:00:00|23769.4|23739.4|23932.1|23902.1|23956.2|23951.2|23626.2|23621.2|106545
1601935200000|2020-10-05 22:00:00|23934.7|23904.7|23875.6|23845.6|24108.3|24100.3|23790.3|23785.3|96389
1602021600000|2020-10-06 22:00:00|23874.1|23844.1|24283|24253|24306.1|24278.8|23850.3|23820.3|106743
1602108000000|2020-10-07 22:00:00|24272|24242|24300.1|24270.1|24354.8|24324.8|23969.2|23939.2|93927
1602194400000|2020-10-08 22:00:00|24305.9|24275.9|24277|24247|24371.2|24366.2|24017.7|24012.5|101610
1602453600000|2020-10-11 22:00:00|24179|24149|24730.9|24700.9|24747.5|24739.5|24137.7|24107.7|134184
1602540000000|2020-10-12 22:00:00|24732.5|24702.5|24600.4|24570.4|24746.9|24716.9|24567.5|24537.5|0
1602626400000|2020-10-13 22:00:00|24598.6|24568.6|24444.1|24414.1|24781.7|24776.7|24431.9|24401.9|116094
1602712800000|2020-10-14 22:00:00|24443.4|24413.4|24192.5|24162.5|24559.5|24554.5|23979|23956.7|136993
1602799200000|2020-10-15 22:00:00|24191.6|24161.6|24298.1|24268.1|24440|24432|24171|24152.5|106002
1603058400000|2020-10-18 22:00:00|24343.5|24313.5|24491.4|24461.4|24761.5|24756.5|24341|24311|109091
1603144800000|2020-10-19 22:00:00|24502.8|24472.8|24497|24467|24642.9|24634.9|24412.9|24389.6|99752
1603231200000|2020-10-20 22:00:00|24521.8|24491.8|24668.4|24638.4|24888.7|24883.7|24502.7|24472.7|135538
1603317600000|2020-10-21 22:00:00|24662.7|24632.7|24865.5|24835.5|24877.9|24868|24520.5|24515.5|129350
1603404000000|2020-10-22 22:00:00|24878.6|24848.6|24996.6|24966.6|25028.7|24998.7|24647.4|24642.4|148432
1603666800000|2020-10-25 23:00:00|24916.8|24886.8|24790.5|24760.5|24983.3|24953.3|24590.8|24560.8|0
1603753200000|2020-10-26 23:00:00|24789.9|24759.9|24712|24682|24849.6|24832.4|24568.9|24563.9|211031
1603839600000|2020-10-27 23:00:00|24713.3|24683.3|24405.7|24375.7|24826.7|24821.7|24265.8|24235.8|119719
1603926000000|2020-10-28 23:00:00|24405|24375|24417|24387|24631.9|24626.9|24231.4|24226.4|144386
1604012400000|2020-10-29 23:00:00|24417.6|24387.6|24328.2|24298.2|24556.9|24544|23963.5|23958.5|156508
1604271600000|2020-11-01 23:00:00|24246.6|24216.6|24570.7|24540.7|24582.7|24562|24154.7|24124.7|122510
1604358000000|2020-11-02 23:00:00|24571.9|24541.9|24958.6|24928.6|25193.7|25163.7|24557.6|24527.6|155854
1604444400000|2020-11-03 23:00:00|24973.4|24943.4|25520.4|25490.4|25607.7|25599.7|24641.2|24636.2|199950
1604530800000|2020-11-04 23:00:00|25527.8|25497.8|25981.9|25951.9|26046.6|26033|25313|25308|170800
1604617200000|2020-11-05 23:00:00|25973.1|25943.1|25868.5|25838.5|25973.1|25943.1|25558.5|25553.5|126628
1604876400000|2020-11-08 23:00:00|25934.6|25904.6|26395.4|26365.4|26872.7|26864.7|25914.6|25884.6|158732
1604962800000|2020-11-09 23:00:00|26395.2|26365.2|26328.7|26298.7|26477.2|26451.7|26069.7|26064.7|154413
1605049200000|2020-11-10 23:00:00|26331.9|26301.9|26450.1|26420.1|26492.1|26462.1|26183.3|26178.3|139183
1605135600000|2020-11-11 23:00:00|26446.7|26416.7|26151|26121|26497.3|26492.3|26035.1|26005.1|124072
1605222000000|2020-11-12 23:00:00|26146.5|26116.5|26275.7|26245.7|26325.4|26296.5|25927|25922|115135
1605481200000|2020-11-15 23:00:00|26356.8|26326.8|26570.3|26540.3|26589.8|26572.7|26211.2|26206.2|114674
1605567600000|2020-11-16 23:00:00|26557.4|26527.4|26424.1|26394.1|26578.6|26548.6|26297.7|26289.7|91235
1605654000000|2020-11-17 23:00:00|26428.8|26398.8|26432|26402|26651.1|26646.1|26337.3|26307.3|106225
1605740400000|2020-11-18 23:00:00|26437.1|26407.1|26390.2|26360.2|26498|26468|26227.6|26219.6|96404
1605826800000|2020-11-19 23:00:00|26369.2|26339.2|26540|26510|26603.2|26573.2|26294.1|26264.1|94919
1606086000000|2020-11-22 23:00:00|26484.8|26454.8|26428.9|26398.9|26708.9|26703.9|26355.4|26345.8|114206
1606172400000|2020-11-23 23:00:00|26429.8|26399.8|26760.2|26730.2|26786.4|26756.4|26414.1|26387.9|149135
1606258800000|2020-11-24 23:00:00|26761.1|26731.1|26708.5|26678.5|27076.8|27071.8|26560.3|26552.3|182444
1606345200000|2020-11-25 23:00:00|26713.7|26683.7|26759.3|26729.3|26829.6|26824.6|26622.1|26617.1|84112
1606431600000|2020-11-26 23:00:00|26768.1|26738.1|26992.5|26962.5|27038.2|27033.2|26721.2|26707.7|93562
1606690800000|2020-11-29 23:00:00|27040.5|27010.5|26341.9|26311.9|27041.9|27011.9|26228|26198|136006
1606777200000|2020-11-30 23:00:00|26346.6|26316.6|26623.9|26593.9|26721.4|26691.4|26318.7|26288.7|103393
1606863600000|2020-12-01 23:00:00|26623.5|26593.5|26627.8|26597.8|26666|26636|26331.6|26326.6|108781
1606950000000|2020-12-02 23:00:00|26631.5|26601.5|26728.3|26698.3|26823.9|26815.9|26542.4|26537.4|102627
1607036400000|2020-12-03 23:00:00|26734.8|26704.8|26832.2|26802.2|26930.1|26922.1|26652.6|26647.6|88818
1607295600000|2020-12-06 23:00:00|26913|26883|26513.3|26483.3|26918.7|26888.7|26256.2|26251.2|128259
1607382000000|2020-12-07 23:00:00|26510.6|26480.6|26449.9|26419.9|26556.8|26531.9|26278.4|26251.7|88567
1607468400000|2020-12-08 23:00:00|26471.6|26441.6|26297|26267|26698.7|26690.4|26211.8|26181.8|112808
1607554800000|2020-12-09 23:00:00|26300.8|26270.8|26569.6|26539.6|26605.7|26575.7|26250.9|26245.9|81935
1607641200000|2020-12-10 23:00:00|26562.8|26532.8|26385|26355|26726|26721|26306.5|26298.5|98509
1607900400000|2020-12-13 23:00:00|26495.8|26465.8|26348.2|26318.2|26571.2|26566.2|26299.2|26281.1|90517
1607986800000|2020-12-14 23:00:00|26361.5|26331.5|26449|26419|26460.7|26430.7|26098.8|26093.8|97844
1608073200000|2020-12-15 23:00:00|26448.4|26418.4|26502.8|26472.8|26569.5|26561.5|26306|26301|88803
1608159600000|2020-12-16 23:00:00|26509.8|26479.8|26670.3|26640.3|26731.2|26703.2|26397.7|26392.7|94549
1608246000000|2020-12-17 23:00:00|26662.5|26632.5|26540.7|26510.7|26669.9|26664.9|26345.9|26340.9|93224
1608505200000|2020-12-20 23:00:00|26520.1|26490.1|26267.8|26237.8|26525.1|26511.3|25958.8|25950.8|114712
1608591600000|2020-12-21 23:00:00|26266.8|26236.8|26098.8|26068.8|26380|26375|25992|25987|120743
1608678000000|2020-12-22 23:00:00|26095.5|26065.5|26369.9|26339.9|26407.6|26389.9|25988.6|25958.6|125871
1608764400000|2020-12-23 23:00:00|26370.6|26340.6|26342|26312|26471.6|26466.6|26246.1|26216.3|64143
1609110000000|2020-12-27 23:00:00|26302.6|26272.6|26431.1|26401.1|26545.7|26540.7|26206.7|26201.7|151436
1609196400000|2020-12-28 23:00:00|26436|26406|26631.2|26601.2|26674.4|26666.4|26428.6|26398.6|88523
1609282800000|2020-12-29 23:00:00|26635.3|26605.3|27156.2|27126.2|27349.3|27319.3|26601.4|26571.4|128141
1609369200000|2020-12-30 23:00:00|27155.4|27125.4|27344.9|27314.9|27390.2|27385.2|27144.2|27114.2|58621
1609714800000|2021-01-03 23:00:00|27337.5|27307.5|27212.7|27182.7|27569.9|27561.9|27103.4|27097.4|122596
1609801200000|2021-01-04 23:00:00|27213.1|27183.1|27725.4|27695.4|27820.6|27790.6|27167.2|27137.2|124944
1609887600000|2021-01-05 23:00:00|27726.5|27696.5|27674.3|27644.3|27857.3|27835.6|27381|27351|125788
1609974000000|2021-01-06 23:00:00|27672.5|27642.5|27598.5|27568.5|27798.8|27768.8|27410|27402|125980
1610060400000|2021-01-07 23:00:00|27593.3|27563.3|28120.5|28090.5|28129|28099|27552.3|27540.2|143718
1610319600000|2021-01-10 23:00:00|28000.7|27970.7|27826.8|27796.8|28179.8|28174.8|27758|27750|133061
1610406000000|2021-01-11 23:00:00|27833.8|27803.8|28279.2|28249.2|28331|28318.3|27803.5|27784.5|112728
1610492400000|2021-01-12 23:00:00|28277.9|28247.9|28315.1|28285.1|28406.1|28401.1|28169.6|28161.6|101493
1610578800000|2021-01-13 23:00:00|28312.1|28282.1|28461.4|28431.4|28607.3|28599.3|28270.3|28265.3|105298
1610665200000|2021-01-14 23:00:00|28460.4|28430.4|28431.3|28401.3|28673.5|28668.5|28313.5|28308.5|131577
1610924400000|2021-01-17 23:00:00|28474.3|28444.3|28938.7|28908.7|28966.6|28948.6|28378.5|28370.7|115566
1611010800000|2021-01-18 23:00:00|28939|28909|29655.3|29625.3|29902.1|29897.1|28932.3|28902.3|204767
1611097200000|2021-01-19 23:00:00|29661.8|29631.8|30076.4|30046.4|30131.5|30101.5|29534.6|29529.6|154147
1611183600000|2021-01-20 23:00:00|30071.1|30041.1|29944.9|29914.9|30142.6|30137.6|29779.6|29774.1|160287
1611270000000|2021-01-21 23:00:00|29947.9|29917.9|29493.8|29463.8|29959.2|29929.2|29326.6|29318.6|150588
1611529200000|2021-01-24 23:00:00|29540.7|29510.7|30000.5|29970.5|30158.2|30153.2|29528.3|29498.3|209947
1611615600000|2021-01-25 23:00:00|29999.4|29969.4|29672.2|29642.2|30022.2|29992.2|29349.4|29344.4|209619
1611702000000|2021-01-26 23:00:00|29673.3|29643.3|28869.1|28839.1|29712.9|29682.9|28652.2|28622.2|144704
1611788400000|2021-01-27 23:00:00|28868.5|28838.5|28767.6|28737.6|29189.1|29184.1|28340.8|28332.8|203624
1611874800000|2021-01-28 23:00:00|28770.1|28740.1|28144.9|28114.9|28913.9|28908.9|28036.9|28031.9|189780
1612134000000|2021-01-31 23:00:00|28079.9|28049.9|28859.8|28829.8|28932.2|28927.2|27945.3|27915.3|153556
1612220400000|2021-02-01 23:00:00|28858.3|28828.3|29264.6|29234.6|29434.9|29429.9|28858.3|28828.3|135785
1612306800000|2021-02-02 23:00:00|29269.8|29239.8|29188.3|29158.3|29392.2|29362.2|28887.1|28882.1|140961
1612393200000|2021-02-03 23:00:00|29188.6|29158.6|29197.1|29167.1|29358.1|29353.1|28701.1|28696.1|162729
1612479600000|2021-02-04 23:00:00|29202.8|29172.8|29375.6|29345.6|29436.6|29431.6|29082.6|29077.6|122483
1612738800000|2021-02-07 23:00:00|29424.3|29394.3|29368.8|29338.8|29649.9|29644.9|29153.7|29123.7|117713
1612825200000|2021-02-08 23:00:00|29369.1|29339.1|29632.8|29602.8|29641.8|29611.8|29215.2|29210.2|102994
1612911600000|2021-02-09 23:00:00|29637.2|29607.2|29873.8|29843.8|30056|30051|29608.7|29580.3|113864
1612998000000|2021-02-10 23:00:00|29873.7|29843.7|30145.7|30115.7|30269.9|30239.9|29748|29718|41619
1613084400000|2021-02-11 23:00:00|30150.1|30120.1|30285.5|30255.5|30293.7|30263.7|30053.5|30023.5|0
1613343600000|2021-02-14 23:00:00|30310.1|30280.1|30594.4|30564.4|30623.3|30593.3|30307.1|30277.1|0
1613430000000|2021-02-15 23:00:00|30604.5|30574.5|30591.9|30561.9|30806.5|30798.5|30447.9|30442.9|114810
1613516400000|2021-02-16 23:00:00|30593.5|30563.5|31032.9|31002.9|31087.7|31082.7|30427|30422|110937
1613602800000|2021-02-17 23:00:00|31032.7|31002.7|30409.3|30379.3|31116.2|31111.2|30171.4|30163.4|152329
1613689200000|2021-02-18 23:00:00|30405.6|30375.6|30710.4|30680.4|30859.6|30851.6|30024.1|30019.1|151707
1613948400000|2021-02-21 23:00:00|30753.9|30723.9|30111|30081|30992.1|30987.1|30055.2|30025.8|207848
1614034800000|2021-02-22 23:00:00|30120.4|30090.4|30605.5|30575.5|30936.9|30931.9|30072.7|30048.1|227913
1614121200000|2021-02-23 23:00:00|30606.3|30576.3|30001.4|29971.4|30808.1|30803.1|29561.1|29556.1|153303
1614207600000|2021-02-24 23:00:00|30010|29980|29605.7|29575.7|30403.5|30398.5|29536.5|29506.5|171176
1614294000000|2021-02-25 23:00:00|29616.2|29586.2|29004.7|28974.7|29756.1|29726.1|28834.7|28826.7|186252
1614553200000|2021-02-28 23:00:00|29045.7|29015.7|29625.6|29595.6|29639.1|29609.1|29042.2|29012.2|124510
1614639600000|2021-03-01 23:00:00|29623.2|29593.2|29050.9|29020.9|29683.6|29678.6|28874.6|28869.6|181764
1614726000000|2021-03-02 23:00:00|29053.5|29023.5|29418.6|29388.6|29885|29880|29050.8|29020.8|145753
1614812400000|2021-03-03 23:00:00|29428.4|29398.4|28917.3|28887.3|29516.9|29511.9|28739.4|28709.4|170128
1614898800000|2021-03-04 23:00:00|28923.4|28893.4|29305.8|29275.8|29359.9|29354.9|28457.7|28452.7|168844
1615158000000|2021-03-07 23:00:00|29432.1|29402.1|28669.3|28639.3|29506.1|29476.1|28408.9|28403.9|183918
1615244400000|2021-03-08 23:00:00|28675.4|28645.4|29055.5|29025.5|29229.8|29199.8|28351.2|28346.2|194346
1615330800000|2021-03-09 23:00:00|29055.7|29025.7|28932.4|28902.4|29215.3|29210.3|28704.8|28699.8|144449
1615417200000|2021-03-10 23:00:00|28933|28903|29492|29462|29506.1|29498.1|28820.1|28806.4|137729
1615503600000|2021-03-11 23:00:00|29492.7|29462.7|28793|28763|29570.1|29565.1|28568.1|28560.1|151083
1615676400000|2021-03-13 23:00:00|28846.4|28816.4|28833.8|28803.8|28851.7|28821.7|28803.6|28773.6|0
1615762800000|2021-03-14 23:00:00|28833.1|28803.1|28968.8|28938.8|29132.6|29127.6|28606.1|28601.1|139492
1615849200000|2021-03-15 23:00:00|28970.1|28940.1|29119|29089|29129.7|29116|28842|28837|115784
1615935600000|2021-03-16 23:00:00|29117.8|29087.8|29238.8|29208.8|29282.9|29252.9|28741.3|28736.3|116149
1616022000000|2021-03-17 23:00:00|29240|29210|29064.6|29034.6|29576.4|29571.4|29047.7|29017.7|133129
1616108400000|2021-03-18 23:00:00|29063.3|29033.3|29036.2|29006.2|29243.2|29238.2|28708.2|28703.2|144681
1616281200000|2021-03-20 23:00:00|28985.5|28955.5|29012.1|28982.1|29015.4|28985.4|28977.6|28947.6|0
1616367600000|2021-03-21 23:00:00|29013.4|28983.4|28993.7|28963.7|29114.8|29109.8|28724.3|28719.3|108350
1616454000000|2021-03-22 23:00:00|28991.1|28961.1|28432.9|28402.9|29031.2|29022.5|28309|28304|147598
1616540400000|2021-03-23 23:00:00|28433.3|28403.3|27667.3|27637.3|28448.7|28443.7|27568.5|27538.5|158582
1616626800000|2021-03-24 23:00:00|27666|27636|27949.2|27919.2|28014.7|27984.7|27505.4|27500.4|183198
1616713200000|2021-03-25 23:00:00|27950.5|27920.5|28509.5|28479.5|28586.9|28556.9|27916.2|27886.2|184787
1616886000000|2021-03-27 23:00:00|28481.8|28451.8|28466.6|28436.6|28482.2|28452.2|28448.7|28418.7|0
1616972400000|2021-03-28 23:00:00|28467.8|28437.8|28600.7|28570.7|28617.5|28587.5|28091.6|28086.6|127722
1617055200000|2021-03-29 22:00:00|28600.5|28570.5|28671.4|28641.4|28719.5|28714.5|28389.6|28384.6|133081
1617141600000|2021-03-30 22:00:00|28671.5|28641.5|28525.7|28495.7|28800.9|28795.9|28305.9|28300.9|124328
1617228000000|2021-03-31 22:00:00|28530.2|28500.2|29014.2|28984.2|29028|29019.9|28477.9|28472.9|134635
1617314400000|2021-04-01 22:00:00|29017.1|28987.1|29104.2|29074.2|29173.5|29143.5|29006.4|28976.4|0
1617573600000|2021-04-04 22:00:00|29100.1|29070.1|29137.4|29107.4|29180.2|29150.2|29039|29009|0
1617660000000|2021-04-05 22:00:00|29138.7|29108.7|29148.5|29118.5|29253.3|29223.3|29015.9|28985.9|0
1617746400000|2021-04-06 22:00:00|29147.6|29117.6|28410.1|28380.1|29175|29161.8|28193.1|28185.1|136581
1617832800000|2021-04-07 22:00:00|28409.6|28379.6|29052.5|29022.5|29118.2|29110.2|28380.7|28350.7|133089
1617919200000|2021-04-08 22:00:00|29052.2|29022.2|28701.3|28671.3|29133.7|29128.7|28570.9|28565.9|108321
1618178400000|2021-04-11 22:00:00|28703.3|28673.3|28558.9|28528.9|28815.4|28810.4|28245.4|28240.4|100162
1618264800000|2021-04-12 22:00:00|28560|28530|28628.6|28598.6|28863.8|28858.8|28428.3|28420.3|112097
1618351200000|2021-04-13 22:00:00|28629.7|28599.7|28825.3|28795.3|28990|28985|28625.3|28595.3|112180
1618437600000|2021-04-14 22:00:00|28825|28795|28888.6|28858.6|28952.6|28928.5|28499|28494|108277
1618524000000|2021-04-15 22:00:00|28886.2|28856.2|29020.4|28990.4|29089.3|29082.5|28690.5|28685.5|109751
1618783200000|2021-04-18 22:00:00|28984.3|28954.3|28942.9|28912.9|29341|29336|28774.5|28769.5|117421
1618869600000|2021-04-19 22:00:00|28946.3|28916.3|28766.6|28736.6|29232.9|29227.9|28721.4|28710.5|112379
1618956000000|2021-04-20 22:00:00|28764.8|28734.8|28742.6|28712.6|28835.7|28805.7|28465.6|28457.6|124859
1619042400000|2021-04-21 22:00:00|28746.4|28716.4|28690.9|28660.9|28818.4|28810.4|28544.6|28539.6|107457
1619128800000|2021-04-22 22:00:00|28689.5|28659.5|29135.7|29105.7|29228.9|29198.9|28686.3|28656.3|108750
1619388000000|2021-04-25 22:00:00|29162.9|29132.9|28902.3|28872.3|29249.9|29244.9|28774.9|28766.9|154527
1619474400000|2021-04-26 22:00:00|28904.5|28874.5|29002.9|28972.9|29051.6|29046.6|28805.4|28800.4|150099
1619560800000|2021-04-27 22:00:00|29008.6|28978.6|29111.4|29081.4|29202.3|29172.3|28854.2|28849.2|89375
1619647200000|2021-04-28 22:00:00|29114.8|29084.8|29246.5|29216.5|29421.2|29416.2|29065.3|29057.3|111387
1619733600000|2021-04-29 22:00:00|29249.2|29219.2|28646.6|28616.6|29252.7|29222.7|28539.1|28509.1|116662
1619992800000|2021-05-02 22:00:00|28632.2|28602.2|28464.6|28434.6|28719.4|28701.7|28197.7|28191.9|103267
1620079200000|2021-05-03 22:00:00|28469.1|28439.1|28339.9|28309.9|28621|28613|28166|28158|96921
1620165600000|2021-05-04 22:00:00|28339.6|28309.6|28472.4|28442.4|28690.6|28685.6|28307.6|28296.9|93316
1620252000000|2021-05-05 22:00:00|28476|28446|28689.7|28659.7|28838.2|28833.2|28357.2|28352.2|119948
1620338400000|2021-05-06 22:00:00|28695.5|28665.5|28808.8|28778.8|28892.9|28887.9|28572.9|28567.9|105524
1620597600000|2021-05-09 22:00:00|28817.4|28787.4|28385|28355|28905.6|28879.6|28360.6|28330.6|112034
1620684000000|2021-05-10 22:00:00|28380.3|28350.3|28052.5|28022.5|28429.9|28399.9|27762.7|27754.7|150554
1620770400000|2021-05-11 22:00:00|28053|28023|27860|27830|28212.2|28207.2|27817.2|27787.2|129502
1620856800000|2021-05-12 22:00:00|27857.6|27827.6|27864.2|27834.2|28052.7|28047.7|27592.8|27562.8|134907
1620943200000|2021-05-13 22:00:00|27870.7|27840.7|28246.8|28216.8|28265.4|28235.4|27704.4|27699.4|109970
1621202400000|2021-05-16 22:00:00|28218.7|28188.7|28296|28266|28300.2|28270.2|28040.7|28035.7|95161
1621288800000|2021-05-17 22:00:00|28292.1|28262.1|28393.4|28363.4|28635.4|28630.4|28269.7|28239.7|91655
1621375200000|2021-05-18 22:00:00|28392.2|28362.2|28433.6|28403.6|28485.5|28455.5|28151.8|28121.8|0
1621461600000|2021-05-19 22:00:00|28427.1|28397.1|28482.3|28452.3|28563.3|28544|28254.5|28249.5|97584
1621548000000|2021-05-20 22:00:00|28482.7|28452.7|28364.4|28334.4|28625|28620|28270.2|28265.2|88968
1621807200000|2021-05-23 22:00:00|28287.8|28257.8|28453|28423|28490.6|28474.4|28163.1|28158.1|100441
1621893600000|2021-05-24 22:00:00|28449.5|28419.5|28995.6|28965.6|29020.6|29012.6|28417.7|28387.7|169307
1621980000000|2021-05-25 22:00:00|28995.3|28965.3|29198.4|29168.4|29327.8|29322.8|28993.5|28963.5|151239
1622066400000|2021-05-26 22:00:00|29197.4|29167.4|29268.3|29238.3|29283.3|29253.3|28974.7|28969.7|103154
1622152800000|2021-05-27 22:00:00|29269.2|29239.2|29174.1|29144.1|29383.5|29378.5|29072|29064|106683
1622412000000|2021-05-30 22:00:00|29186.1|29156.1|29083.2|29053.2|29292.5|29287.5|28931|28926|85906
1622498400000|2021-05-31 22:00:00|29085.2|29055.2|29434.3|29404.3|29542.5|29532.9|29059.8|29054.8|118349
1622584800000|2021-06-01 22:00:00|29434.5|29404.5|29376.9|29346.9|29535.4|29530.4|29219.9|29210.3|95462
1622671200000|2021-06-02 22:00:00|29381.1|29351.1|28930.5|28900.5|29427.4|29397.4|28875.5|28867.5|114591
1622757600000|2021-06-03 22:00:00|28929.8|28899.8|29068|29038|29096|29088|28738.5|28733.5|100553
1623016800000|2021-06-06 22:00:00|29096.7|29066.7|28889.6|28859.6|29096.7|29066.7|28637.9|28632.9|91773
1623103200000|2021-06-07 22:00:00|28890.5|28860.5|28803.9|28773.9|29015.4|29010.4|28652.4|28647.4|91722
1623189600000|2021-06-08 22:00:00|28806.3|28776.3|28755.3|28725.3|28899.6|28894.6|28709.1|28703.5|83834
1623276000000|2021-06-09 22:00:00|28755.1|28725.1|28817.5|28787.5|28985.3|28980.3|28673|28665.3|90170
1623362400000|2021-06-10 22:00:00|28817.6|28787.6|28834|28804|28997.8|28992.8|28742.8|28726.6|91378
1623621600000|2021-06-13 22:00:00|28851.3|28821.3|28882.4|28852.4|28908|28878|28778.8|28748.8|0
1623708000000|2021-06-14 22:00:00|28882.3|28852.3|28552.4|28522.4|29010.7|29005.7|28438.8|28433.8|116877
1623794400000|2021-06-15 22:00:00|28554.6|28524.6|28291.4|28261.4|28656.8|28651.8|28250.4|28229.4|84799
1623880800000|2021-06-16 22:00:00|28291.7|28261.7|28624.8|28594.8|28645.8|28615.8|28174.9|28153.5|94494
1623967200000|2021-06-17 22:00:00|28625.1|28595.1|28522|28492|28869.1|28839.1|28496.8|28487.6|106224
1624226400000|2021-06-20 22:00:00|28553.3|28523.3|28669.7|28639.7|28672.7|28642.7|28309.5|28304.5|113460
1624312800000|2021-06-21 22:00:00|28673.3|28643.3|28418.2|28388.2|28685.4|28655.4|28231|28218.8|96200
1624399200000|2021-06-22 22:00:00|28412.7|28382.7|28765.5|28735.5|28923|28918|28393.5|28376.2|117872
1624485600000|2021-06-23 22:00:00|28763.2|28733.2|29023.3|28993.3|29029.8|29000|28751.5|28725.5|130407
1624572000000|2021-06-24 22:00:00|29022.8|28992.8|29324.7|29294.7|29330.3|29311|28952|28947|154447
1624831200000|2021-06-27 22:00:00|29330.9|29300.9|29290.7|29260.7|29347.2|29336.6|29217.1|29208.5|68033
1624917600000|2021-06-28 22:00:00|29287.1|29257.1|29070.1|29040.1|29307.2|29277.2|28873.6|28868.6|97550
1625004000000|2021-06-29 22:00:00|29072.4|29042.4|28825.2|28795.2|29126.5|29121.5|28655.6|28625.6|85703
1625090400000|2021-06-30 22:00:00|28830.9|28800.9|28795.1|28765.1|28909.7|28879.7|28635.7|28605.7|0
1625176800000|2021-07-01 22:00:00|28791|28761|28430.3|28400.3|28880.9|28875.9|28197.8|28192.8|148119
1625436000000|2021-07-04 22:00:00|28438.3|28408.3|28157.3|28127.3|28440.4|28410.4|28009.4|28004.4|90331
1625522400000|2021-07-05 22:00:00|28157.8|28127.8|27774.2|27744.2|28259.6|28229.6|27724.4|27716.4|101928
1625608800000|2021-07-06 22:00:00|27777.3|27747.3|27933.3|27903.3|28017.6|28009.6|27706.9|27701.9|104013
1625695200000|2021-07-07 22:00:00|27933.7|27903.7|27153.2|27123.2|27934.8|27904.8|26947.8|26939.8|155464
1625781600000|2021-07-08 22:00:00|27154.3|27124.3|27655.1|27625.1|27719.4|27711.4|26858.9|26853.9|135291
1626040800000|2021-07-11 22:00:00|27667.8|27637.8|27640.1|27610.1|27667.8|27656.9|27354.4|27349.4|96482
1626127200000|2021-07-12 22:00:00|27641.3|27611.3|27861.6|27831.6|28016.3|28011.3|27594.2|27589.2|113494
1626213600000|2021-07-13 22:00:00|27861.5|27831.5|27806.3|27776.3|27963|27955|27695.5|27690.5|86284
1626300000000|2021-07-14 22:00:00|27803.8|27773.8|27932.9|27902.9|28197.5|28192.5|27673.5|27668.5|100824
1626386400000|2021-07-15 22:00:00|27934.1|27904.1|27807.1|27777.1|28228|28223|27769|27739|95710
1626645600000|2021-07-18 22:00:00|27795.8|27765.8|27371.5|27341.5|27804.2|27774.2|27188.9|27169.4|115603
1626732000000|2021-07-19 22:00:00|27371.1|27341.1|27314.3|27284.3|27538.4|27533.4|27054|27046|121469
1626818400000|2021-07-20 22:00:00|27313.4|27283.4|27479.4|27449.4|27493.8|27463.8|26917.4|26912.4|104413
1626904800000|2021-07-21 22:00:00|27481.2|27451.2|27699.8|27669.8|27767.6|27762.6|27415.1|27400.9|96111
1626991200000|2021-07-22 22:00:00|27702.5|27672.5|27083.9|27053.9|27713.8|27699.1|27007.7|26999.7|95090
1627250400000|2021-07-25 22:00:00|27089|27059|26146.9|26116.9|27107.3|27077.3|26112.2|26104.2|205732
1627336800000|2021-07-26 22:00:00|26146.4|26116.4|25242.2|25212.2|26339.2|26334.2|24749.2|24744.2|251477
1627423200000|2021-07-27 22:00:00|25243.8|25213.8|26134.2|26104.2|26251.9|26229.1|24868.1|24863.1|149751
1627509600000|2021-07-28 22:00:00|26139.5|26109.5|25994.2|25964.2|26351.6|26343.6|25817.6|25812.6|149878
1627596000000|2021-07-29 22:00:00|25995.2|25965.2|26016.3|25986.3|26151.7|26146.7|25627.2|25622.2|131608
1627855200000|2021-08-01 22:00:00|26035|26005|26178.4|26148.4|26308|26303|25735.5|25730.5|120669
1627941600000|2021-08-02 22:00:00|26182.2|26152.2|26170.6|26140.6|26260|26255|25770.5|25765.5|119692
1628028000000|2021-08-03 22:00:00|26172.6|26142.6|26447.4|26417.4|26642.4|26637.4|25996|25991|113966
1628114400000|2021-08-04 22:00:00|26449|26419|26307.3|26277.3|26544.9|26539.9|26102.1|26097.1|104783
1628200800000|2021-08-05 22:00:00|26305.2|26275.2|26111.2|26081.2|26329|26299|25945.6|25940.6|94760
1628460000000|2021-08-08 22:00:00|26102.9|26072.9|26384.8|26354.8|26514|26509|25858|25853|100502
1628546400000|2021-08-09 22:00:00|26382.7|26352.7|26472.2|26442.2|26558.9|26553.9|26071.4|26066.4|107396
1628632800000|2021-08-10 22:00:00|26472.4|26442.4|26636.5|26606.5|26778.9|26770.9|26343.4|26338.4|98135
1628719200000|2021-08-11 22:00:00|26635.7|26605.7|26337.4|26307.4|26660.9|26655.9|26261.9|26253.9|89771
1628805600000|2021-08-12 22:00:00|26336.6|26306.6|26408.2|26378.2|26486.1|26481.1|26126.9|26121.9|91781
1629064800000|2021-08-15 22:00:00|26395.3|26365.3|26238.7|26208.7|26422.1|26417.1|26053.7|26048.7|111840
1629151200000|2021-08-16 22:00:00|26237.4|26207.4|25692|25662|26261.4|26256.4|25614.8|25609.8|140304
1629237600000|2021-08-17 22:00:00|25689.9|25659.9|25697.2|25667.2|26016|26011|25652.4|25622.4|97025
1629324000000|2021-08-18 22:00:00|25698.1|25668.1|25372.8|25342.8|25824.7|25819.7|25165.2|25157.2|134558
1629410400000|2021-08-19 22:00:00|25377.7|25347.7|25113.5|25083.5|25400.7|25391.7|24594.4|24589.4|165000
1629669600000|2021-08-22 22:00:00|25117.1|25087.1|25391.8|25361.8|25482.1|25477.1|25061.1|25056.1|128296
1629756000000|2021-08-23 22:00:00|25390.2|25360.2|25784.1|25754.1|25788.8|25780.8|25348|25337|131661
1629842400000|2021-08-24 22:00:00|25781.9|25751.9|25657.4|25627.4|25955.3|25950.3|25535.4|25530.4|149357
1629928800000|2021-08-25 22:00:00|25656.8|25626.8|25377.3|25347.3|25683.4|25678.4|25232.5|25227.5|164794
1630015200000|2021-08-26 22:00:00|25378.4|25348.4|25471.6|25441.6|25649|25644|25299.5|25294.5|91650
1630274400000|2021-08-29 22:00:00|25458.4|25428.4|25529.7|25499.7|25576.4|25571.4|25180.6|25175.6|109931
1630360800000|2021-08-30 22:00:00|25527.6|25497.6|25815.3|25785.3|25885.1|25880.1|25098.6|25093.6|150219
1630447200000|2021-08-31 22:00:00|25817.2|25787.2|26166.2|26136.2|26192.2|26177.1|25668|25663|125238
1630533600000|2021-09-01 22:00:00|26167.9|26137.9|25988.8|25958.8|26328.2|26323.2|25946.2|25916.2|116637
1630620000000|2021-09-02 22:00:00|25989.2|25959.2|25930.9|25900.9|26042.2|26037.2|25785.5|25780.5|100253
1630879200000|2021-09-05 22:00:00|25932.1|25902.1|26205.1|26175.1|26214.3|26206.3|25761|25756|85705
1630965600000|2021-09-06 22:00:00|26199|26169|26320.5|26290.5|26444.1|26439.1|26084.3|26079.3|106319
1631052000000|2021-09-07 22:00:00|26322.1|26292.1|26137.3|26107.3|26521.5|26516.5|26101.3|26093.3|108960
1631138400000|2021-09-08 22:00:00|26139.3|26109.3|25819|25789|26142.3|26112.3|25611.4|25606.4|132913
1631224800000|2021-09-09 22:00:00|25812.9|25782.9|25908.8|25878.8|26241.3|26211.3|25797.6|25770.7|115288
1631484000000|2021-09-12 22:00:00|25929.9|25899.9|25903.6|25873.6|26003.8|25973.8|25558.4|25553.4|112325
1631570400000|2021-09-13 22:00:00|25901.4|25871.4|25356.6|25326.6|25912.6|25895.8|25310.7|25280.7|139383
1631656800000|2021-09-14 22:00:00|25357.5|25327.5|25146|25116|25425.7|25420.7|24949.3|24941.3|132141
1631743200000|2021-09-15 22:00:00|25148.3|25118.3|24683.5|24653.5|25158.9|25128.9|24493.9|24488.9|132739
1631829600000|2021-09-16 22:00:00|24686|24656|24793.8|24763.8|24939.5|24934.5|24422|24417|123625
1632088800000|2021-09-19 22:00:00|24817.5|24787.5|23863.5|23833.5|24827.2|24797.2|23617.8|23587.8|151891
1632175200000|2021-09-20 22:00:00|23861.8|23831.8|24030.3|24000.3|24274.9|24269.9|23784.2|23779.2|124320
1632261600000|2021-09-21 22:00:00|24029.3|23999.3|24318.5|24288.5|24465.5|24435.5|23885.5|23855.5|0
1632348000000|2021-09-22 22:00:00|24317.2|24287.2|24493.2|24463.2|24804.9|24799.9|24300.1|24285.3|136697
1632434400000|2021-09-23 22:00:00|24488.1|24458.1|23939.5|23909.5|24610.2|24605.2|23932|23902|174589
1632693600000|2021-09-26 22:00:00|23967.4|23937.4|24294.2|24264.2|24503.2|24498.2|23964|23934|179452
1632780000000|2021-09-27 22:00:00|24297.2|24267.2|24271.3|24241.3|24664.8|24659.8|24178.5|24173.5|116835
1632866400000|2021-09-28 22:00:00|24286.4|24256.4|24440.2|24410.2|24684|24679|24014.5|24009.5|144092
1632952800000|2021-09-29 22:00:00|24446.8|24416.8|24501.1|24471.1|24646.5|24638.5|24299|24294|118138
1633039200000|2021-09-30 22:00:00|24503.4|24473.4|24595.7|24565.7|24632.6|24602.6|24298.4|24268.4|0
1633298400000|2021-10-03 22:00:00|24560.9|24530.9|23957.3|23927.3|24566.5|24536.5|23805.5|23797.5|151700
1633384800000|2021-10-04 22:00:00|23957.6|23927.6|24227.7|24197.7|24298.5|24290.5|23663|23658|119411
1633471200000|2021-10-05 22:00:00|24225.4|24195.4|24154.7|24124.7|24269.8|24239.8|23760|23755|123247
1633557600000|2021-10-06 22:00:00|24152.6|24122.6|24861.7|24831.7|24882.5|24871.5|24152.6|24122.6|119476
1633644000000|2021-10-07 22:00:00|24861.8|24831.8|24996.8|24966.8|25064.9|25034.9|24561.3|24556.3|117898
1633903200000|2021-10-10 22:00:00|25022.5|24992.5|24958.9|24928.9|25383.6|25378.6|24030.6|24000.6|126608
1633989600000|2021-10-11 22:00:00|24956.3|24926.3|24802|24772|25142.1|25137.1|24791|24761|98151
1634076000000|2021-10-12 22:00:00|24804.4|24774.4|25132.2|25102.2|25153.1|25123.1|24764.4|24734.4|0
1634162400000|2021-10-13 22:00:00|25130.3|25100.3|25274.4|25244.4|25311.6|25281.6|24998.8|24968.8|0
1634248800000|2021-10-14 22:00:00|25271.8|25241.8|25494|25464|25497.7|25473.8|24867.3|24862.3|145731
1634508000000|2021-10-17 22:00:00|25512.3|25482.3|25530.9|25500.9|25582.8|25574.8|25081.5|25076.5|104143
1634594400000|2021-10-18 22:00:00|25527|25497|26046.8|26016.8|26065.1|26035.1|25448|25443|99696
1634680800000|2021-10-19 22:00:00|26052.2|26022.2|26130.4|26100.4|26220|26212|25865.5|25860.5|107456
1634767200000|2021-10-20 22:00:00|26133.3|26103.3|25976.8|25946.8|26225.1|26220.1|25821.1|25816.1|113916
1634853600000|2021-10-21 22:00:00|25977|25947|26024.3|25994.3|26230.2|26222.2|25954.7|25928|98882
1635112800000|2021-10-24 22:00:00|26049.9|26019.9|26190.6|26160.6|26200.8|26189.1|25889.1|25884.1|122093
1635199200000|2021-10-25 22:00:00|26192.7|26162.7|25810.6|25780.6|26256.7|26251.7|25779.3|25749.3|162086
1635285600000|2021-10-26 22:00:00|25811.8|25781.8|25530.3|25500.3|25883.2|25853.2|25504.2|25474.2|103107
1635372000000|2021-10-27 22:00:00|25532.7|25502.7|25586.8|25556.8|25753|25748|25427|25419|106929
1635458400000|2021-10-28 22:00:00|25579.8|25549.8|25302.5|25272.5|25596|25566|25183.5|25175.5|95677
1635721200000|2021-10-31 23:00:00|25319.8|25289.8|25552.7|25522.7|25585.3|25555.3|24966.5|24961.5|116514
1635807600000|2021-11-01 23:00:00|25552.1|25522.1|25014.2|24984.2|25666.1|25661.1|24972.5|24964.5|120690
1635894000000|2021-11-02 23:00:00|25015.3|24985.3|25175.3|25145.3|25195.5|25190.5|24797.4|24792.4|100625
1635980400000|2021-11-03 23:00:00|25176.4|25146.4|25002.6|24972.6|25271.2|25266.2|24929.7|24909.8|93614
1636066800000|2021-11-04 23:00:00|25003.7|24973.7|24741.4|24711.4|25057.2|25052.2|24712.2|24704.4|109917
1636326000000|2021-11-07 23:00:00|24734|24704|24954.4|24924.4|24987.6|24957.6|24648.7|24643.7|90422
1636412400000|2021-11-08 23:00:00|24955.8|24925.8|24745.7|24715.7|25004.3|24999.3|24674.8|24655.4|87487
1636498800000|2021-11-09 23:00:00|24745.6|24715.6|24898.2|24868.2|25072.9|25055.9|24462.8|24457.8|142648
1636585200000|2021-11-10 23:00:00|24899.9|24869.9|25443.8|25413.8|25478.4|25448.4|24796.9|24791.9|131018
1636671600000|2021-11-11 23:00:00|25447.8|25417.8|25420.3|25390.3|25555.9|25550.9|25207.7|25202.7|103152
1636930800000|2021-11-14 23:00:00|25417.2|25387.2|25411.9|25381.9|25501.2|25493.2|25206.2|25201.2|86635
1637017200000|2021-11-15 23:00:00|25414.8|25384.8|25624.4|25594.4|25767.7|25762.7|25382.6|25352.6|106986
1637103600000|2021-11-16 23:00:00|25625.5|25595.5|25431|25401|25673|25660.2|25384.2|25371.1|90377
1637190000000|2021-11-17 23:00:00|25431.3|25401.3|25032.9|25002.9|25456.8|25426.8|24880.6|24872.6|104202
1637276400000|2021-11-18 23:00:00|25034.5|25004.5|24945.7|24915.7|25080.6|25075.6|24798.1|24793.1|125761
1637535600000|2021-11-21 23:00:00|24958.4|24928.4|24751.1|24721.1|25107.6|25102.6|24685.9|24669.8|92346
1637622000000|2021-11-22 23:00:00|24757.7|24727.7|24644.4|24614.4|24808.5|24803.5|24531.3|24501.3|122062
1637708400000|2021-11-23 23:00:00|24644.8|24614.8|24695.6|24665.6|24863.5|24858.5|24445.5|24437.5|161842
1637794800000|2021-11-24 23:00:00|24693.7|24663.7|24697|24667|24772.3|24761.3|24512.8|24507.8|134527
1637881200000|2021-11-25 23:00:00|24693.8|24663.8|23759.3|23729.3|24694.8|24664.8|23666.3|23658.3|121992
1638140400000|2021-11-28 23:00:00|23904|23874|23744.1|23714.1|24160.3|24155.3|23665|23657|153447
1638226800000|2021-11-29 23:00:00|23744.6|23714.6|23549.6|23519.6|23891.8|23879|23135.3|23130.3|168258
1638313200000|2021-11-30 23:00:00|23556.7|23526.7|23398.3|23368.3|23897.8|23892.8|23328|23298|118185
1638399600000|2021-12-01 23:00:00|23398.8|23368.8|23763.4|23733.4|23865.5|23857.5|23394.2|23364.2|119236
1638486000000|2021-12-02 23:00:00|23769|23739|23433.8|23403.8|23855.7|23850.7|23332.9|23302.9|139591
1638745200000|2021-12-05 23:00:00|23470.5|23440.5|23719.5|23689.5|23773|23743|23247.1|23239.1|135427
1638831600000|2021-12-06 23:00:00|23718.6|23688.6|24125.1|24095.1|24154.6|24146.6|23504.1|23499.1|130570
1638918000000|2021-12-07 23:00:00|24122.6|24092.6|24138.1|24108.1|24193.1|24185.1|23905.1|23900.1|102162
1639004400000|2021-12-08 23:00:00|24137.6|24107.6|24067.2|24037.2|24335.1|24330.1|24020.1|23990.1|110783
1639090800000|2021-12-09 23:00:00|24064.9|24034.9|24125.9|24095.9|24222.9|24217.9|23912.9|23907.9|101945
1639350000000|2021-12-12 23:00:00|24162.4|24132.4|23739.8|23709.8|24392|24387|23688.5|23662.5|119497
1639436400000|2021-12-13 23:00:00|23742.9|23712.9|23738.7|23708.7|23814|23809|23448.5|23440.5|106939
1639522800000|2021-12-14 23:00:00|23739.4|23709.4|23351.8|23321.8|23759.7|23741|23032.6|23002.6|114165
1639609200000|2021-12-15 23:00:00|23350.9|23320.9|23455.7|23425.7|23697|23689|23139.4|23134.4|124879
1639695600000|2021-12-16 23:00:00|23458.5|23428.5|23129|23099|23553.5|23548.5|22993|22985|120163
1639954800000|2021-12-19 23:00:00|23126.3|23096.3|22902.6|22872.6|23175|23170|22666|22661|134667
1640041200000|2021-12-20 23:00:00|22898.5|22868.5|23272.2|23242.2|23272.3|23242.3|22746.5|22741.5|111656
1640127600000|2021-12-21 23:00:00|23272.4|23242.4|23260.9|23230.9|23288.4|23258.4|22981.5|22976.5|96100
1640214000000|2021-12-22 23:00:00|23261.6|23231.6|23321.3|23291.3|23384|23376|23029.5|23024.5|123862
1640300400000|2021-12-23 23:00:00|23391.5|23386.5|23242.5|23237.5|23409|23404|23194|23189|42926
1640559600000|2021-12-26 23:00:00|23261.4|23231.4|23323.5|23293.5|23398.3|23368.3|23144.2|23114.2|0
1640646000000|2021-12-27 23:00:00|23320.5|23290.5|23327.1|23297.1|23415.5|23385.5|23106.8|23101.8|162034
1640732400000|2021-12-28 23:00:00|23331.7|23301.7|23090.7|23060.7|23350.6|23320.6|22942.8|22934.8|90930
1640818800000|2021-12-29 23:00:00|23093.4|23063.4|23480.2|23450.2|23612.1|23582.1|22983.3|22978.3|102885
1640905200000|2021-12-30 23:00:00|23488.4|23458.4|23390|23360|23638.5|23611.9|23367.9|23337.9|54406
1641164400000|2022-01-02 23:00:00|23464.2|23434.2|23365|23335|23625.2|23620.2|23133.8|23125.8|95418
1641250800000|2022-01-03 23:00:00|23364.2|23334.2|23317.1|23287.1|23433.8|23428.8|23139.8|23134.8|101335
1641337200000|2022-01-04 23:00:00|23318.4|23288.4|22860.1|22830.1|23327.3|23322.3|22839.3|22809.3|133035
1641423600000|2022-01-05 23:00:00|22862.5|22832.5|23199|23169|23252.5|23244.5|22710|22705|136781
1641510000000|2022-01-06 23:00:00|23210.4|23180.4|23575.5|23545.5|23645.6|23637.6|23141|23136|141722
1641769200000|2022-01-09 23:00:00|23596|23566|23675.9|23645.9|23790.5|23785.5|23401.5|23396.5|127293
1641855600000|2022-01-10 23:00:00|23672.8|23642.8|24059.2|24029.2|24080.9|24050.9|23524.3|23519.3|131066
1641942000000|2022-01-11 23:00:00|24060.5|24030.5|24555|24525|24602.4|24572.4|23953.3|23948.3|142567
1642028400000|2022-01-12 23:00:00|24557.6|24527.6|24257|24227|24563.6|24533.6|24188.1|24158.1|119334
1642114800000|2022-01-13 23:00:00|24265.8|24235.8|24518.4|24488.4|24524|24494|24146.9|24141.9|118621
1642374000000|2022-01-16 23:00:00|24502.8|24472.8|24254.1|24224.1|24502.8|24472.8|24088.4|24083.4|91504
1642460400000|2022-01-17 23:00:00|24258.5|24228.5|24134.5|24104.5|24382.9|24377.9|23930.1|23922.1|117962
1642546800000|2022-01-18 23:00:00|24144.8|24114.8|24206.9|24176.9|24404.2|24396.2|23942.2|23937.2|127349
1642633200000|2022-01-19 23:00:00|24205.7|24175.7|24868.4|24838.4|25245.2|25237.2|24173.9|24143.9|163411
1642719600000|2022-01-20 23:00:00|24855.7|24825.7|24516|24486|25034.4|25026.4|24504.3|24474.3|136750
1642978800000|2022-01-23 23:00:00|24581.1|24551.1|24438.5|24408.5|24792.5|24787.5|23999.5|23991.5|131488
1643065200000|2022-01-24 23:00:00|24429.3|24399.3|24199.7|24169.7|24518.3|24488.3|23997.5|23992.5|203422
1643151600000|2022-01-25 23:00:00|24197.9|24167.9|24163|24133|24510.5|24502.5|23981.8|23951.8|163789
1643238000000|2022-01-26 23:00:00|24161.7|24131.7|23999.9|23969.9|24273.3|24243.3|23571|23566|125497
1643324400000|2022-01-27 23:00:00|24002.5|23972.5|23547|23517|24022.4|23992.4|23278.1|23248.1|134939
1643583600000|2022-01-30 23:00:00|23545.3|23515.3|24118.4|24088.4|24179.8|24149.8|23436.3|23431.3|59278
1643670000000|2022-01-31 23:00:00|24120.3|24090.3|24294.7|24264.7|24328.5|24298.5|24016.1|23986.1|0
1643756400000|2022-02-01 23:00:00|24301|24271|24060|24030|24361|24331|23993.2|23963.2|0
1643842800000|2022-02-02 23:00:00|24066.6|24036.6|24085|24055|24128.2|24098.2|23815.5|23785.5|0
1643929200000|2022-02-03 23:00:00|24082.5|24052.5|24501.5|24471.5|24674.2|24644.2|24060.8|24030.8|127439
1644188400000|2022-02-06 23:00:00|24565|24535|24554.8|24524.8|24645.9|24615.9|24333.7|24328.7|96414
1644274800000|2022-02-07 23:00:00|24550.3|24520.3|24786.7|24756.7|24810.8|24780.8|24132.5|24127.5|115565
1644361200000|2022-02-08 23:00:00|24792|24762|25099.1|25069.1|25128.8|25098.8|24675.7|24670.7|108592
1644447600000|2022-02-09 23:00:00|25104.9|25074.9|24834.4|24804.4|25152.8|25144.8|24648.2|24643.2|117619
1644534000000|2022-02-10 23:00:00|24837.9|24807.9|24688|24658|25010.8|25002.8|24597.6|24567.6|108037
1644793200000|2022-02-13 23:00:00|24650.4|24620.4|24477.7|24447.7|24739.3|24731.8|24304.1|24274.1|118585
1644879600000|2022-02-14 23:00:00|24468.5|24438.5|24659.4|24629.4|24702.5|24672.5|24215.1|24210.1|112757
1644966000000|2022-02-15 23:00:00|24659.3|24629.3|24803.9|24773.9|24899.9|24869.9|24528.1|24523.1|94709
1645052400000|2022-02-16 23:00:00|24804.1|24774.1|24579.6|24549.6|24871|24866|24516|24496.5|108142
1645138800000|2022-02-17 23:00:00|24580.5|24550.5|24108|24078|24766|24761|24078.7|24059.9|127553
1645398000000|2022-02-20 23:00:00|23974.2|23944.2|23942.4|23912.4|24231.1|24226.1|23923.8|23893.8|117850
1645484400000|2022-02-21 23:00:00|23916.8|23886.8|23620.6|23590.6|24066|24036|23348.4|23343.4|194293
1645570800000|2022-02-22 23:00:00|23616.8|23586.8|23285.3|23255.3|23764.1|23740.2|23264.1|23234.1|150388
1645657200000|2022-02-23 23:00:00|23285.6|23255.6|23070.6|23040.6|23407.2|23402.2|22499.2|22491.2|161184
1645743600000|2022-02-24 23:00:00|23054.5|23024.5|23162.7|23132.7|23192.7|23162.7|22675.7|22645.7|126838
1646002800000|2022-02-27 23:00:00|22639.8|22604.8|22793.8|22763.8|22846|22841|22220.6|22190.6|125680
1646089200000|2022-02-28 23:00:00|22796.4|22766.4|22531.2|22501.2|22942.8|22937.8|22434|22412|118312
1646175600000|2022-03-01 23:00:00|22535|22505|22470.8|22440.8|22721|22716|22300.6|22270.6|112421
1646262000000|2022-03-02 23:00:00|22475.8|22445.8|22154.1|22124.1|22546|22541|22065.8|22035.8|102227
1646348400000|2022-03-03 23:00:00|22158.4|22128.4|21601.3|21571.3|22185.7|22155.7|21523.6|21506.3|129296
1646607600000|2022-03-06 23:00:00|21498.2|21468.2|20887.9|20857.9|21499.4|21469.4|20801.1|20796.1|160513
1646694000000|2022-03-07 23:00:00|20893.9|20863.9|20811.4|20781.4|21309.2|21304.2|20631.2|20626.2|164058
1646780400000|2022-03-08 23:00:00|20817|20787|20934.9|20904.9|21005.8|21000.8|20103.3|20098.3|180404
1646866800000|2022-03-09 23:00:00|20940.1|20910.1|20401.6|20371.6|21091.6|21086.6|20244.7|20236.7|157416
1646953200000|2022-03-10 23:00:00|20402.6|20372.6|19917.3|19887.3|20784.2|20779.2|19909.6|19879.6|184176
1647126000000|2022-03-12 23:00:00|19994.6|19964.6|20071.7|20041.7|20074|20044|19994.6|19964.6|0
1647212400000|2022-03-13 23:00:00|20073.6|20043.6|19164.2|19134.2|20227.7|20222.7|19038|19008|217942
1647298800000|2022-03-14 23:00:00|19163.2|19133.2|18926.8|18896.8|19404.2|19399.2|18135.1|18127.1|301801
1647385200000|2022-03-15 23:00:00|18927.2|18897.2|21296|21266|21510.9|21480.9|18569.6|18564.6|331105
1647471600000|2022-03-16 23:00:00|21297|21267|21170.2|21140.2|21542|21537|20759.8|20754.8|253611
1647558000000|2022-03-17 23:00:00|21171.2|21141.2|22147|22117|22213.7|22203|20916.5|20911.5|216633
1647730800000|2022-03-19 23:00:00|22116.2|22086.2|22056.6|22026.6|22119.5|22089.5|22040.5|22010.5|0
1647817200000|2022-03-20 23:00:00|22054.6|22024.6|21446|21416|22057.4|22027.4|21072.6|21067.6|160795
1647903600000|2022-03-21 23:00:00|21445.5|21415.5|22103.2|22073.2|22261.3|22253.3|21264.6|21259.6|139768
1647990000000|2022-03-22 23:00:00|22103.7|22073.7|21942.7|21912.7|22398.8|22393.8|21691.8|21683.8|146687
1648076400000|2022-03-23 23:00:00|21942.2|21912.2|21886.8|21856.8|22223.8|22218.8|21685.1|21677.1|131275
1648162800000|2022-03-24 23:00:00|21885.9|21855.9|21636.7|21606.7|21939.1|21934.1|21283.6|21278.6|183253
1647730800000|2022-03-19 23:00:00|22116.2|22086.2|22056.6|22026.6|22119.5|22089.5|22040.5|22010.5|0
1647817200000|2022-03-20 23:00:00|22054.6|22024.6|21446|21416|22057.4|22027.4|21072.6|21067.6|160795
1647903600000|2022-03-21 23:00:00|21445.5|21415.5|22103.2|22073.2|22261.3|22253.3|21264.6|21259.6|139768
1647990000000|2022-03-22 23:00:00|22103.7|22073.7|21942.7|21912.7|22398.8|22393.8|21691.8|21683.8|146687
1648076400000|2022-03-23 23:00:00|21942.2|21912.2|21886.8|21856.8|22223.8|22218.8|21685.1|21677.1|131275
1648162800000|2022-03-24 23:00:00|21885.9|21855.9|21636.7|21606.7|21939.1|21934.1|21283.6|21278.6|183253
1648418400000|2022-03-27 22:00:00|21627.2|21597.2|21900.6|21870.6|21906.5|21888.8|21202.1|21197.1|186708
1648504800000|2022-03-28 22:00:00|21899.9|21869.9|22234.1|22204.1|22373.2|22365.2|21715.7|21710.7|115414
1648591200000|2022-03-29 22:00:00|22236.1|22206.1|22240.7|22210.7|22424.9|22416.9|22052.5|22047.5|133041
1648677600000|2022-03-30 22:00:00|22231.8|22201.8|21674.6|21644.6|22299|22294|21605.6|21575.6|111088
1648764000000|2022-03-31 22:00:00|21675.1|21645.1|22189.5|22159.5|22455|22447|21551|21546|129623
1649023200000|2022-04-03 22:00:00|22233.8|22203.8|22654.1|22624.1|22671.9|22663.9|22119.9|22114.9|110571
1649109600000|2022-04-04 22:00:00|22653.8|22623.8|22489.4|22459.4|22697.2|22667.2|22355.5|22325.5|0
1649196000000|2022-04-05 22:00:00|22485.9|22455.9|21892.2|21862.2|22487.9|22457.9|21771.4|21763.4|124491
1649282400000|2022-04-06 22:00:00|21892.4|21862.4|21747.7|21717.7|22213.4|22208.4|21556.8|21548.8|123166
1649368800000|2022-04-07 22:00:00|21746.1|21716.1|21814.1|21784.1|21953.5|21939.8|21566.3|21561.3|99609
1649628000000|2022-04-10 22:00:00|21825.4|21795.4|21280.3|21250.3|21837.7|21807.7|21106.6|21101.6|144915
1649714400000|2022-04-11 22:00:00|21284.5|21254.5|21210.9|21180.9|21513|21508|20961.5|20956.5|147628
1649800800000|2022-04-12 22:00:00|21216|21186|21467.3|21437.3|21523.2|21518.2|21121.7|21116.7|106065
1649887200000|2022-04-13 22:00:00|21465|21435|21333.5|21303.5|21592|21587|21296.5|21282.8|95082
1650232800000|2022-04-17 22:00:00|21282.4|21252.4|21323.4|21293.4|21368.4|21338.4|21114.9|21084.9|0
1650319200000|2022-04-18 22:00:00|21317.5|21287.5|21020.8|20990.8|21359|21329|20792.6|20784.6|124734
1650405600000|2022-04-19 22:00:00|21022.9|20992.9|20824.6|20794.6|21213.8|21208.8|20751.8|20723.1|107402
1650492000000|2022-04-20 22:00:00|20820.5|20790.5|20234.8|20204.8|20918.6|20913.6|20211.2|20181.2|137708
1650578400000|2022-04-21 22:00:00|20239.5|20209.5|20279.9|20249.9|20710.6|20705.6|20154.6|20124.6|137717
1650837600000|2022-04-24 22:00:00|20314|20284|20030|20000|20315|20285|19655.1|19647.1|211466
1650924000000|2022-04-25 22:00:00|20030.4|20000.4|19465.2|19435.2|20270.6|20265.6|19378.8|19348.8|184737
1651010400000|2022-04-26 22:00:00|19468.2|19438.2|20160.6|20130.6|20183.1|20153.1|19468.2|19438.2|127607
1651096800000|2022-04-27 22:00:00|20172.2|20142.2|20107.5|20077.5|20335.8|20305.8|19934.1|19929.1|130499
1651183200000|2022-04-28 22:00:00|20093.8|20063.8|20765.8|20735.8|21182.1|21177.1|20025.4|20020.4|194607
1651442400000|2022-05-01 22:00:00|20783.9|20753.9|20899.4|20869.4|20971.5|20941.5|20584.2|20554.2|0
1651528800000|2022-05-02 22:00:00|20899.5|20869.5|21137.1|21107.1|21292.5|21287.5|20620|20615|127017
1651615200000|2022-05-03 22:00:00|21125.1|21095.1|21148.9|21118.9|21219.5|21189.5|20703.4|20695.4|80440
1651701600000|2022-05-04 22:00:00|21152.4|21122.4|20322.7|20292.7|21302.9|21297.9|20114.4|20106.4|115139
1651788000000|2022-05-05 22:00:00|20317.4|20287.4|19736.9|19706.9|20317.4|20292.4|19689.7|19681.7|138008
1652047200000|2022-05-08 22:00:00|19643|19613|19285.8|19255.8|19735.4|19705.4|19211.7|19181.7|0
1652133600000|2022-05-09 22:00:00|19292.9|19262.9|19497.1|19467.1|19750.8|19745.8|19160.2|19148.5|145808
1652220000000|2022-05-10 22:00:00|19436.4|19406.4|19466.8|19436.8|20071|20066|19381.2|19351.2|132150
1652306400000|2022-05-11 22:00:00|19464.6|19434.6|19421|19391|19704|19699|19183.3|19175.3|130601
1652392800000|2022-05-12 22:00:00|19426|19396|20143.1|20113.1|20195|20165|19423.9|19393.9|114655
1652652000000|2022-05-15 22:00:00|20165.7|20135.7|20085.7|20055.7|20230.2|20204.9|19752.4|19747.4|102614
1652738400000|2022-05-16 22:00:00|20091.1|20061.1|20705.6|20675.6|20779.5|20771.5|20090.2|20060.2|122125
1652824800000|2022-05-17 22:00:00|20706.8|20676.8|20182|20152|20721.9|20708.3|20135.9|20105.9|107143
1652911200000|2022-05-18 22:00:00|20185.1|20155.1|20429.4|20399.4|20542.6|20512.6|19901.9|19896.9|127471
1652997600000|2022-05-19 22:00:00|20433.4|20403.4|20619.4|20589.4|20822.1|20817.1|20284.5|20276.5|134451
1653256800000|2022-05-22 22:00:00|20719.9|20689.9|20501.7|20471.7|20801.7|20771.7|20294.4|20289.4|111750
1653343200000|2022-05-23 22:00:00|20474.8|20444.8|20096.4|20066.4|20525.2|20520.2|19919.3|19911.3|130339
1653429600000|2022-05-24 22:00:00|20095.8|20065.8|20189.1|20159.1|20394.8|20389.8|20040.3|20033.8|159388
1653516000000|2022-05-25 22:00:00|20194.5|20164.5|20600.6|20570.6|20708.3|20678.3|19882.8|19877.8|188591
1653602400000|2022-05-26 22:00:00|20596.4|20566.4|20970.1|20940.1|20975.2|20945.2|20514|20509|111271
1653861600000|2022-05-29 22:00:00|20957.7|20927.7|21104|21074|21248.8|21240.8|20898.5|20893.5|103365
1653948000000|2022-05-30 22:00:00|21094|21064|21329.9|21299.9|21584.8|21566.6|21031.5|21001.5|154317
1654034400000|2022-05-31 22:00:00|21330.4|21300.4|21074.8|21044.8|21466.6|21461.6|20975|20967|110431
1654120800000|2022-06-01 22:00:00|21074.5|21044.5|21527.4|21497.4|21536.9|21506.9|20883|20878|101253
1654207200000|2022-06-02 22:00:00|21528.2|21498.2|21280.5|21250.5|21567.5|21537.5|21201.6|21171.6|0
1654466400000|2022-06-05 22:00:00|21302.3|21272.3|21661.8|21631.8|21886.6|21878.6|21024.1|21019.1|127522
1654552800000|2022-06-06 22:00:00|21660.8|21630.8|21804.9|21774.9|21860.8|21830.8|21404.4|21399.4|126706
1654639200000|2022-06-07 22:00:00|21802.3|21772.3|22100.1|22070.1|22190.5|22160.5|21722.7|21717.7|138986
1654725600000|2022-06-08 22:00:00|22096.5|22066.5|21551.1|21521.1|22319.7|22311.7|21498.7|21468.7|152062
1654812000000|2022-06-09 22:00:00|21552.8|21522.8|21382.8|21352.8|21938.3|21933.3|21275.1|21267.1|142787
1655071200000|2022-06-12 22:00:00|21206.2|21176.2|20710.9|20680.9|21311.2|21306.2|20586.7|20577.9|155442
1655157600000|2022-06-13 22:00:00|20712.3|20682.3|21123.1|21093.1|21163.2|21158.2|20682.2|20666.2|138035
1655244000000|2022-06-14 22:00:00|21127.4|21097.4|21533.9|21503.9|21644.1|21614.1|21035.4|21030.4|136599
1655330400000|2022-06-15 22:00:00|21544.7|21514.7|20786.9|20756.9|21644.4|21614.4|20595.5|20587.5|156251
1655416800000|2022-06-16 22:00:00|20789.9|20759.9|20984.7|20954.7|21399.4|21391.4|20692.5|20687.5|153444
1655676000000|2022-06-19 22:00:00|21032.7|21002.7|21281.5|21251.5|21307.3|21299.3|20841.2|20836.2|107851
1655762400000|2022-06-20 22:00:00|21277.4|21247.4|21546.2|21516.2|21625.9|21620.9|21163.3|21158.3|124377
1655848800000|2022-06-21 22:00:00|21540|21510|21138.6|21108.6|21542.8|21512.8|20968.4|20963.4|122982
1655935200000|2022-06-22 22:00:00|21143.1|21113.1|21298.5|21268.5|21507.4|21499.4|21009.9|20996.7|129747
1656021600000|2022-06-23 22:00:00|21294.4|21264.4|21934.7|21904.7|21938.1|21908.1|21286.3|21256.3|170888
1656280800000|2022-06-26 22:00:00|21934.3|21904.3|22137|22107|22442|22432.4|21859.4|21829.4|212013
1656367200000|2022-06-27 22:00:00|22144.3|22114.3|22137|22107|22512|22504|21974.9|21969.9|149475
1656453600000|2022-06-28 22:00:00|22140.4|22110.4|22069.1|22039.1|22279.5|22274.5|21827.5|21822.5|137188
1656540000000|2022-06-29 22:00:00|22075.4|22045.4|21939.8|21909.8|22108.8|22103.8|21581.1|21573.1|135198
1656626400000|2022-06-30 22:00:00|21942.8|21912.8|21989.8|21959.8|22081.2|22051.2|21711.1|21681.1|0
1656885600000|2022-07-03 22:00:00|21959.2|21929.2|22009.8|21979.8|22013.7|22005.7|21435.1|21430.1|103177
1656972000000|2022-07-04 22:00:00|22013.1|21983.1|21725|21695|22207.2|22202.2|21379.4|21371.4|137725
1657058400000|2022-07-05 22:00:00|21736.5|21706.5|21479|21449|21819.9|21814.9|21269.5|21264.5|141065
1657144800000|2022-07-06 22:00:00|21481.1|21451.1|21942.9|21912.9|21994.5|21986.5|21196|21191|120896
1657231200000|2022-07-07 22:00:00|21943|21913|21741.5|21711.5|22032|22027|21568|21560|116686
1657490400000|2022-07-10 22:00:00|21717.6|21687.6|20988.9|20958.9|21755|21725|20910|20902|130592
1657576800000|2022-07-11 22:00:00|20985.7|20955.7|20870.6|20840.6|21083|21078|20782|20777|121569
1657663200000|2022-07-12 22:00:00|20871.6|20841.6|20736.8|20706.8|21045|21040|20541.5|20533.5|124921
1657749600000|2022-07-13 22:00:00|20736.1|20706.1|20536.3|20506.3|20886.5|20881.5|20403.5|20395.5|119185
1657836000000|2022-07-14 22:00:00|20542.5|20512.5|20357.4|20327.4|20657|20652|20060|20052|133191
1658095200000|2022-07-17 22:00:00|20389.6|20359.6|20744|20714|20969.4|20961.4|20277|20272|135781
1658181600000|2022-07-18 22:00:00|20739.6|20709.6|20973.3|20943.3|20984.1|20954.1|20539.1|20534.1|101069
1658268000000|2022-07-19 22:00:00|20971.8|20941.8|20761.5|20731.5|21126.4|21121.4|20681.9|20673.9|103091
1658354400000|2022-07-20 22:00:00|20759.7|20729.7|20743.4|20713.4|20837.9|20832.9|20497|20489.2|119651
1658440800000|2022-07-21 22:00:00|20737.7|20707.7|20457.1|20427.1|20800.5|20795.5|20392|20384|94722
1658700000000|2022-07-24 22:00:00|20444.3|20414.3|20620.2|20590.2|20730.1|20700.1|20342|20337|151728
1658786400000|2022-07-25 22:00:00|20629|20599|20716.8|20686.8|20974|20969|20595.7|20565.7|178952
1658872800000|2022-07-26 22:00:00|20715.7|20685.7|20802.3|20772.3|20898|20868|20577.4|20570|85017
1658959200000|2022-07-27 22:00:00|20802.4|20772.4|20685.9|20655.9|20822.5|20793|20351|20343|105316
1659045600000|2022-07-28 22:00:00|20676.7|20646.7|20086.3|20056.3|20697.6|20692.6|19958.3|19950.3|130008
1659304800000|2022-07-31 22:00:00|20060.8|20030.8|19992.6|19962.6|20271.8|20266.8|19860.8|19852.8|113055
1659391200000|2022-08-01 22:00:00|19991.8|19961.8|19783.6|19753.6|20010.7|20002.7|19495.2|19487.2|157021
1659477600000|2022-08-02 22:00:00|19784.8|19754.8|19947.1|19917.1|19986.6|19978.2|19671.2|19666.2|102131
1659564000000|2022-08-03 22:00:00|19948.7|19918.7|20219.5|20189.5|20391.9|20383.9|19929.9|19899.9|104984
1659650400000|2022-08-04 22:00:00|20221.3|20191.3|20091.1|20061.1|20339.9|20334.9|19950.2|19942.2|89874
1659909600000|2022-08-07 22:00:00|20112.8|20082.8|20068.1|20038.1|20203.7|20198.7|19948.7|19943.7|93928
1659996000000|2022-08-08 22:00:00|20058.6|20028.6|19976.1|19946.1|20276.1|20271.1|19856.7|19851.7|111377
1660082400000|2022-08-09 22:00:00|19976.7|19946.7|19863.6|19833.6|19983.9|19956.1|19469.6|19464.6|120846
1660168800000|2022-08-10 22:00:00|19864.4|19834.4|20141|20111|20374.2|20366.2|19803.3|19798.3|124793
1660255200000|2022-08-11 22:00:00|20141.6|20111.6|20206.6|20176.6|20240.7|20235.7|19913.2|19905.2|92669
1660514400000|2022-08-14 22:00:00|20192.7|20162.7|20102.4|20072.4|20291.2|20286.2|19971.2|19963.2|93569
1660600800000|2022-08-15 22:00:00|20102.1|20072.1|19945.5|19915.5|20202.7|20197.7|19675.9|19670.9|119749
1660687200000|2022-08-16 22:00:00|19944.6|19914.6|19919.7|19889.7|20089|20084|19765.5|19757.5|96871
1660773600000|2022-08-17 22:00:00|19920.2|19890.2|19717.1|19687.1|19990.5|19985.5|19630.6|19622.6|102080
1660860000000|2022-08-18 22:00:00|19715.9|19685.9|19567.6|19537.6|19895.6|19890.6|19536.1|19510.2|94771
1661119200000|2022-08-21 22:00:00|19515.2|19485.2|19625.7|19595.7|19823.9|19817.8|19450.1|19445.1|100666
1661205600000|2022-08-22 22:00:00|19626.4|19596.4|19510.9|19480.9|19680.8|19675.8|19349.7|19344.7|116945
1661292000000|2022-08-23 22:00:00|19510.2|19480.2|19371.7|19341.7|19533.4|19526.3|19168.8|19143.4|106425
1661378400000|2022-08-24 22:00:00|19370.5|19340.5|20204.4|20174.4|20233.8|20203.8|19346.6|19316.6|144278
1661464800000|2022-08-25 22:00:00|20205.7|20175.7|20036.2|20006.2|20680|20672|20031.1|20001.1|206782