820537200000|1996-01-01 23:00:00|3643.56|3643.56|3685.36|3685.36|3685.61|3685.61|3640.04|3640.04|0
820623600000|1996-01-02 23:00:00|3714.88|3714.88|3717.72|3717.72|3744.88|3744.88|3713.15|3713.15|0
820710000000|1996-01-03 23:00:00|3710.25|3710.25|3718.22|3718.22|3725.8|3725.8|3700.25|3700.25|0
820796400000|1996-01-04 23:00:00|3694.49|3694.49|3693.53|3693.53|3705.45|3705.45|3671.42|3671.42|0
821055600000|1996-01-07 23:00:00|3696.32|3696.32|3696.57|3696.57|3698.91|3698.91|3679.75|3679.75|0
821142000000|1996-01-08 23:00:00|3715.74|3715.74|3689.74|3689.74|3718.86|3718.86|3678.1|3678.1|0
821228400000|1996-01-09 23:00:00|3672.81|3672.81|3655.73|3655.73|3673.35|3673.35|3643.41|3643.41|0
821314800000|1996-01-10 23:00:00|3633.36|3633.36|3651.31|3651.31|3655.98|3655.98|3629.04|3629.04|0
821401200000|1996-01-11 23:00:00|3680.72|3680.72|3679.34|3679.34|3691.88|3691.88|3671.53|3671.53|0
821660400000|1996-01-14 23:00:00|3693.76|3693.76|3680.1|3680.1|3695.42|3695.42|3677.25|3677.25|0
821746800000|1996-01-15 23:00:00|3685.06|3685.06|3703.61|3703.61|3705.35|3705.35|3679.46|3679.46|0
821833200000|1996-01-16 23:00:00|3712.72|3712.72|3718.28|3718.28|3721.1|3721.1|3696.67|3696.67|0
821919600000|1996-01-17 23:00:00|3723.93|3723.93|3735.36|3735.36|3742.48|3742.48|3713.61|3713.61|0
822006000000|1996-01-18 23:00:00|3731.23|3731.23|3742.09|3742.09|3747.82|3747.82|3728.98|3728.98|0
822265200000|1996-01-21 23:00:00|3726.51|3726.51|3733.47|3733.47|3745.08|3745.08|3721.99|3721.99|0
822351600000|1996-01-22 23:00:00|3707.79|3707.79|3710.77|3710.77|3718.75|3718.75|3706.26|3706.26|0
822438000000|1996-01-23 23:00:00|3719.36|3719.36|3735.83|3735.83|3736.22|3736.22|3707.73|3707.73|0
822524400000|1996-01-24 23:00:00|3745.11|3745.11|3753.02|3753.02|3768.08|3768.08|3742.34|3742.34|0
822610800000|1996-01-25 23:00:00|3737.09|3737.09|3720.67|3720.67|3740.64|3740.64|3704.48|3704.48|0
822870000000|1996-01-28 23:00:00|3689.94|3689.94|3678.6|3678.6|3696.84|3696.84|3667.69|3667.69|0
822956400000|1996-01-29 23:00:00|3680.6|3680.6|3707.09|3707.09|3708.69|3708.69|3652.94|3652.94|0
823042800000|1996-01-30 23:00:00|3731.88|3731.88|3734.49|3734.49|3735.36|3735.36|3708.16|3708.16|0
823129200000|1996-01-31 23:00:00|3737.57|3737.57|3750.91|3750.91|3751.5|3751.5|3727.27|3727.27|0
823215600000|1996-02-01 23:00:00|3736.57|3736.57|3727.37|3727.37|3741.1|3741.1|3719.6|3719.6|0
823474800000|1996-02-04 23:00:00|3687.96|3687.96|3680.77|3680.77|3689.79|3689.79|3666.85|3666.85|0
823561200000|1996-02-05 23:00:00|3675.71|3675.71|3694.58|3694.58|3694.58|3694.58|3675.71|3675.71|0
823647600000|1996-02-06 23:00:00|3706.31|3706.31|3697.91|3697.91|3710.54|3710.54|3688.27|3688.27|0
823734000000|1996-02-07 23:00:00|3685.88|3685.88|3660.43|3660.43|3687.9|3687.9|3646.3|3646.3|0
823820400000|1996-02-08 23:00:00|3638.88|3638.88|3685.39|3685.39|3686.2|3686.2|3611.81|3611.81|0
824079600000|1996-02-11 23:00:00|3687.07|3687.07|3691.5|3691.5|3703.27|3703.27|3682.72|3682.72|0
824166000000|1996-02-12 23:00:00|3714.81|3714.81|3731.96|3731.96|3733|3733|3704.05|3704.05|0
824252400000|1996-02-13 23:00:00|3720.99|3720.99|3729.44|3729.44|3733.96|3733.96|3711.38|3711.38|0
824338800000|1996-02-14 23:00:00|3713.64|3713.64|3786.1|3786.1|3786.52|3786.52|3712.22|3712.22|0
824425200000|1996-02-15 23:00:00|3803.81|3803.81|3790.05|3790.05|3824.16|3824.16|3767.15|3767.15|0
824684400000|1996-02-18 23:00:00|3761.88|3761.88|3781.97|3781.97|3796.22|3796.22|3761.6|3761.6|0
824770800000|1996-02-19 23:00:00|3786.55|3786.55|3780.16|3780.16|3795.02|3795.02|3751.94|3751.94|0
824857200000|1996-02-20 23:00:00|3787.76|3787.76|3837.44|3837.44|3838.14|3838.14|3784.89|3784.89|0
824943600000|1996-02-21 23:00:00|3857.06|3857.06|3863.64|3863.64|3880.33|3880.33|3852.17|3852.17|0
825030000000|1996-02-22 23:00:00|3886.83|3886.83|3862.12|3862.12|3889.35|3889.35|3855.93|3855.93|0
825289200000|1996-02-25 23:00:00|3852.77|3852.77|3847.49|3847.49|3865.98|3865.98|3841.38|3841.38|0
825375600000|1996-02-26 23:00:00|3857.59|3857.59|3858.22|3858.22|3860.3|3860.3|3845.71|3845.71|0
825462000000|1996-02-27 23:00:00|3877.89|3877.89|3909.89|3909.89|3911.47|3911.47|3874.36|3874.36|0
825548400000|1996-02-28 23:00:00|3907.33|3907.33|3915.52|3915.52|3916.31|3916.31|3890.37|3890.37|0
825634800000|1996-02-29 23:00:00|3921.06|3921.06|3918.17|3918.17|3939.48|3939.48|3903.99|3903.99|0
825894000000|1996-03-03 23:00:00|3657.47|3657.47|3713.81|3713.81|3759.85|3759.85|3657.47|3657.47|0
825980400000|1996-03-04 23:00:00|3703.6|3703.6|3652.81|3652.81|3710.09|3710.09|3633.99|3633.99|0
826066800000|1996-03-05 23:00:00|3668.39|3668.39|3720.77|3720.77|3722.31|3722.31|3666.55|3666.55|0
826153200000|1996-03-06 23:00:00|3747.75|3747.75|3755.22|3755.22|3756.41|3756.41|3722.04|3722.04|0
826239600000|1996-03-07 23:00:00|3764.21|3764.21|3762.31|3762.31|3808.5|3808.5|3698.52|3698.52|0
826498800000|1996-03-10 23:00:00|3702.87|3702.87|3703.48|3703.48|3722.69|3722.69|3664.93|3664.93|0
826585200000|1996-03-11 23:00:00|3735.67|3735.67|3694.34|3694.34|3741.91|3741.91|3685.18|3685.18|0
826671600000|1996-03-12 23:00:00|3714.66|3714.66|3688.66|3688.66|3721.32|3721.32|3679.84|3679.84|0
826758000000|1996-03-13 23:00:00|3683.05|3683.05|3700.56|3700.56|3701.48|3701.48|3666.62|3666.62|0
826844400000|1996-03-14 23:00:00|3696.5|3696.5|3685.82|3685.82|3713.53|3713.53|3663.55|3663.55|0
827103600000|1996-03-17 23:00:00|3690.89|3690.89|3717.65|3717.65|3718.03|3718.03|3683.75|3683.75|0
827276400000|1996-03-19 23:00:00|3737.93|3737.93|3782.72|3782.72|3786.02|3786.02|3732.45|3732.45|0
827362800000|1996-03-20 23:00:00|3807.52|3807.52|3810.12|3810.12|3822.31|3822.31|3794|3794|0
827449200000|1996-03-21 23:00:00|3803.04|3803.04|3791.54|3791.54|3804.94|3804.94|3784.14|3784.14|0
827708400000|1996-03-24 23:00:00|3791.92|3791.92|3842.37|3842.37|3848.89|3848.89|3791.76|3791.76|0
827794800000|1996-03-25 23:00:00|3839.81|3839.81|3823.65|3823.65|3844.33|3844.33|3817.43|3817.43|0
827881200000|1996-03-26 23:00:00|3831.56|3831.56|3839.41|3839.41|3846.07|3846.07|3826.6|3826.6|0
827967600000|1996-03-27 23:00:00|3817.79|3817.79|3830.19|3830.19|3830.25|3830.25|3796.6|3796.6|0
828054000000|1996-03-28 23:00:00|3830.86|3830.86|3857.12|3857.12|3862.59|3862.59|3823.15|3823.15|0
828309600000|1996-03-31 22:00:00|3852.17|3852.17|3862.66|3862.66|3865.77|3865.77|3840.18|3840.18|0
828396000000|1996-04-01 22:00:00|3856.24|3856.24|3879.91|3879.91|3879.91|3879.91|3856.07|3856.07|0
828482400000|1996-04-02 22:00:00|3905.71|3905.71|3894.78|3894.78|3908.66|3908.66|3883.11|3883.11|0
828914400000|1996-04-07 22:00:00|3870.59|3870.59|3850.64|3850.64|3872.19|3872.19|3830.23|3830.23|0
829000800000|1996-04-08 22:00:00|3854.38|3854.38|3886.22|3886.22|3889.07|3889.07|3854.38|3854.38|0
829087200000|1996-04-09 22:00:00|3899.61|3899.61|3911.01|3911.01|3917.84|3917.84|3890.21|3890.21|0
829173600000|1996-04-10 22:00:00|3887.81|3887.81|3888.72|3888.72|3909.28|3909.28|3875.52|3875.52|0
829260000000|1996-04-11 22:00:00|3903.22|3903.22|3918.12|3918.12|3921.06|3921.06|3889.03|3889.03|0
829519200000|1996-04-14 22:00:00|3924.72|3924.72|3949.6|3949.6|3950.58|3950.58|3924.72|3924.72|0
829605600000|1996-04-15 22:00:00|3956.84|3956.84|3954.22|3954.22|3961.88|3961.88|3944.91|3944.91|0
829692000000|1996-04-16 22:00:00|3943.69|3943.69|3964.21|3964.21|3965.43|3965.43|3933.26|3933.26|0
829778400000|1996-04-17 22:00:00|3960.04|3960.04|3984.59|3984.59|3995.64|3995.64|3950.83|3950.83|0
829864800000|1996-04-18 22:00:00|3987.74|3987.74|4038.51|4038.51|4038.9|4038.9|3982.83|3982.83|0
830124000000|1996-04-21 22:00:00|4047.02|4047.02|4070.34|4070.34|4084.3|4084.3|4047.02|4047.02|0
830210400000|1996-04-22 22:00:00|4058.35|4058.35|4058.53|4058.53|4071.55|4071.55|4040.57|4040.57|0
830296800000|1996-04-23 22:00:00|4054.22|4054.22|4070.56|4070.56|4086.55|4086.55|4052.23|4052.23|0
830383200000|1996-04-24 22:00:00|4085.88|4085.88|4096.04|4096.04|4098.42|4098.42|4075.85|4075.85|0
830469600000|1996-04-25 22:00:00|4096.46|4096.46|4124.31|4124.31|4124.38|4124.38|4096.46|4096.46|0
830728800000|1996-04-28 22:00:00|4100.68|4100.68|4112.15|4112.15|4139.84|4139.84|4093.5|4093.5|0
830815200000|1996-04-29 22:00:00|4096.33|4096.33|4082.9|4082.9|4099.83|4099.83|4076|4076|0
830988000000|1996-05-01 22:00:00|4060.35|4060.35|4060.35|4060.35|4060.35|4060.35|4060.35|4060.35|0
831074400000|1996-05-02 22:00:00|4036.65|4036.65|4060.8|4060.8|4060.95|4060.95|4014.87|4014.87|0
831333600000|1996-05-05 22:00:00|4048.48|4048.48|4062.87|4062.87|4073.62|4073.62|4046.11|4046.11|0
831420000000|1996-05-06 22:00:00|4067.53|4067.53|4036.53|4036.53|4067.61|4067.61|4028.83|4028.83|0
831506400000|1996-05-07 22:00:00|4035.48|4035.48|4004.05|4004.05|4035.86|4035.86|3987.29|3987.29|0
831592800000|1996-05-08 22:00:00|4014.62|4014.62|4015.09|4015.09|4019.48|4019.48|3980.63|3980.63|0
831679200000|1996-05-09 22:00:00|4012.29|4012.29|4057.87|4057.87|4059.28|4059.28|4006.87|4006.87|0
831938400000|1996-05-12 22:00:00|4062.42|4062.42|4062.85|4062.85|4077.66|4077.66|4056.63|4056.63|0
832024800000|1996-05-13 22:00:00|4066.28|4066.28|4068.95|4068.95|4071.29|4071.29|4041.91|4041.91|0
832111200000|1996-05-14 22:00:00|4077.44|4077.44|4077.44|4077.44|4077.44|4077.44|4077.44|4077.44|0
832197600000|1996-05-15 22:00:00|4064.55|4064.55|4067.58|4067.58|4069.23|4069.23|4058.3|4058.3|0
832284000000|1996-05-16 22:00:00|4069.36|4069.36|4109.72|4109.72|4110.07|4110.07|4062.86|4062.86|0
832543200000|1996-05-19 22:00:00|4121.02|4121.02|4143.45|4143.45|4156.67|4156.67|4121.02|4121.02|0
832629600000|1996-05-20 22:00:00|4157.91|4157.91|4155.15|4155.15|4158.02|4158.02|4142.39|4142.39|0
832716000000|1996-05-21 22:00:00|4140.06|4140.06|4128.14|4128.14|4140.45|4140.45|4118.61|4118.61|0
832802400000|1996-05-22 22:00:00|4140.13|4140.13|4137.62|4137.62|4152.07|4152.07|4127.56|4127.56|0
832888800000|1996-05-23 22:00:00|4127.2|4127.2|4137.51|4137.51|4142.52|4142.52|4121.14|4121.14|0
833148000000|1996-05-26 22:00:00|4129.4|4129.4|4150.7|4150.7|4151.86|4151.86|4128.26|4128.26|0
833234400000|1996-05-27 22:00:00|4156.61|4156.61|4166.86|4166.86|4189.84|4189.84|4156.61|4156.61|0
833320800000|1996-05-28 22:00:00|4152.17|4152.17|4155.25|4155.25|4167.32|4167.32|4145.44|4145.44|0
833407200000|1996-05-29 22:00:00|4134.14|4134.14|4126.02|4126.02|4137.93|4137.93|4109.65|4109.65|0
833493600000|1996-05-30 22:00:00|4125.54|4125.54|4111.66|4111.66|4131.37|4131.37|4101.88|4101.88|0
833752800000|1996-06-02 22:00:00|4091.91|4091.91|4088.69|4088.69|4092.87|4092.87|4064.61|4064.61|0
833839200000|1996-06-03 22:00:00|4092.9|4092.9|4116.54|4116.54|4117.7|4117.7|4086.3|4086.3|0
833925600000|1996-06-04 22:00:00|4115.11|4115.11|4125.18|4125.18|4130.12|4130.12|4113.41|4113.41|0
834012000000|1996-06-05 22:00:00|4132.65|4132.65|4168.38|4168.38|4172.71|4172.71|4131.61|4131.61|0
834098400000|1996-06-06 22:00:00|4158.92|4158.92|4136.47|4136.47|4191.39|4191.39|4106.38|4106.38|0
834357600000|1996-06-09 22:00:00|4154.86|4154.86|4173.2|4173.2|4184.69|4184.69|4154.47|4154.47|0
834444000000|1996-06-10 22:00:00|4162.93|4162.93|4224.4|4224.4|4225.7|4225.7|4159.4|4159.4|0
834530400000|1996-06-11 22:00:00|4233.77|4233.77|4255.57|4255.57|4262.73|4262.73|4229.01|4229.01|0
834616800000|1996-06-12 22:00:00|4239.07|4239.07|4241.98|4241.98|4259.28|4259.28|4234|4234|0
834703200000|1996-06-13 22:00:00|4226.66|4226.66|4237.12|4237.12|4240.64|4240.64|4213.34|4213.34|0
834962400000|1996-06-16 22:00:00|4229.97|4229.97|4224|4224|4234.94|4234.94|4206.38|4206.38|0
835048800000|1996-06-17 22:00:00|4209.96|4209.96|4240.12|4240.12|4242.19|4242.19|4194.84|4194.84|0
835135200000|1996-06-18 22:00:00|4230.58|4230.58|4228.23|4228.23|4255.76|4255.76|4214.84|4214.84|0
835221600000|1996-06-19 22:00:00|4216.49|4216.49|4211.52|4211.52|4223.49|4223.49|4198.3|4198.3|0
835308000000|1996-06-20 22:00:00|4202.44|4202.44|4241.49|4241.49|4246.87|4246.87|4202.44|4202.44|0
835567200000|1996-06-23 22:00:00|4247.63|4247.63|4264.44|4264.44|4272.46|4272.46|4242.86|4242.86|0
835653600000|1996-06-24 22:00:00|4267.69|4267.69|4269.44|4269.44|4291.45|4291.45|4263.11|4263.11|0
835740000000|1996-06-25 22:00:00|4251.89|4251.89|4257.95|4257.95|4266.99|4266.99|4246.17|4246.17|0
835826400000|1996-06-26 22:00:00|4242.05|4242.05|4233.1|4233.1|4254.76|4254.76|4223.9|4223.9|0
835912800000|1996-06-27 22:00:00|4231.76|4231.76|4264.1|4264.1|4267.37|4267.37|4227.67|4227.67|0
836172000000|1996-06-30 22:00:00|4242.04|4242.04|4278.31|4278.31|4281.61|4281.61|4237.57|4237.57|0
836258400000|1996-07-01 22:00:00|4289.75|4289.75|4255.91|4255.91|4306.48|4306.48|4248.49|4248.49|0
836344800000|1996-07-02 22:00:00|4247.93|4247.93|4228.71|4228.71|4259.44|4259.44|4225.99|4225.99|0
836431200000|1996-07-03 22:00:00|4232.28|4232.28|4249.69|4249.69|4254.55|4254.55|4232|4232|0
836517600000|1996-07-04 22:00:00|4238.07|4238.07|4192.68|4192.68|4246.49|4246.49|4175.92|4175.92|0
836776800000|1996-07-07 22:00:00|4167.49|4167.49|4193.01|4193.01|4193.29|4193.29|4145.45|4145.45|0
836863200000|1996-07-08 22:00:00|4181.89|4181.89|4209.99|4209.99|4217.73|4217.73|4181.89|4181.89|0
836949600000|1996-07-09 22:00:00|4214.39|4214.39|4177.38|4177.38|4221.04|4221.04|4170.34|4170.34|0
837036000000|1996-07-10 22:00:00|4164.23|4164.23|4151.17|4151.17|4177.3|4177.3|4131.17|4131.17|0
837122400000|1996-07-11 22:00:00|4131.65|4131.65|4114.65|4114.65|4141.94|4141.94|4107.89|4107.89|0
837381600000|1996-07-14 22:00:00|4099.77|4099.77|4056.76|4056.76|4105.46|4105.46|4050.49|4050.49|0
837468000000|1996-07-15 22:00:00|3979.68|3979.68|3985.46|3985.46|4040.83|4040.83|3953.53|3953.53|0
837554400000|1996-07-16 22:00:00|4026.06|4026.06|4001.93|4001.93|4041.54|4041.54|3994.96|3994.96|0
837640800000|1996-07-17 22:00:00|4027.36|4027.36|4037.05|4037.05|4051.63|4051.63|4022.36|4022.36|0
837727200000|1996-07-18 22:00:00|4080.2|4080.2|4055.1|4055.1|4091.17|4091.17|4043.09|4043.09|0
837986400000|1996-07-21 22:00:00|4049.89|4049.89|3995.54|3995.54|4056.11|4056.11|3986.39|3986.39|0
838072800000|1996-07-22 22:00:00|3992.86|3992.86|4029.9|4029.9|4029.96|4029.96|3988.96|3988.96|0
838159200000|1996-07-23 22:00:00|3991.51|3991.51|3976.45|3976.45|3994.89|3994.89|3950.64|3950.64|0
838245600000|1996-07-24 22:00:00|3983.31|3983.31|4010.8|4010.8|4012.9|4012.9|3962.46|3962.46|0
838332000000|1996-07-25 22:00:00|4025.73|4025.73|3964.25|3964.25|4025.88|4025.88|3954.85|3954.85|0
838591200000|1996-07-28 22:00:00|3975.85|3975.85|3935.67|3935.67|3975.85|3975.85|3910.65|3910.65|0
838677600000|1996-07-29 22:00:00|3916.12|3916.12|3932.4|3932.4|3947.97|3947.97|3890.58|3890.58|0
838764000000|1996-07-30 22:00:00|3944.61|3944.61|3979.35|3979.35|3983.66|3983.66|3918.62|3918.62|0
838850400000|1996-07-31 22:00:00|4001.32|4001.32|4039.98|4039.98|4046.43|4046.43|3992.18|3992.18|0
838936800000|1996-08-01 22:00:00|4055.56|4055.56|4120.21|4120.21|4124.6|4124.6|4050.1|4050.1|0
839196000000|1996-08-04 22:00:00|4130.61|4130.61|4130.15|4130.15|4145.37|4145.37|4116.65|4116.65|0
839282400000|1996-08-05 22:00:00|4109.72|4109.72|4101|4101|4117.47|4117.47|4094.55|4094.55|0
839368800000|1996-08-06 22:00:00|4112.19|4112.19|4072.38|4072.38|4112.19|4112.19|4063.9|4063.9|0
839455200000|1996-08-07 22:00:00|4068.87|4068.87|4070.07|4070.07|4084.84|4084.84|4048.06|4048.06|0
839541600000|1996-08-08 22:00:00|4054.87|4054.87|4030.51|4030.51|4058.93|4058.93|4010.5|4010.5|0
839800800000|1996-08-11 22:00:00|4003.85|4003.85|4018.87|4018.87|4026.7|4026.7|3994.82|3994.82|0
839887200000|1996-08-12 22:00:00|4028.94|4028.94|4030.62|4030.62|4056.35|4056.35|4023.77|4023.77|0
839973600000|1996-08-13 22:00:00|4027.07|4027.07|4025.69|4025.69|4034.24|4034.24|4016.12|4016.12|0
840146400000|1996-08-15 22:00:00|4033.72|4033.72|4052.04|4052.04|4057.19|4057.19|4031.98|4031.98|0
840405600000|1996-08-18 22:00:00|4048.16|4048.16|4012.26|4012.26|4048.16|4048.16|4002.79|4002.79|0
840492000000|1996-08-19 22:00:00|4013.21|4013.21|4022.23|4022.23|4025.26|4025.26|4003.25|4003.25|0
840578400000|1996-08-20 22:00:00|4018.85|4018.85|3997.78|3997.78|4019.03|4019.03|3985.5|3985.5|0
840664800000|1996-08-21 22:00:00|4000.76|4000.76|4060.15|4060.15|4063.1|4063.1|3998.41|3998.41|0
840751200000|1996-08-22 22:00:00|4067.54|4067.54|4069.95|4069.95|4079.97|4079.97|4038.68|4038.68|0
841010400000|1996-08-25 22:00:00|4030.85|4030.85|4040.99|4040.99|4055.54|4055.54|4025.96|4025.96|0
841096800000|1996-08-26 22:00:00|4034.24|4034.24|4075.53|4075.53|4078.36|4078.36|4032.65|4032.65|0
841183200000|1996-08-27 22:00:00|4085.25|4085.25|4084.46|4084.46|4099.69|4099.69|4078.8|4078.8|0
841269600000|1996-08-28 22:00:00|4085.43|4085.43|4046.18|4046.18|4088.21|4088.21|4038.84|4038.84|0
841356000000|1996-08-29 22:00:00|4033.42|4033.42|4025.47|4025.47|4057.48|4057.48|4013.06|4013.06|0
841615200000|1996-09-01 22:00:00|4023.65|4023.65|4033.56|4033.56|4042.84|4042.84|4020.43|4020.43|0
841701600000|1996-09-02 22:00:00|4020.2|4020.2|4004|4004|4021.12|4021.12|3969.4|3969.4|0
841788000000|1996-09-03 22:00:00|4017.93|4017.93|3966.22|3966.22|4025.18|4025.18|3961.86|3961.86|0
841874400000|1996-09-04 22:00:00|3976.76|3976.76|3953.33|3953.33|3978.55|3978.55|3938.59|3938.59|0
841960800000|1996-09-05 22:00:00|3935.65|3935.65|3963.07|3963.07|3963.15|3963.15|3898.08|3898.08|0
842220000000|1996-09-08 22:00:00|3976.51|3976.51|3987.88|3987.88|3995.75|3995.75|3958.84|3958.84|0
842306400000|1996-09-09 22:00:00|4006.87|4006.87|4003.71|4003.71|4018.41|4018.41|3990.06|3990.06|0
842392800000|1996-09-10 22:00:00|3992.69|3992.69|4001.34|4001.34|4004.1|4004.1|3976.66|3976.66|0
842479200000|1996-09-11 22:00:00|4009.57|4009.57|4030.44|4030.44|4034.28|4034.28|4000.17|4000.17|0
842565600000|1996-09-12 22:00:00|4037.38|4037.38|4079.31|4079.31|4090.18|4090.18|4036.03|4036.03|0
842824800000|1996-09-15 22:00:00|4095.55|4095.55|4101.63|4101.63|4122.41|4122.41|4093.61|4093.61|0
842911200000|1996-09-16 22:00:00|4105.18|4105.18|4083.56|4083.56|4120.52|4120.52|4072.93|4072.93|0
842997600000|1996-09-17 22:00:00|4072.02|4072.02|4069.81|4069.81|4105.6|4105.6|4066.17|4066.17|0
843084000000|1996-09-18 22:00:00|4064.56|4064.56|4082.2|4082.2|4093.1|4093.1|4063.99|4063.99|0
843170400000|1996-09-19 22:00:00|4105.85|4105.85|4093.6|4093.6|4115.31|4115.31|4086.6|4086.6|0
843429600000|1996-09-22 22:00:00|4102.9|4102.9|4097.98|4097.98|4121.23|4121.23|4086.64|4086.64|0
843516000000|1996-09-23 22:00:00|4101.51|4101.51|4135.72|4135.72|4136.63|4136.63|4094.95|4094.95|0
843602400000|1996-09-24 22:00:00|4147.31|4147.31|4177.83|4177.83|4177.83|4177.83|4146.66|4146.66|0
843688800000|1996-09-25 22:00:00|4193.59|4193.59|4213.92|4213.92|4226.7|4226.7|4187.8|4187.8|0
843775200000|1996-09-26 22:00:00|4236.14|4236.14|4195.06|4195.06|4240.4|4240.4|4180.83|4180.83|0
844034400000|1996-09-29 22:00:00|4184.63|4184.63|4215.57|4215.57|4229.36|4229.36|4167.36|4167.36|0
844120800000|1996-09-30 22:00:00|4224.65|4224.65|4239.71|4239.71|4246.54|4246.54|4214.35|4214.35|0
844207200000|1996-10-01 22:00:00|4250.52|4250.52|4262.39|4262.39|4270.3|4270.3|4248.21|4248.21|0
844293600000|1996-10-02 22:00:00|4270.37|4270.37|4243.86|4243.86|4271.49|4271.49|4236.45|4236.45|0
844380000000|1996-10-03 22:00:00|4228.36|4228.36|4266.3|4266.3|4272.29|4272.29|4208.74|4208.74|0
844639200000|1996-10-06 22:00:00|4270.6|4270.6|4271.25|4271.25|4289.83|4289.83|4267.07|4267.07|0
844725600000|1996-10-07 22:00:00|4260.85|4260.85|4277.06|4277.06|4281.48|4281.48|4241.71|4241.71|0
844812000000|1996-10-08 22:00:00|4286.25|4286.25|4257.78|4257.78|4300.26|4300.26|4248.15|4248.15|0
844898400000|1996-10-09 22:00:00|4247.66|4247.66|4247.48|4247.48|4264.35|4264.35|4224.83|4224.83|0
844984800000|1996-10-10 22:00:00|4254.94|4254.94|4243.07|4243.07|4260.95|4260.95|4222.94|4222.94|0
845244000000|1996-10-13 22:00:00|4245.72|4245.72|4266.07|4266.07|4266.85|4266.85|4218.6|4218.6|0
845330400000|1996-10-14 22:00:00|4281.81|4281.81|4328.36|4328.36|4328.36|4328.36|4275.38|4275.38|0
845416800000|1996-10-15 22:00:00|4313.23|4313.23|4295.47|4295.47|4336.63|4336.63|4288.79|4288.79|0
845503200000|1996-10-16 22:00:00|4279.85|4279.85|4322.27|4322.27|4332.63|4332.63|4278.2|4278.2|0
845589600000|1996-10-17 22:00:00|4336.33|4336.33|4377.37|4377.37|4386.54|4386.54|4336.18|4336.18|0
845848800000|1996-10-20 22:00:00|4375.97|4375.97|4402.61|4402.61|4404.91|4404.91|4375.97|4375.97|0
845935200000|1996-10-21 22:00:00|4393.48|4393.48|4403.41|4403.41|4410.74|4410.74|4384.79|4384.79|0
846021600000|1996-10-22 22:00:00|4375.93|4375.93|4384.79|4384.79|4404.21|4404.21|4371.36|4371.36|0
846108000000|1996-10-23 22:00:00|4380.26|4380.26|4406.65|4406.65|4413.76|4413.76|4373.25|4373.25|0
846194400000|1996-10-24 22:00:00|4389.49|4389.49|4396.91|4396.91|4402.18|4402.18|4383.51|4383.51|0
846457200000|1996-10-27 23:00:00|4387.14|4387.14|4383.62|4383.62|4413.26|4413.26|4378.05|4378.05|0
846543600000|1996-10-28 23:00:00|4349.53|4349.53|4352.18|4352.18|4364.2|4364.2|4338.1|4338.1|0
846630000000|1996-10-29 23:00:00|4370.8|4370.8|4308.77|4308.77|4372.8|4372.8|4306.69|4306.69|0
846716400000|1996-10-30 23:00:00|4300.39|4300.39|4306.74|4306.74|4316.47|4316.47|4294.93|4294.93|0
847062000000|1996-11-03 23:00:00|4296.16|4296.16|4316.64|4316.64|4324.1|4324.1|4290.02|4290.02|0
847148400000|1996-11-04 23:00:00|4319.21|4319.21|4373.87|4373.87|4375.46|4375.46|4317.01|4317.01|0
847234800000|1996-11-05 23:00:00|4405.21|4405.21|4427.25|4427.25|4427.25|4427.25|4396.82|4396.82|0
847321200000|1996-11-06 23:00:00|4409.06|4409.06|4433.72|4433.72|4434.37|4434.37|4404.04|4404.04|0
847407600000|1996-11-07 23:00:00|4442.01|4442.01|4428.08|4428.08|4458.64|4458.64|4415.96|4415.96|0
847666800000|1996-11-10 23:00:00|4421.38|4421.38|4421.36|4421.36|4432.02|4432.02|4412.43|4412.43|0
847753200000|1996-11-11 23:00:00|4423.86|4423.86|4459.54|4459.54|4470.1|4470.1|4422.24|4422.24|0
847839600000|1996-11-12 23:00:00|4457.97|4457.97|4469.9|4469.9|4470.39|4470.39|4450.92|4450.92|0
847926000000|1996-11-13 23:00:00|4495.7|4495.7|4492.91|4492.91|4505.04|4505.04|4477.45|4477.45|0
848012400000|1996-11-14 23:00:00|4499.27|4499.27|4489.9|4489.9|4499.82|4499.82|4458.64|4458.64|0
848271600000|1996-11-17 23:00:00|4485.96|4485.96|4483.69|4483.69|4496.15|4496.15|4474.72|4474.72|0
848358000000|1996-11-18 23:00:00|4478.27|4478.27|4506.85|4506.85|4507.56|4507.56|4445.97|4445.97|0
848444400000|1996-11-19 23:00:00|4520.52|4520.52|4512.91|4512.91|4530.46|4530.46|4499.6|4499.6|0
848530800000|1996-11-20 23:00:00|4518.37|4518.37|4511.57|4511.57|4518.37|4518.37|4481.9|4481.9|0
848617200000|1996-11-21 23:00:00|4506.06|4506.06|4544.34|4544.34|4549.8|4549.8|4503.39|4503.39|0
848876400000|1996-11-24 23:00:00|4555.62|4555.62|4584.83|4584.83|4589.59|4589.59|4554.96|4554.96|0
848962800000|1996-11-25 23:00:00|4597.66|4597.66|4597.2|4597.2|4617.4|4617.4|4586.59|4586.59|0
849049200000|1996-11-26 23:00:00|4578.56|4578.56|4566.54|4566.54|4584.56|4584.56|4542.24|4542.24|0
849135600000|1996-11-27 23:00:00|4563.48|4563.48|4616.72|4616.72|4624.3|4624.3|4550.14|4550.14|0
849222000000|1996-11-28 23:00:00|4636.08|4636.08|4667.8|4667.8|4667.91|4667.91|4632.07|4632.07|0
849481200000|1996-12-01 23:00:00|4666.01|4666.01|4683.5|4683.5|4698.5|4698.5|4655.28|4655.28|0
849567600000|1996-12-02 23:00:00|4698.97|4698.97|4757.18|4757.18|4758.22|4758.22|4697.54|4697.54|0
849654000000|1996-12-03 23:00:00|4722.11|4722.11|4724.53|4724.53|4732.38|4732.38|4707.73|4707.73|0
849740400000|1996-12-04 23:00:00|4713.69|4713.69|4714.04|4714.04|4747.72|4747.72|4702.77|4702.77|0
850086000000|1996-12-08 23:00:00|4666.12|4666.12|4704.11|4704.11|4710.6|4710.6|4649.34|4649.34|0
850172400000|1996-12-09 23:00:00|4755.4|4755.4|4753.18|4753.18|4760.08|4760.08|4731.48|4731.48|0
850258800000|1996-12-10 23:00:00|4721.74|4721.74|4677.8|4677.8|4732.48|4732.48|4669.34|4669.34|0
850345200000|1996-12-11 23:00:00|4678.34|4678.34|4663.87|4663.87|4701.99|4701.99|4648.97|4648.97|0
850431600000|1996-12-12 23:00:00|4619.35|4619.35|4650.99|4650.99|4655.82|4655.82|4603.3|4603.3|0
850690800000|1996-12-15 23:00:00|4699.64|4699.64|4750.39|4750.39|4750.74|4750.74|4695.99|4695.99|0
850777200000|1996-12-16 23:00:00|4725.5|4725.5|4733.27|4733.27|4764.06|4764.06|4713.94|4713.94|0
850863600000|1996-12-17 23:00:00|4770.17|4770.17|4815.56|4815.56|4828.96|4828.96|4767.27|4767.27|0
850950000000|1996-12-18 23:00:00|4812.99|4812.99|4908.85|4908.85|4911.68|4911.68|4807.7|4807.7|0
851036400000|1996-12-19 23:00:00|4966.41|4966.41|4966.75|4966.75|5011.14|5011.14|4944.16|4944.16|0
851295600000|1996-12-22 23:00:00|5007.97|5007.97|4996.52|4996.52|5008.18|5008.18|4952.62|4952.62|0
851554800000|1996-12-25 23:00:00|5006.05|5006.05|5101.76|5101.76|5113.97|5113.97|5003.95|5003.95|0
851641200000|1996-12-26 23:00:00|5112.95|5112.95|5107.02|5107.02|5188.19|5188.19|5082.32|5082.32|0
851900400000|1996-12-29 23:00:00|5126.07|5126.07|5144.95|5144.95|5149.48|5149.48|5113.79|5113.79|0
851986800000|1996-12-30 23:00:00|5153.4|5153.4|5154.77|5154.77|5217.8|5217.8|5138.71|5138.71|0
852159600000|1997-01-01 23:00:00|5059.06|5059.06|5018.55|5018.55|5097.52|5097.52|5011.44|5011.44|0
852246000000|1997-01-02 23:00:00|5026.36|5026.36|5141.14|5141.14|5147.54|5147.54|5026.04|5026.04|0
852591600000|1997-01-06 23:00:00|5211.92|5211.92|5161.56|5161.56|5226.4|5226.4|5136.37|5136.37|0
852678000000|1997-01-07 23:00:00|5210.02|5210.02|5221.5|5221.5|5248.88|5248.88|5203.69|5203.69|0
852764400000|1997-01-08 23:00:00|5181.2|5181.2|5231.43|5231.43|5241.97|5241.97|5146.23|5146.23|0
852850800000|1997-01-09 23:00:00|5278.63|5278.63|5258.68|5258.68|5306.92|5306.92|5198.31|5198.31|0
853110000000|1997-01-12 23:00:00|5306.39|5306.39|5351.74|5351.74|5355.71|5355.71|5296.61|5296.61|0
853196400000|1997-01-13 23:00:00|5340.32|5340.32|5350.17|5350.17|5404.16|5404.16|5320.12|5320.12|0
853282800000|1997-01-14 23:00:00|5385.16|5385.16|5327.32|5327.32|5397.2|5397.2|5304.7|5304.7|0
853369200000|1997-01-15 23:00:00|5325.42|5325.42|5384.81|5384.81|5385.08|5385.08|5313.63|5313.63|0
853455600000|1997-01-16 23:00:00|5377.18|5377.18|5470.23|5470.23|5471.45|5471.45|5366.83|5366.83|0
853714800000|1997-01-19 23:00:00|5477.67|5477.67|5490.43|5490.43|5560|5560|5477.67|5477.67|0
853801200000|1997-01-20 23:00:00|5483.07|5483.07|5516.38|5516.38|5520.34|5520.34|5416.28|5416.28|0
853887600000|1997-01-21 23:00:00|5567.3|5567.3|5463.07|5463.07|5571.5|5571.5|5450.22|5450.22|0
853974000000|1997-01-22 23:00:00|5437.05|5437.05|5450.74|5450.74|5489.41|5489.41|5431.71|5431.71|0
854060400000|1997-01-23 23:00:00|5379.14|5379.14|5324.68|5324.68|5400.6|5400.6|5320.28|5320.28|0
854319600000|1997-01-26 23:00:00|5297.45|5297.45|5253.86|5253.86|5327.64|5327.64|5219.12|5219.12|0
854406000000|1997-01-27 23:00:00|5233.92|5233.92|5353.83|5353.83|5361.52|5361.52|5208.73|5208.73|0
854492400000|1997-01-28 23:00:00|5303.34|5303.34|5279.99|5279.99|5316.33|5316.33|5236.22|5236.22|0
854578800000|1997-01-29 23:00:00|5327.21|5327.21|5256.67|5256.67|5332.01|5332.01|5248.84|5248.84|0
854665200000|1997-01-30 23:00:00|5243.07|5243.07|5327.42|5327.42|5386.3|5386.3|5222.3|5222.3|0
854924400000|1997-02-02 23:00:00|5296.74|5296.74|5294.06|5294.06|5318.35|5318.35|5263.77|5263.77|0
855010800000|1997-02-03 23:00:00|5293.01|5293.01|5297.62|5297.62|5337.14|5337.14|5287.82|5287.82|0
855097200000|1997-02-04 23:00:00|5319.18|5319.18|5378.99|5378.99|5393.13|5393.13|5317.56|5317.56|0
855183600000|1997-02-05 23:00:00|5375.12|5375.12|5415.5|5415.5|5415.77|5415.77|5345.29|5345.29|0
855270000000|1997-02-06 23:00:00|5441.45|5441.45|5449.76|5449.76|5474.56|5474.56|5387.04|5387.04|0
855529200000|1997-02-09 23:00:00|5442.37|5442.37|5447.29|5447.29|5483.19|5483.19|5439.6|5439.6|0
855615600000|1997-02-10 23:00:00|5446.66|5446.66|5419.2|5419.2|5459.63|5459.63|5407.67|5407.67|0
855702000000|1997-02-11 23:00:00|5442.29|5442.29|5435.37|5435.37|5462.08|5462.08|5413.67|5413.67|0
855788400000|1997-02-12 23:00:00|5482.15|5482.15|5458.2|5458.2|5492.03|5492.03|5453.86|5453.86|0
855874800000|1997-02-13 23:00:00|5463.19|5463.19|5499.27|5499.27|5500.73|5500.73|5454.75|5454.75|0
856134000000|1997-02-16 23:00:00|5478.56|5478.56|5509.14|5509.14|5514.34|5514.34|5474.32|5474.32|0
856220400000|1997-02-17 23:00:00|5534.79|5534.79|5505.15|5505.15|5567.49|5567.49|5485.74|5485.74|0
856306800000|1997-02-18 23:00:00|5531.83|5531.83|5481.42|5481.42|5533.09|5533.09|5471.7|5471.7|0
856393200000|1997-02-19 23:00:00|5453.76|5453.76|5434.78|5434.78|5457.67|5457.67|5419.29|5419.29|0
856479600000|1997-02-20 23:00:00|5393.3|5393.3|5377.88|5377.88|5413.13|5413.13|5355.86|5355.86|0
856738800000|1997-02-23 23:00:00|5342.62|5342.62|5296.53|5296.53|5345.75|5345.75|5279.04|5279.04|0
856825200000|1997-02-24 23:00:00|5342.23|5342.23|5333.92|5333.92|5358.36|5358.36|5320.94|5320.94|0
856911600000|1997-02-25 23:00:00|5338.65|5338.65|5311.36|5311.36|5360.5|5360.5|5299.66|5299.66|0
856998000000|1997-02-26 23:00:00|5312.78|5312.78|5357.52|5357.52|5368.28|5368.28|5304.35|5304.35|0
857084400000|1997-02-27 23:00:00|5345.34|5345.34|5305.43|5305.43|5358.51|5358.51|5289|5289|0
857343600000|1997-03-02 23:00:00|5315.64|5315.64|5273.95|5273.95|5315.64|5315.64|5249.03|5249.03|0
857430000000|1997-03-03 23:00:00|5308.2|5308.2|5336.68|5336.68|5352.38|5352.38|5308.2|5308.2|0
857516400000|1997-03-04 23:00:00|5312.37|5312.37|5319.08|5319.08|5369.9|5369.9|5292.12|5292.12|0
857602800000|1997-03-05 23:00:00|5376.4|5376.4|5402.7|5402.7|5421.05|5421.05|5373.85|5373.85|0
857689200000|1997-03-06 23:00:00|5410.14|5410.14|5503.14|5503.14|5503.97|5503.97|5395.52|5395.52|0
857948400000|1997-03-09 23:00:00|5503.87|5503.87|5620.74|5620.74|5620.74|5620.74|5502.38|5502.38|0
858034800000|1997-03-10 23:00:00|5671.55|5671.55|5603.1|5603.1|5702.83|5702.83|5591|5591|0
858121200000|1997-03-11 23:00:00|5587.02|5587.02|5537.55|5537.55|5628.85|5628.85|5531.62|5531.62|0
858207600000|1997-03-12 23:00:00|5542.86|5542.86|5566.65|5566.65|5600.91|5600.91|5520.26|5520.26|0
858294000000|1997-03-13 23:00:00|5501.59|5501.59|5568.05|5568.05|5576.08|5576.08|5481.17|5481.17|0
858553200000|1997-03-16 23:00:00|5555.11|5555.11|5458.63|5458.63|5575.84|5575.84|5446.45|5446.45|0
858639600000|1997-03-17 23:00:00|5463.86|5463.86|5414.82|5414.82|5475.51|5475.51|5398.55|5398.55|0
858726000000|1997-03-18 23:00:00|5454.77|5454.77|5432.06|5432.06|5469.68|5469.68|5417.9|5417.9|0
858812400000|1997-03-19 23:00:00|5421.96|5421.96|5355.46|5355.46|5434.37|5434.37|5342.84|5342.84|0
858898800000|1997-03-20 23:00:00|5399.59|5399.59|5357.7|5357.7|5403.9|5403.9|5345.95|5345.95|0
859158000000|1997-03-23 23:00:00|5379.57|5379.57|5349.3|5349.3|5383.33|5383.33|5338.82|5338.82|0
859244400000|1997-03-24 23:00:00|5389.92|5389.92|5438.76|5438.76|5441.84|5441.84|5387.62|5387.62|0
859330800000|1997-03-25 23:00:00|5445.64|5445.64|5520.68|5520.68|5537.26|5537.26|5441.88|5441.88|0
859759200000|1997-03-30 22:00:00|5450.63|5450.63|5424.28|5424.28|5468.59|5468.59|5408.71|5408.71|0
859845600000|1997-03-31 22:00:00|5365.33|5365.33|5326.54|5326.54|5367.62|5367.62|5284.8|5284.8|0
859932000000|1997-04-01 22:00:00|5359.28|5359.28|5310.42|5310.42|5372.44|5372.44|5299.81|5299.81|0
860018400000|1997-04-02 22:00:00|5290.26|5290.26|5279.9|5279.9|5317.23|5317.23|5254.53|5254.53|0
860104800000|1997-04-03 22:00:00|5294.12|5294.12|5336.09|5336.09|5355.43|5355.43|5279.19|5279.19|0
860364000000|1997-04-06 22:00:00|5391.59|5391.59|5461.13|5461.13|5462.9|5462.9|5390.09|5390.09|0
860450400000|1997-04-07 22:00:00|5458.93|5458.93|5482.79|5482.79|5493.72|5493.72|5452.24|5452.24|0
860536800000|1997-04-08 22:00:00|5512.17|5512.17|5527.24|5527.24|5547.77|5547.77|5511.6|5511.6|0
860623200000|1997-04-09 22:00:00|5487.1|5487.1|5488.29|5488.29|5524.53|5524.53|5477.27|5477.27|0
860709600000|1997-04-10 22:00:00|5518.04|5518.04|5441.35|5441.35|5526.42|5526.42|5431.51|5431.51|0
860968800000|1997-04-13 22:00:00|5393.47|5393.47|5452.56|5452.56|5464.7|5464.7|5364|5364|0
861055200000|1997-04-14 22:00:00|5506.89|5506.89|5585.85|5585.85|5593.19|5593.19|5496.57|5496.57|0
861141600000|1997-04-15 22:00:00|5594.53|5594.53|5588.03|5588.03|5613.59|5613.59|5545.3|5545.3|0
861228000000|1997-04-16 22:00:00|5615.52|5615.52|5629.3|5629.3|5640.4|5640.4|5602.05|5602.05|0
861314400000|1997-04-17 22:00:00|5603.62|5603.62|5628.14|5628.14|5633.71|5633.71|5575.22|5575.22|0
861573600000|1997-04-20 22:00:00|5602.03|5602.03|5670.94|5670.94|5671.8|5671.8|5596.64|5596.64|0
861660000000|1997-04-21 22:00:00|5662.59|5662.59|5730.03|5730.03|5730.52|5730.52|5651.62|5651.62|0
861746400000|1997-04-22 22:00:00|5798.4|5798.4|5802.26|5802.26|5823.33|5823.33|5777.2|5777.2|0
861832800000|1997-04-23 22:00:00|5810.38|5810.38|5772.69|5772.69|5823.81|5823.81|5756.03|5756.03|0
861919200000|1997-04-24 22:00:00|5735.32|5735.32|5732.59|5732.59|5750.19|5750.19|5711.99|5711.99|0
862178400000|1997-04-27 22:00:00|5728.35|5728.35|5757.31|5757.31|5762.06|5762.06|5723.76|5723.76|0
862264800000|1997-04-28 22:00:00|5766.84|5766.84|5838.19|5838.19|5855.55|5855.55|5761.82|5761.82|0
862351200000|1997-04-29 22:00:00|5873.07|5873.07|5909.33|5909.33|5909.33|5909.33|5848.06|5848.06|0
862524000000|1997-05-01 22:00:00|585326|585326|591806|591806|592191|592191|585326|585326|0
862783200000|1997-05-04 22:00:00|5981.04|5981.04|6059.93|6059.93|6060.83|6060.83|5973.74|5973.74|0
862869600000|1997-05-05 22:00:00|6115.94|6115.94|6043.15|6043.15|6120.41|6120.41|6037.25|6037.25|0
862956000000|1997-05-06 22:00:00|6024.47|6024.47|6042.57|6042.57|6061.39|6061.39|6023.44|6023.44|0
863042400000|1997-05-07 22:00:00|5988.35|5988.35|6064.9|6064.9|6066.24|6066.24|5982|5982|0
863128800000|1997-05-08 22:00:00|6094.43|6094.43|6128.07|6128.07|6164.39|6164.39|6094.29|6094.29|0
863388000000|1997-05-11 22:00:00|6135.42|6135.42|6283.74|6283.74|6289.84|6289.84|6134.07|6134.07|0
863474400000|1997-05-12 22:00:00|6333.38|6333.38|6324.24|6324.24|6363.11|6363.11|6296.58|6296.58|0
863560800000|1997-05-13 22:00:00|6335.43|6335.43|6304.36|6304.36|6379|6379|6261.42|6261.42|0
863647200000|1997-05-14 22:00:00|6276.68|6276.68|6309.84|6309.84|6317.37|6317.37|6272.31|6272.31|0
863733600000|1997-05-15 22:00:00|6344.24|6344.24|6253.87|6253.87|6346.05|6346.05|6240.28|6240.28|0
863992800000|1997-05-18 22:00:00|6203.18|6203.18|6228.68|6228.68|6235.13|6235.13|6188.49|6188.49|0
864079200000|1997-05-19 22:00:00|6247.47|6247.47|6299.85|6299.85|6311.74|6311.74|6241.67|6241.67|0
864165600000|1997-05-20 22:00:00|6384.34|6384.34|6449.01|6449.01|6471.24|6471.24|6384.34|6384.34|0
864252000000|1997-05-21 22:00:00|6455.38|6455.38|6402.2|6402.2|6495.72|6495.72|6389.52|6389.52|0
864338400000|1997-05-22 22:00:00|6395.64|6395.64|6432.31|6432.31|6460.84|6460.84|6384.52|6384.52|0
864597600000|1997-05-25 22:00:00|6442.35|6442.35|6582.23|6582.23|6592.01|6592.01|6416.26|6416.26|0
864684000000|1997-05-26 22:00:00|6647.96|6647.96|6675.46|6675.46|6703.8|6703.8|6640.7|6640.7|0
864770400000|1997-05-27 22:00:00|6738.67|6738.67|6522.25|6522.25|6747.68|6747.68|6487.24|6487.24|0
864856800000|1997-05-28 22:00:00|6462.28|6462.28|6416.49|6416.49|6538.84|6538.84|6406.25|6406.25|0
864943200000|1997-05-29 22:00:00|6416.08|6416.08|6300.82|6300.82|6418.4|6418.4|6281.97|6281.97|0
865202400000|1997-06-01 22:00:00|6210.67|6210.67|6298.09|6298.09|6369.86|6369.86|6180.02|6180.02|0
865288800000|1997-06-02 22:00:00|6349.95|6349.95|6404.81|6404.81|6407.39|6407.39|6324.68|6324.68|0
865375200000|1997-06-03 22:00:00|6436.68|6436.68|6411.4|6411.4|6445.45|6445.45|6376.23|6376.23|0
865461600000|1997-06-04 22:00:00|6394.31|6394.31|6514.4|6514.4|6531.28|6531.28|6393.14|6393.14|0
865548000000|1997-06-05 22:00:00|6533.81|6533.81|6616.15|6616.15|6639.61|6639.61|6524.77|6524.77|0
865807200000|1997-06-08 22:00:00|6703.9|6703.9|6511.46|6511.46|6729.29|6729.29|6491.16|6491.16|0
865893600000|1997-06-09 22:00:00|6490.87|6490.87|6514.48|6514.48|6525.46|6525.46|6419.83|6419.83|0
865980000000|1997-06-10 22:00:00|6533.22|6533.22|6565.65|6565.65|6620.62|6620.62|6529.78|6529.78|0
866066400000|1997-06-11 22:00:00|6579.15|6579.15|6673.12|6673.12|6673.16|6673.16|6576.61|6576.61|0
866152800000|1997-06-12 22:00:00|6706.99|6706.99|6685.28|6685.28|6743.33|6743.33|6664.05|6664.05|0
866412000000|1997-06-15 22:00:00|6689.12|6689.12|6627.2|6627.2|6721.31|6721.31|6615.72|6615.72|0
866498400000|1997-06-16 22:00:00|6647.32|6647.32|6543.81|6543.81|6673.24|6673.24|6511.92|6511.92|0
866584800000|1997-06-17 22:00:00|6535.2|6535.2|6619.7|6619.7|6619.7|6619.7|6495.91|6495.91|0
866671200000|1997-06-18 22:00:00|6652.9|6652.9|6674.77|6674.77|6723.25|6723.25|6639.5|6639.5|0
866757600000|1997-06-19 22:00:00|6718.8|6718.8|6761.92|6761.92|6767.74|6767.74|6705.22|6705.22|0
867016800000|1997-06-22 22:00:00|6790.58|6790.58|6801.95|6801.95|6826.66|6826.66|6746.17|6746.17|0
867103200000|1997-06-23 22:00:00|6695.12|6695.12|6797.08|6797.08|6831.69|6831.69|6693.5|6693.5|0
867189600000|1997-06-24 22:00:00|6860.24|6860.24|6913.17|6913.17|6913.72|6913.72|6855.04|6855.04|0
867276000000|1997-06-25 22:00:00|6907.59|6907.59|6934.51|6934.51|6960.24|6960.24|6902.21|6902.21|0
867362400000|1997-06-26 22:00:00|6950.43|6950.43|6939.42|6939.42|6953.52|6953.52|6864|6864|0
867621600000|1997-06-29 22:00:00|6967.88|6967.88|6884.56|6884.56|6989.8|6989.8|6883.55|6883.55|0
867708000000|1997-06-30 22:00:00|6855.6|6855.6|6969.92|6969.92|6972.23|6972.23|6854.35|6854.35|0
867794400000|1997-07-01 22:00:00|7024.92|7024.92|7094.95|7094.95|7097.81|7097.81|7002.84|7002.84|0
867880800000|1997-07-02 22:00:00|7127.19|7127.19|7174.41|7174.41|7198.54|7198.54|7083.13|7083.13|0
867967200000|1997-07-03 22:00:00|7157.85|7157.85|7174.3|7174.3|7191.31|7191.31|7125.49|7125.49|0
868226400000|1997-07-06 22:00:00|7146.84|7146.84|7204.54|7204.54|7209.58|7209.58|7122.38|7122.38|0
868312800000|1997-07-07 22:00:00|7171.94|7171.94|7139.1|7139.1|7221.09|7221.09|7129|7129|0
868399200000|1997-07-08 22:00:00|7159.75|7159.75|7164.71|7164.71|7222.31|7222.31|7152.45|7152.45|0
868485600000|1997-07-09 22:00:00|7116.12|7116.12|7095.16|7095.16|7149.33|7149.33|7076.89|7076.89|0
868572000000|1997-07-10 22:00:00|7110.1|7110.1|7112.52|7112.52|7127.41|7127.41|7074.3|7074.3|0
868831200000|1997-07-13 22:00:00|7127.89|7127.89|7169.42|7169.42|7179.93|7179.93|7127.89|7127.89|0
868917600000|1997-07-14 22:00:00|7164.19|7164.19|7064.12|7064.12|7167.83|7167.83|7044.54|7044.54|0
869004000000|1997-07-15 22:00:00|7081.97|7081.97|7136.13|7136.13|7164.28|7164.28|7079.09|7079.09|0
869090400000|1997-07-16 22:00:00|7188.17|7188.17|7034.78|7034.78|7196.38|7196.38|7020.36|7020.36|0
869176800000|1997-07-17 22:00:00|7030.49|7030.49|6846.18|6846.18|7033.85|7033.85|6770.25|6770.25|0
869436000000|1997-07-20 22:00:00|6775.71|6775.71|6768.29|6768.29|6815.6|6815.6|6701.02|6701.02|0
869522400000|1997-07-21 22:00:00|6831.81|6831.81|6963.24|6963.24|6963.4|6963.4|6797.04|6797.04|0
869608800000|1997-07-22 22:00:00|7105.75|7105.75|6958.92|6958.92|7129.24|7129.24|6910.01|6910.01|0
869695200000|1997-07-23 22:00:00|6982.19|6982.19|6756.09|6756.09|6983.45|6983.45|6727.49|6727.49|0
869781600000|1997-07-24 22:00:00|6805.48|6805.48|6830.76|6830.76|6850.28|6850.28|6805.1|6805.1|0
870040800000|1997-07-27 22:00:00|6879.8|6879.8|6817.69|6817.69|6881.31|6881.31|6740.3|6740.3|0
870127200000|1997-07-28 22:00:00|6806.45|6806.45|6697.08|6697.08|6822.83|6822.83|6640.86|6640.86|0
870213600000|1997-07-29 22:00:00|6765.9|6765.9|6868.32|6868.32|6871.34|6871.34|6729.61|6729.61|0
870300000000|1997-07-30 22:00:00|6900.07|6900.07|6810.89|6810.89|6927.86|6927.86|6789.17|6789.17|0
870386400000|1997-07-31 22:00:00|6813.26|6813.26|6730.48|6730.48|6825.88|6825.88|6702.65|6702.65|0
870645600000|1997-08-03 22:00:00|6742.12|6742.12|6625.85|6625.85|6742.19|6742.19|6579.14|6579.14|0
870732000000|1997-08-04 22:00:00|6680.64|6680.64|6664.43|6664.43|6695.53|6695.53|6578.38|6578.38|0
870818400000|1997-08-05 22:00:00|6670.09|6670.09|6835.1|6835.1|6837.68|6837.68|6658.97|6658.97|0
870904800000|1997-08-06 22:00:00|6893.09|6893.09|6864.11|6864.11|6932.49|6932.49|6831.59|6831.59|0
870991200000|1997-08-07 22:00:00|6815.55|6815.55|6783.06|6783.06|6816.77|6816.77|6733.37|6733.37|0
871250400000|1997-08-10 22:00:00|6714.54|6714.54|6782.16|6782.16|6825.53|6825.53|6705.5|6705.5|0
871336800000|1997-08-11 22:00:00|6821.68|6821.68|6817.9|6817.9|6832.16|6832.16|6798.91|6798.91|0
871423200000|1997-08-12 22:00:00|6774.87|6774.87|6723.42|6723.42|6804.18|6804.18|6707.44|6707.44|0
871509600000|1997-08-13 22:00:00|6746.23|6746.23|6708.51|6708.51|6749.72|6749.72|6677.3|6677.3|0
871855200000|1997-08-17 22:00:00|6526.66|6526.66|6552.15|6552.15|6610.11|6610.11|6521.23|6521.23|0
871941600000|1997-08-18 22:00:00|6639.12|6639.12|6674.07|6674.07|6682.87|6682.87|6606.52|6606.52|0
872028000000|1997-08-19 22:00:00|6741.81|6741.81|6779.3|6779.3|6779.3|6779.3|6717.23|6717.23|0
872114400000|1997-08-20 22:00:00|6803.13|6803.13|6716.22|6716.22|6826.23|6826.23|6694.18|6694.18|0
872200800000|1997-08-21 22:00:00|6657.34|6657.34|6630.4|6630.4|6682.18|6682.18|6564.55|6564.55|0
872460000000|1997-08-24 22:00:00|6686.22|6686.22|6674.41|6674.41|6696.01|6696.01|6623.38|6623.38|0
872546400000|1997-08-25 22:00:00|6667.65|6667.65|6601.01|6601.01|6687.91|6687.91|6558.68|6558.68|0
872632800000|1997-08-26 22:00:00|6569.5|6569.5|6579.03|6579.03|6655.92|6655.92|6559.04|6559.04|0
872719200000|1997-08-27 22:00:00|6613.1|6613.1|6556.72|6556.72|6630.42|6630.42|6505.42|6505.42|0
872805600000|1997-08-28 22:00:00|6519.63|6519.63|6532.33|6532.33|6544.55|6544.55|6500.17|6500.17|0
873064800000|1997-08-31 22:00:00|6539.96|6539.96|6599.1|6599.1|6599.29|6599.29|6532.11|6532.11|0
873151200000|1997-09-01 22:00:00|6643.38|6643.38|6702.37|6702.37|6702.49|6702.49|6619.52|6619.52|0
873237600000|1997-09-02 22:00:00|6792.47|6792.47|6692.26|6692.26|6794.94|6794.94|6671.36|6671.36|0
873324000000|1997-09-03 22:00:00|6683.82|6683.82|6694.39|6694.39|6709.39|6709.39|6640.99|6640.99|0
873410400000|1997-09-04 22:00:00|6704.47|6704.47|6759.46|6759.46|6805.99|6805.99|6696.63|6696.63|0
873669600000|1997-09-07 22:00:00|6774.31|6774.31|6796.11|6796.11|6799.14|6799.14|6730.16|6730.16|0
873756000000|1997-09-08 22:00:00|6798.49|6798.49|6799.33|6799.33|6810.98|6810.98|6775.26|6775.26|0
873842400000|1997-09-09 22:00:00|6812.12|6812.12|6745.67|6745.67|6827.48|6827.48|6715.01|6715.01|0
873928800000|1997-09-10 22:00:00|6690.4|6690.4|6694.95|6694.95|6714.63|6714.63|6665.56|6665.56|0
874015200000|1997-09-11 22:00:00|6706.78|6706.78|6671.52|6671.52|6767.76|6767.76|6657.89|6657.89|0
874274400000|1997-09-14 22:00:00|6732.58|6732.58|6778.57|6778.57|6781.36|6781.36|6709.99|6709.99|0
874360800000|1997-09-15 22:00:00|6757.5|6757.5|6879.86|6879.86|6881.73|6881.73|6745.67|6745.67|0
874447200000|1997-09-16 22:00:00|6924.53|6924.53|6884.31|6884.31|6960.07|6960.07|6874.58|6874.58|0
874533600000|1997-09-17 22:00:00|6905.1|6905.1|6965.54|6965.54|6986.19|6986.19|6887.73|6887.73|0
874620000000|1997-09-18 22:00:00|6972.46|6972.46|6975.62|6975.62|7001.32|7001.32|6932.11|6932.11|0
874879200000|1997-09-21 22:00:00|7010.05|7010.05|7116.95|7116.95|7122.71|7122.71|7009.68|7009.68|0
874965600000|1997-09-22 22:00:00|7117.72|7117.72|7102.87|7102.87|7142.11|7142.11|7063.56|7063.56|0
875052000000|1997-09-23 22:00:00|7093.61|7093.61|7198.68|7198.68|7201.92|7201.92|7093.61|7093.61|0
875138400000|1997-09-24 22:00:00|7148.28|7148.28|7125.44|7125.44|7207.14|7207.14|7115.35|7115.35|0
875224800000|1997-09-25 22:00:00|7088.98|7088.98|7205.91|7205.91|7208.79|7208.79|7072.87|7072.87|0
875484000000|1997-09-28 22:00:00|7205.04|7205.04|7219.48|7219.48|7250.53|7250.53|7182.23|7182.23|0
875570400000|1997-09-29 22:00:00|7255.15|7255.15|7269.72|7269.72|7307.43|7307.43|7235.56|7235.56|0
875656800000|1997-09-30 22:00:00|7247.1|7247.1|7331.89|7331.89|7335.1|7335.1|7247.1|7247.1|0
875743200000|1997-10-01 22:00:00|7311.44|7311.44|7250.82|7250.82|7332.26|7332.26|7234.66|7234.66|0
875829600000|1997-10-02 22:00:00|7229.99|7229.99|7239.09|7239.09|7306.02|7306.02|7217.63|7217.63|0
876088800000|1997-10-05 22:00:00|7212.19|7212.19|7089.66|7089.66|7213.72|7213.72|7079.52|7079.52|0
876175200000|1997-10-06 22:00:00|7097.12|7097.12|7120.92|7120.92|7129.32|7129.32|6995.05|6995.05|0
876261600000|1997-10-07 22:00:00|7167.5|7167.5|6986.38|6986.38|7169.38|7169.38|6958.47|6958.47|0
876348000000|1997-10-08 22:00:00|6945.35|6945.35|6772.05|6772.05|6952.89|6952.89|6675.73|6675.73|0
876434400000|1997-10-09 22:00:00|6780.32|6780.32|6826.18|6826.18|6843.62|6843.62|6685.9|6685.9|0
876693600000|1997-10-12 22:00:00|6901.8|6901.8|6863.14|6863.14|6907.23|6907.23|6831.52|6831.52|0
876780000000|1997-10-13 22:00:00|6897.81|6897.81|6830.63|6830.63|6897.91|6897.91|6814.04|6814.04|0
876866400000|1997-10-14 22:00:00|6793.78|6793.78|6754.86|6754.86|6807.69|6807.69|6696.98|6696.98|0
876952800000|1997-10-15 22:00:00|6772.14|6772.14|6766.06|6766.06|6799.54|6799.54|6690.76|6690.76|0
877039200000|1997-10-16 22:00:00|6691.86|6691.86|6664.2|6664.2|6716.63|6716.63|6648.22|6648.22|0
877298400000|1997-10-19 22:00:00|6595.38|6595.38|6678.79|6678.79|6687.08|6687.08|6563.4|6563.4|0
877384800000|1997-10-20 22:00:00|6770.62|6770.62|6854.2|6854.2|6858.63|6858.63|6743.19|6743.19|0
877471200000|1997-10-21 22:00:00|6911.57|6911.57|6826.69|6826.69|6938.41|6938.41|6808.06|6808.06|0
877557600000|1997-10-22 22:00:00|6691.74|6691.74|6657.01|6657.01|6752.73|6752.73|6551.97|6551.97|0
877644000000|1997-10-23 22:00:00|6732.12|6732.12|6604.75|6604.75|6736.16|6736.16|6567.23|6567.23|0
877906800000|1997-10-26 23:00:00|6497.66|6497.66|6313.86|6313.86|6505.47|6505.47|6288.74|6288.74|0
877993200000|1997-10-27 23:00:00|5403.72|5403.72|6049.88|6049.88|6057.46|6057.46|5403.45|5403.45|0
878079600000|1997-10-28 23:00:00|6348.75|6348.75|6392.04|6392.04|6394.96|6394.96|6171.75|6171.75|0
878166000000|1997-10-29 23:00:00|6293.88|6293.88|6463.37|6463.37|6474.69|6474.69|6187.34|6187.34|0
878252400000|1997-10-30 23:00:00|6455.4|6455.4|6380.39|6380.39|6521.45|6521.45|6336.49|6336.49|0
878511600000|1997-11-02 23:00:00|6477.42|6477.42|6445.32|6445.32|6495.94|6495.94|6419.92|6419.92|0
878598000000|1997-11-03 23:00:00|6453.21|6453.21|6450.99|6450.99|6504.94|6504.94|6426.3|6426.3|0
878684400000|1997-11-04 23:00:00|6468.3|6468.3|6515.1|6515.1|6524.63|6524.63|6468.3|6468.3|0
878770800000|1997-11-05 23:00:00|6487.2|6487.2|6481.26|6481.26|6508.08|6508.08|6447.46|6447.46|0
878857200000|1997-11-06 23:00:00|6369.32|6369.32|6317.52|6317.52|6372.04|6372.04|6218.81|6218.81|0
879116400000|1997-11-09 23:00:00|6329.09|6329.09|6277.97|6277.97|6329.4|6329.4|6253.76|6253.76|0
879202800000|1997-11-10 23:00:00|6236.14|6236.14|6221.04|6221.04|6238.12|6238.12|6154.86|6154.86|0
879289200000|1997-11-11 23:00:00|6164.5|6164.5|6151.14|6151.14|6172.91|6172.91|6083.77|6083.77|0
879375600000|1997-11-12 23:00:00|6139.53|6139.53|6239.27|6239.27|6248.73|6248.73|6133.67|6133.67|0
879462000000|1997-11-13 23:00:00|6291.32|6291.32|6299.31|6299.31|6355.72|6355.72|6285.29|6285.29|0
879721200000|1997-11-16 23:00:00|6444.73|6444.73|6512.5|6512.5|6515.91|6515.91|6415.1|6415.1|0
879807600000|1997-11-17 23:00:00|6509.51|6509.51|6537.08|6537.08|6573.69|6573.69|6492.87|6492.87|0
879894000000|1997-11-18 23:00:00|6455.6|6455.6|6557.77|6557.77|6562.55|6562.55|6450.66|6450.66|0
879980400000|1997-11-19 23:00:00|6630.21|6630.21|6766.41|6766.41|6777.25|6777.25|6621.55|6621.55|0
880066800000|1997-11-20 23:00:00|6820.7|6820.7|6825.7|6825.7|6832.89|6832.89|6767.23|6767.23|0
880326000000|1997-11-23 23:00:00|6700.08|6700.08|6670.25|6670.25|6759.57|6759.57|6657.68|6657.68|0
880412400000|1997-11-24 23:00:00|6674.19|6674.19|6741.27|6741.27|6767.82|6767.82|6672.07|6672.07|0
880498800000|1997-11-25 23:00:00|6829.86|6829.86|6856.35|6856.35|6885.41|6885.41|6814.09|6814.09|0
880585200000|1997-11-26 23:00:00|6909.04|6909.04|6919.6|6919.6|6939.72|6939.72|6843.47|6843.47|0
880671600000|1997-11-27 23:00:00|6884.23|6884.23|6932.1|6932.1|6953.5|6953.5|6861.23|6861.23|0
880930800000|1997-11-30 23:00:00|6998.41|6998.41|7135.97|7135.97|7141|7141|6990.01|6990.01|0
881017200000|1997-12-01 23:00:00|7123.11|7123.11|7136.55|7136.55|7161.68|7161.68|7088.39|7088.39|0
881103600000|1997-12-02 23:00:00|7102.73|7102.73|7092.49|7092.49|7137.96|7137.96|7066.49|7066.49|0
881190000000|1997-12-03 23:00:00|7123.99|7123.99|7188.02|7188.02|7217.2|7217.2|7123.02|7123.02|0
881276400000|1997-12-04 23:00:00|7157.28|7157.28|7197.02|7197.02|7215.68|7215.68|7087.47|7087.47|0
881622000000|1997-12-08 23:00:00|7175.66|7175.66|7261|7261|7274.48|7274.48|7171.83|7171.83|0
881708400000|1997-12-09 23:00:00|7204.86|7204.86|7158.5|7158.5|7244.12|7244.12|7128.22|7128.22|0
881794800000|1997-12-10 23:00:00|7029.85|7029.85|7003.2|7003.2|7044.66|7044.66|6967.47|6967.47|0
881881200000|1997-12-11 23:00:00|7025.22|7025.22|7059.69|7059.69|7102.28|7102.28|7009.89|7009.89|0
882140400000|1997-12-14 23:00:00|7091.01|7091.01|7123.6|7123.6|7157.11|7157.11|7089.61|7089.61|0
882226800000|1997-12-15 23:00:00|7198.34|7198.34|7250.92|7250.92|7259.92|7259.92|7192.48|7192.48|0
882313200000|1997-12-16 23:00:00|7289.41|7289.41|7243.44|7243.44|7297.89|7297.89|7221.16|7221.16|0
882399600000|1997-12-17 23:00:00|7231.39|7231.39|7224.25|7224.25|7263.63|7263.63|7205.51|7205.51|0
882486000000|1997-12-18 23:00:00|7098.18|7098.18|7045.71|7045.71|7100.73|7100.73|7019.84|7019.84|0
882745200000|1997-12-21 23:00:00|6974.92|6974.92|7062.58|7062.58|7100.52|7100.52|6974.02|6974.02|0
882831600000|1997-12-22 23:00:00|7095.45|7095.45|7070.15|7070.15|7115.34|7115.34|7035.37|7035.37|0
883090800000|1997-12-25 23:00:00|7030.6|7030.6|7049.75|7049.75|7052.28|7052.28|7026.02|7026.02|0
883350000000|1997-12-28 23:00:00|7078.37|7078.37|7277.42|7277.42|7281.74|7281.74|7078.37|7078.37|0
883436400000|1997-12-29 23:00:00|7303.53|7303.53|7335.06|7335.06|7362.05|7362.05|7287.43|7287.43|0
883522800000|1997-12-30 23:00:00|7364.04|7364.04|7255.4|7255.4|7374.58|7374.58|7255.17|7255.17|0
883695600000|1998-01-01 23:00:00|7320.74|7320.74|7451.37|7451.37|7451.37|7451.37|7318.92|7318.92|0
883954800000|1998-01-04 23:00:00|7453.08|7453.08|7591.8|7591.8|7604.95|7604.95|7450.31|7450.31|0
884127600000|1998-01-06 23:00:00|7492.7|7492.7|7549|7549|7621.27|7621.27|7491.91|7491.91|0
884214000000|1998-01-07 23:00:00|7582.09|7582.09|7482.24|7482.24|7619.9|7619.9|7449.93|7449.93|0
884300400000|1998-01-08 23:00:00|7425.73|7425.73|7455.26|7455.26|7480.54|7480.54|7405.85|7405.85|0
884559600000|1998-01-11 23:00:00|7274.64|7274.64|7390.54|7390.54|7392.54|7392.54|7235.24|7235.24|0
884646000000|1998-01-12 23:00:00|7496.39|7496.39|7492.21|7492.21|7517.98|7517.98|7453.59|7453.59|0
884732400000|1998-01-13 23:00:00|7575.22|7575.22|7550.63|7550.63|7598.75|7598.75|7526.44|7526.44|0
884818800000|1998-01-14 23:00:00|7545.61|7545.61|7578.27|7578.27|7581.15|7581.15|7512.38|7512.38|0
884905200000|1998-01-15 23:00:00|7629.7|7629.7|7723.9|7723.9|7736.72|7736.72|7627.53|7627.53|0
885164400000|1998-01-18 23:00:00|7759.23|7759.23|7732.42|7732.42|7800.79|7800.79|7712.45|7712.45|0
885250800000|1998-01-19 23:00:00|7705.99|7705.99|7807.14|7807.14|7844.08|7844.08|7680.85|7680.85|0
885337200000|1998-01-20 23:00:00|7830.34|7830.34|7812.14|7812.14|7840.49|7840.49|7740.78|7740.78|0
885423600000|1998-01-21 23:00:00|7698.63|7698.63|7839.28|7839.28|7840.67|7840.67|7698.63|7698.63|0
885510000000|1998-01-22 23:00:00|7819.85|7819.85|7749.06|7749.06|7895.42|7895.42|7734.84|7734.84|0
885769200000|1998-01-25 23:00:00|7759.23|7759.23|7854|7854|7855.68|7855.68|7751.57|7751.57|0
885855600000|1998-01-26 23:00:00|7880.17|7880.17|7924.6|7924.6|7930.12|7930.12|7852.43|7852.43|0
885942000000|1998-01-27 23:00:00|7968.73|7968.73|7953.63|7953.63|8000.45|8000.45|7933.33|7933.33|0
886028400000|1998-01-28 23:00:00|7949.08|7949.08|7940.37|7940.37|7979.96|7979.96|7903.74|7903.74|0
886114800000|1998-01-29 23:00:00|7926.87|7926.87|7958.99|7958.99|7965.14|7965.14|7900.28|7900.28|0
886374000000|1998-02-01 23:00:00|8038.78|8038.78|8096.72|8096.72|8105.92|8105.92|8030.22|8030.22|0
886460400000|1998-02-02 23:00:00|8067.57|8067.57|8104.15|8104.15|8108.51|8108.51|8035.46|8035.46|0
886546800000|1998-02-03 23:00:00|8072.45|8072.45|8166.46|8166.46|8170.11|8170.11|8055.14|8055.14|0
886633200000|1998-02-04 23:00:00|8205.95|8205.95|8109.86|8109.86|8243.69|8243.69|8090.28|8090.28|0
886719600000|1998-02-05 23:00:00|8125.47|8125.47|8182.49|8182.49|8186.77|8186.77|8073.16|8073.16|0
886978800000|1998-02-08 23:00:00|8196.7|8196.7|8048.51|8048.51|8220.51|8220.51|8024.31|8024.31|0
887065200000|1998-02-09 23:00:00|8022.24|8022.24|8084.85|8084.85|8103.83|8103.83|8003.46|8003.46|0
887151600000|1998-02-10 23:00:00|8150.72|8150.72|8155.69|8155.69|8171.22|8171.22|8099.53|8099.53|0
887238000000|1998-02-11 23:00:00|8180.95|8180.95|8062.6|8062.6|8183.92|8183.92|8037.95|8037.95|0
887324400000|1998-02-12 23:00:00|8082.81|8082.81|8113.35|8113.35|8133.37|8133.37|8032.96|8032.96|0
887583600000|1998-02-15 23:00:00|8095.24|8095.24|8144.82|8144.82|8149.84|8149.84|8070.96|8070.96|0
887670000000|1998-02-16 23:00:00|8163.83|8163.83|8283.72|8283.72|8287.19|8287.19|8163.42|8163.42|0
887756400000|1998-02-17 23:00:00|8256.23|8256.23|8324.66|8324.66|8342.61|8342.61|8256.23|8256.23|0
887842800000|1998-02-18 23:00:00|8327.43|8327.43|8358.01|8358.01|8406.05|8406.05|8326.86|8326.86|0
887929200000|1998-02-19 23:00:00|8370.12|8370.12|8516.78|8516.78|8588.88|8588.88|8366.26|8366.26|0
888188400000|1998-02-22 23:00:00|8572.69|8572.69|8511.25|8511.25|8593.38|8593.38|8497.78|8497.78|0
888274800000|1998-02-23 23:00:00|8499.54|8499.54|8641.39|8641.39|8645.96|8645.96|8450.14|8450.14|0
888361200000|1998-02-24 23:00:00|8682.22|8682.22|8818.53|8818.53|8825.61|8825.61|8678.18|8678.18|0
888447600000|1998-02-25 23:00:00|8870.52|8870.52|8783.22|8783.22|8875.77|8875.77|8767.13|8767.13|0
888534000000|1998-02-26 23:00:00|8834.01|8834.01|8900.09|8900.09|8903.56|8903.56|8823.1|8823.1|0
888793200000|1998-03-01 23:00:00|8930.44|8930.44|9112.57|9112.57|9156.29|9156.29|8923.31|8923.31|0
888879600000|1998-03-02 23:00:00|9145.95|9145.95|9132.11|9132.11|9148.22|9148.22|9034.2|9034.2|0
888966000000|1998-03-03 23:00:00|9139.29|9139.29|8929.93|8929.93|9217.8|9217.8|8887.31|8887.31|0
889052400000|1998-03-04 23:00:00|8788.25|8788.25|8958.29|8958.29|8958.49|8958.49|8779.33|8779.33|0
889138800000|1998-03-05 23:00:00|8984.39|8984.39|9227.33|9227.33|9227.96|9227.96|8978.17|8978.17|0
889398000000|1998-03-08 23:00:00|9224.72|9224.72|9269.53|9269.53|9344.7|9344.7|9157.54|9157.54|0
889484400000|1998-03-09 23:00:00|9238.53|9238.53|9261.77|9261.77|9295.29|9295.29|9212.14|9212.14|0
889570800000|1998-03-10 23:00:00|9275.9|9275.9|9262.1|9262.1|9288.4|9288.4|9168.3|9168.3|0
889657200000|1998-03-11 23:00:00|9254.6|9254.6|9347.9|9347.9|9449.9|9449.9|9246.1|9246.1|0
889743600000|1998-03-12 23:00:00|9459.3|9459.3|9450.5|9450.5|9502.2|9502.2|9411.3|9411.3|0
890002800000|1998-03-15 23:00:00|9439.4|9439.4|9448.8|9448.8|9529.4|9529.4|9400.5|9400.5|0
890089200000|1998-03-16 23:00:00|9535.5|9535.5|9521.2|9521.2|9568.1|9568.1|9505.4|9505.4|0
890175600000|1998-03-17 23:00:00|9534.3|9534.3|9503|9503|9534.3|9534.3|9426|9426|0
890348400000|1998-03-19 23:00:00|9595.4|9595.4|9797.1|9797.1|9845.3|9845.3|9591.7|9591.7|0
890607600000|1998-03-22 23:00:00|9854|9854|9940.6|9940.6|9941.2|9941.2|9804.9|9804.9|0
890694000000|1998-03-23 23:00:00|9906.5|9906.5|10093.9|10093.9|10105.1|10105.1|9898.8|9898.8|0
890780400000|1998-03-24 23:00:00|10183.9|10183.9|10303|10303|10407.8|10407.8|10161.7|10161.7|0
890866800000|1998-03-25 23:00:00|10245.7|10245.7|10171|10171|10321.2|10321.2|10110.8|10110.8|0
890953200000|1998-03-26 23:00:00|10229.7|10229.7|10242.9|10242.9|10335.7|10335.7|10210.5|10210.5|0
891208800000|1998-03-29 22:00:00|10224|10224|10225.7|10225.7|10305.2|10305.2|10080.2|10080.2|0
891295200000|1998-03-30 22:00:00|10265|10265|10209.1|10209.1|10301.4|10301.4|10143.9|10143.9|0
891381600000|1998-03-31 22:00:00|10233.3|10233.3|10352.3|10352.3|10357.8|10357.8|10141.1|10141.1|0
891468000000|1998-04-01 22:00:00|10350.4|10350.4|10414.9|10414.9|10422.2|10422.2|10288.6|10288.6|0
891554400000|1998-04-02 22:00:00|10494.4|10494.4|10572.3|10572.3|10624.8|10624.8|10476.8|10476.8|0
891813600000|1998-04-05 22:00:00|10551.5|10551.5|10814.1|10814.1|10875.4|10875.4|10551.5|10551.5|0
891900000000|1998-04-06 22:00:00|10853.2|10853.2|10690|10690|10949.8|10949.8|10631.9|10631.9|0
891986400000|1998-04-07 22:00:00|10631.3|10631.3|10534.7|10534.7|10634.6|10634.6|10455.9|10455.9|0
892418400000|1998-04-12 22:00:00|10631.3|10631.3|10625.1|10625.1|10634.6|10634.6|10455.9|10455.9|0
892504800000|1998-04-13 22:00:00|10625.1|10625.1|10509.6|10509.6|10782|10782|10429.4|10429.4|0
892591200000|1998-04-14 22:00:00|10556.7|10556.7|10339.6|10339.6|10563.3|10563.3|10307.6|10307.6|0
892677600000|1998-04-15 22:00:00|10320.8|10320.8|10323.6|10323.6|10353.2|10353.2|10200.6|10200.6|0
892764000000|1998-04-16 22:00:00|10342.4|10342.4|10410.2|10410.2|10415.7|10415.7|10211.8|10211.8|0
893023200000|1998-04-19 22:00:00|10551.1|10551.1|10482.7|10482.7|10592.6|10592.6|10463.6|10463.6|0
893109600000|1998-04-20 22:00:00|10435|10435|10429.4|10429.4|10464.2|10464.2|10381.6|10381.6|0
893196000000|1998-04-21 22:00:00|10459.7|10459.7|10291.8|10291.8|10489.6|10489.6|10270.9|10270.9|0
893282400000|1998-04-22 22:00:00|10250.4|10250.4|9966.6|9966.6|10289.2|10289.2|9888.2|9888.2|0
893368800000|1998-04-23 22:00:00|9902|9902|9888.3|9888.3|9959.3|9959.3|9716.3|9716.3|0
893628000000|1998-04-26 22:00:00|9859.1|9859.1|9549.6|9549.6|9861.8|9861.8|9503.3|9503.3|0
893714400000|1998-04-27 22:00:00|9619.9|9619.9|9904|9904|9918.7|9918.7|9619.9|9619.9|0
893800800000|1998-04-28 22:00:00|9909.8|9909.8|9678|9678|9911.5|9911.5|9629.2|9629.2|0
893887200000|1998-04-29 22:00:00|9717.7|9717.7|10025.6|10025.6|10090.6|10090.6|9682.7|9682.7|0
894232800000|1998-05-03 22:00:00|10215.9|10215.9|10259.8|10259.8|10267.8|10267.8|10163.2|10163.2|0
894319200000|1998-05-04 22:00:00|10173.3|10173.3|10001.5|10001.5|10233.8|10233.8|9973.5|9973.5|0
894405600000|1998-05-05 22:00:00|9906.2|9906.2|9963|9963|10061.8|10061.8|9822.9|9822.9|0
894492000000|1998-05-06 22:00:00|9898.7|9898.7|9741.1|9741.1|9912.2|9912.2|9716.8|9716.8|0
894578400000|1998-05-07 22:00:00|9811.4|9811.4|9762.4|9762.4|9901|9901|9590.8|9590.8|0
894837600000|1998-05-10 22:00:00|9819.5|9819.5|9993.6|9993.6|9994|9994|9803.5|9803.5|0
894924000000|1998-05-11 22:00:00|9918.5|9918.5|9839.3|9839.3|9922.7|9922.7|9809.6|9809.6|0
895010400000|1998-05-12 22:00:00|9892.3|9892.3|9768.3|9768.3|9903.9|9903.9|9720.9|9720.9|0
895096800000|1998-05-13 22:00:00|9736.6|9736.6|9854.9|9854.9|9857.8|9857.8|9612.8|9612.8|0
895183200000|1998-05-14 22:00:00|9920.9|9920.9|9836.9|9836.9|9938.4|9938.4|9806.1|9806.1|0
895442400000|1998-05-17 22:00:00|9731.4|9731.4|9795.2|9795.2|9849.9|9849.9|9655.6|9655.6|0
895528800000|1998-05-18 22:00:00|9826.9|9826.9|9959.2|9959.2|9972.8|9972.8|9748.7|9748.7|0
895615200000|1998-05-19 22:00:00|10007.3|10007.3|10100.4|10100.4|10157.8|10157.8|9998.9|9998.9|0
895701600000|1998-05-20 22:00:00|10185.5|10185.5|10089|10089|10222.6|10222.6|10066.2|10066.2|0
895788000000|1998-05-21 22:00:00|10043|10043|10153.7|10153.7|10196.2|10196.2|10041.6|10041.6|0
896047200000|1998-05-24 22:00:00|10182.1|10182.1|10391.6|10391.6|10401.9|10401.9|10181.8|10181.8|0
896133600000|1998-05-25 22:00:00|10452.8|10452.8|10378|10378|10527.7|10527.7|10325.2|10325.2|0
896220000000|1998-05-26 22:00:00|10157.6|10157.6|9993|9993|10166.4|10166.4|9961.6|9961.6|0
896306400000|1998-05-27 22:00:00|10137|10137|10059.9|10059.9|10146.7|10146.7|9878.9|9878.9|0
896392800000|1998-05-28 22:00:00|10101|10101|10005.7|10005.7|10179.6|10179.6|9987.2|9987.2|0
896738400000|1998-06-01 22:00:00|9987.7|9987.7|10079.5|10079.5|10097.7|10097.7|9914.7|9914.7|0
896824800000|1998-06-02 22:00:00|10107.6|10107.6|10116.2|10116.2|10165.1|10165.1|10089|10089|0
896911200000|1998-06-03 22:00:00|10059.1|10059.1|10098.8|10098.8|10168.6|10168.6|10035.2|10035.2|0
896997600000|1998-06-04 22:00:00|10189.7|10189.7|10265.6|10265.6|10309.2|10309.2|10166|10166|0
897256800000|1998-06-07 22:00:00|10353.4|10353.4|10280.3|10280.3|10402.7|10402.7|10244.8|10244.8|0
897343200000|1998-06-08 22:00:00|10217.2|10217.2|10051.5|10051.5|10315.4|10315.4|10004.3|10004.3|0
897429600000|1998-06-09 22:00:00|9956.9|9956.9|10120.9|10120.9|10122|10122|9953.7|9953.7|0
897516000000|1998-06-10 22:00:00|10086.8|10086.8|9953.7|9953.7|10122.8|10122.8|9943.3|9943.3|0
897602400000|1998-06-11 22:00:00|9920.5|9920.5|9748.1|9748.1|9943.9|9943.9|9733.3|9733.3|0
897861600000|1998-06-14 22:00:00|9733.1|9733.1|9593.3|9593.3|9733.1|9733.1|9465.8|9465.8|0
897948000000|1998-06-15 22:00:00|9564.5|9564.5|9684.9|9684.9|9694.1|9694.1|9534.3|9534.3|0
898034400000|1998-06-16 22:00:00|9785.4|9785.4|9900.8|9900.8|9905.2|9905.2|9783.5|9783.5|0
898120800000|1998-06-17 22:00:00|9994.3|9994.3|9761|9761|9994.4|9994.4|9731.9|9731.9|0
898207200000|1998-06-18 22:00:00|9794.9|9794.9|9765.7|9765.7|9897.7|9897.7|9677|9677|0
898466400000|1998-06-21 22:00:00|9645|9645|9722.4|9722.4|9762.5|9762.5|9618.8|9618.8|0
898552800000|1998-06-22 22:00:00|9764.1|9764.1|9873.5|9873.5|9874.3|9874.3|9669.3|9669.3|0
898639200000|1998-06-23 22:00:00|9847.6|9847.6|9901.6|9901.6|9948.8|9948.8|9818.6|9818.6|0
898725600000|1998-06-24 22:00:00|9981.9|9981.9|10136.1|10136.1|10148.7|10148.7|9972.3|9972.3|0
898812000000|1998-06-25 22:00:00|10105.5|10105.5|10109.5|10109.5|10135.1|10135.1|10059.8|10059.8|0
899071200000|1998-06-28 22:00:00|10136|10136|10242.7|10242.7|10274|10274|10136|10136|0
899157600000|1998-06-29 22:00:00|10228.5|10228.5|10146.4|10146.4|10231.1|10231.1|10079.3|10079.3|0
899244000000|1998-06-30 22:00:00|10213.5|10213.5|10342.3|10342.3|10348.4|10348.4|10180.8|10180.8|0
899330400000|1998-07-01 22:00:00|10412.7|10412.7|10394.3|10394.3|10452.1|10452.1|10344.7|10344.7|0
899416800000|1998-07-02 22:00:00|10412.6|10412.6|10542.9|10542.9|10542.9|10542.9|10402.3|10402.3|0
899676000000|1998-07-05 22:00:00|10534.3|10534.3|10642.1|10642.1|10652|10652|10485.3|10485.3|0
899762400000|1998-07-06 22:00:00|10687.5|10687.5|10642.8|10642.8|10708.5|10708.5|10614.7|10614.7|0
899848800000|1998-07-07 22:00:00|10639.5|10639.5|10719.9|10719.9|10719.9|10719.9|10620.1|10620.1|0
899935200000|1998-07-08 22:00:00|10712.4|10712.4|10635.3|10635.3|10821.1|10821.1|10583.4|10583.4|0
900021600000|1998-07-09 22:00:00|10544.3|10544.3|10636.7|10636.7|10683.9|10683.9|10530.8|10530.8|0
900280800000|1998-07-12 22:00:00|10610.8|10610.8|10729.1|10729.1|10746|10746|10608.4|10608.4|0
900367200000|1998-07-13 22:00:00|10767.8|10767.8|10791.7|10791.7|10849.3|10849.3|10745.5|10745.5|0
900453600000|1998-07-14 22:00:00|10861.5|10861.5|10704|10704|10880.8|10880.8|10645.6|10645.6|0
900540000000|1998-07-15 22:00:00|10751.1|10751.1|10765.8|10765.8|10810.5|10810.5|10690.6|10690.6|0
900626400000|1998-07-16 22:00:00|10823.1|10823.1|10952.5|10952.5|10973.6|10973.6|10773.2|10773.2|0
900885600000|1998-07-19 22:00:00|10985.5|10985.5|10893.2|10893.2|10989.8|10989.8|10868.3|10868.3|0
900972000000|1998-07-20 22:00:00|10870.4|10870.4|10758.4|10758.4|10899|10899|10736.7|10736.7|0
901058400000|1998-07-21 22:00:00|10752.2|10752.2|10560.8|10560.8|10752.2|10752.2|10552.8|10552.8|0
901144800000|1998-07-22 22:00:00|10563.7|10563.7|10614.9|10614.9|10670.2|10670.2|10543.7|10543.7|0
901231200000|1998-07-23 22:00:00|10536.6|10536.6|10559.2|10559.2|10662.4|10662.4|10479.7|10479.7|0
901490400000|1998-07-26 22:00:00|10496|10496|10360.7|10360.7|10606.9|10606.9|10356.3|10356.3|0
901576800000|1998-07-27 22:00:00|10509|10509|10340.1|10340.1|10519.5|10519.5|10296|10296|0
901663200000|1998-07-28 22:00:00|10288|10288|10410.3|10410.3|10468.7|10468.7|10270.1|10270.1|0
901749600000|1998-07-29 22:00:00|10481.5|10481.5|10568.8|10568.8|10569.7|10569.7|10424.7|10424.7|0
901836000000|1998-07-30 22:00:00|10632.3|10632.3|10493.7|10493.7|10638.8|10638.8|10457.5|10457.5|0
902095200000|1998-08-02 22:00:00|10402.3|10402.3|10411|10411|10437.8|10437.8|10339.6|10339.6|0
902181600000|1998-08-03 22:00:00|10453.7|10453.7|10495.3|10495.3|10568.9|10568.9|10403|10403|0
902268000000|1998-08-04 22:00:00|10255.8|10255.8|10289.3|10289.3|10347.5|10347.5|10210.4|10210.4|0
902354400000|1998-08-05 22:00:00|10331.2|10331.2|10115.2|10115.2|10344.2|10344.2|10044.1|10044.1|0
902440800000|1998-08-06 22:00:00|10161.1|10161.1|10218|10218|10219.8|10219.8|10093.6|10093.6|0
902700000000|1998-08-09 22:00:00|10198.7|10198.7|10039.8|10039.8|10198.7|10198.7|10036.6|10036.6|0
902786400000|1998-08-10 22:00:00|9930.4|9930.4|9708.7|9708.7|9941|9941|9615.3|9615.3|0
902872800000|1998-08-11 22:00:00|9880|9880|9887.3|9887.3|9934.7|9934.7|9765.9|9765.9|0
902959200000|1998-08-12 22:00:00|9770.2|9770.2|9847.7|9847.7|9979.2|9979.2|9701.3|9701.3|0
903045600000|1998-08-13 22:00:00|9960|9960|9919.5|9919.5|10000.9|10000.9|9883.3|9883.3|0
903304800000|1998-08-16 22:00:00|9762|9762|9910.7|9910.7|9962.4|9962.4|9721.9|9721.9|0
903391200000|1998-08-17 22:00:00|10060.1|10060.1|10112.9|10112.9|10122.4|10122.4|10017.1|10017.1|0
903477600000|1998-08-18 22:00:00|10203.5|10203.5|10205.3|10205.3|10212.9|10212.9|10120.2|10120.2|0
903564000000|1998-08-19 22:00:00|10218.3|10218.3|9998.2|9998.2|10229|10229|9987.4|9987.4|0
903650400000|1998-08-20 22:00:00|9802.5|9802.5|9417.2|9417.2|9835.3|9835.3|9231.2|9231.2|0
903909600000|1998-08-23 22:00:00|9455.9|9455.9|9262.8|9262.8|9507.7|9507.7|9093.9|9093.9|0
903996000000|1998-08-24 22:00:00|9420.6|9420.6|9453.3|9453.3|9528.8|9528.8|9397.2|9397.2|0
904082400000|1998-08-25 22:00:00|9401|9401|9113.2|9113.2|9405.9|9405.9|9018.1|9018.1|0
904168800000|1998-08-26 22:00:00|8901.1|8901.1|8580.1|8580.1|8924.9|8924.9|8556|8556|0
904255200000|1998-08-27 22:00:00|8026|8026|8383|8383|8743.2|8743.2|7870|7870|0
904514400000|1998-08-30 22:00:00|8617.5|8617.5|8264.7|8264.7|8621.4|8621.4|8211.9|8211.9|0
904600800000|1998-08-31 22:00:00|8068.4|8068.4|8239.2|8239.2|8306.3|8306.3|7937.7|7937.7|0
904687200000|1998-09-01 22:00:00|8542.3|8542.3|8548.7|8548.7|8621.4|8621.4|8464.7|8464.7|0
904773600000|1998-09-02 22:00:00|8401.7|8401.7|8380.4|8380.4|8517|8517|8220.9|8220.9|0
904860000000|1998-09-03 22:00:00|8380|8380|8337.3|8337.3|8484.2|8484.2|8280.1|8280.1|0
905119200000|1998-09-06 22:00:00|8552|8552|8453|8453|8552|8552|8368.2|8368.2|0
905205600000|1998-09-07 22:00:00|8449.7|8449.7|8710.1|8710.1|8735.3|8735.3|8445.8|8445.8|0
905292000000|1998-09-08 22:00:00|8676.4|8676.4|8504.9|8504.9|8706.8|8706.8|8493.2|8493.2|0
905378400000|1998-09-09 22:00:00|8402.1|8402.1|7904|7904|8402.1|8402.1|7739.4|7739.4|0
905464800000|1998-09-10 22:00:00|7773|7773|7708|7708|7863.1|7863.1|7456.7|7456.7|0
905724000000|1998-09-13 22:00:00|7988|7988|7900|7900|8003.1|8003.1|7823.7|7823.7|0
905810400000|1998-09-14 22:00:00|7887.8|7887.8|7833.1|7833.1|7888.9|7888.9|7611.2|7611.2|0
905896800000|1998-09-15 22:00:00|8053.5|8053.5|8034.2|8034.2|8099.3|8099.3|7995.3|7995.3|0
905983200000|1998-09-16 22:00:00|7863.6|7863.6|7671.1|7671.1|7907|7907|7578.1|7578.1|0
906069600000|1998-09-17 22:00:00|7598|7598|7628.7|7628.7|7660.4|7660.4|7416.7|7416.7|0
906328800000|1998-09-20 22:00:00|7457.3|7457.3|7211.4|7211.4|7472.5|7472.5|7090.8|7090.8|0
906415200000|1998-09-21 22:00:00|7450.3|7450.3|7517.5|7517.5|7600.6|7600.6|7376.3|7376.3|0
906501600000|1998-09-22 22:00:00|7740.1|7740.1|8008.2|8008.2|8017.9|8017.9|7693.5|7693.5|0
906588000000|1998-09-23 22:00:00|8168.5|8168.5|7884.7|7884.7|8358.5|8358.5|7861.8|7861.8|0
906674400000|1998-09-24 22:00:00|7617.2|7617.2|7969.3|7969.3|7975|7975|7565.2|7565.2|0
906933600000|1998-09-27 22:00:00|8105.2|8105.2|8062.3|8062.3|8227.1|8227.1|7883.5|7883.5|0
907020000000|1998-09-28 22:00:00|7975.6|7975.6|8066.1|8066.1|8115|8115|7934.4|7934.4|0
907106400000|1998-09-29 22:00:00|7961.8|7961.8|7676.5|7676.5|8014.6|8014.6|7635.7|7635.7|0
907192800000|1998-09-30 22:00:00|7419.8|7419.8|7133.3|7133.3|7427.6|7427.6|7123.9|7123.9|0
907279200000|1998-10-01 22:00:00|7096.7|7096.7|7156.9|7156.9|7360.7|7360.7|6869.7|6869.7|0
907538400000|1998-10-04 22:00:00|7172.3|7172.3|7145.8|7145.8|7451.9|7451.9|7076.5|7076.5|0
907624800000|1998-10-05 22:00:00|7388.8|7388.8|7566.9|7566.9|7573|7573|7343.6|7343.6|0
907711200000|1998-10-06 22:00:00|7667.5|7667.5|7405.3|7405.3|7688.3|7688.3|7365.7|7365.7|0
907797600000|1998-10-07 22:00:00|7302.6|7302.6|7195.2|7195.2|7405.4|7405.4|7026.4|7026.4|0
907884000000|1998-10-08 22:00:00|7329.7|7329.7|7381.2|7381.2|7493.9|7493.9|7270.7|7270.7|0
908229600000|1998-10-12 22:00:00|7600.8|7600.8|7715.9|7715.9|7758|7758|7561.6|7561.6|0
908316000000|1998-10-13 22:00:00|7740.4|7740.4|7956.1|7956.1|7982.6|7982.6|7621.5|7621.5|0
908402400000|1998-10-14 22:00:00|8040|8040|8060.3|8060.3|8098.1|8098.1|7881.4|7881.4|0
908488800000|1998-10-15 22:00:00|8329.1|8329.1|8455.3|8455.3|8476.8|8476.8|8205.7|8205.7|0
908748000000|1998-10-18 22:00:00|8356.1|8356.1|8472.6|8472.6|8518.7|8518.7|8325.8|8325.8|0
908834400000|1998-10-19 22:00:00|8514.7|8514.7|8654.4|8654.4|8661.9|8661.9|8420.5|8420.5|0
908920800000|1998-10-20 22:00:00|8607.2|8607.2|8493.5|8493.5|8608.2|8608.2|8429.6|8429.6|0
909007200000|1998-10-21 22:00:00|8543.8|8543.8|8254.2|8254.2|8621|8621|8244.5|8244.5|0
909093600000|1998-10-22 22:00:00|8306.1|8306.1|8410.2|8410.2|8453.7|8453.7|8263.5|8263.5|0
909356400000|1998-10-25 23:00:00|8499|8499|8467.7|8467.7|8565.4|8565.4|8436.6|8436.6|0
909442800000|1998-10-26 23:00:00|8519.2|8519.2|8716.8|8716.8|8774.8|8774.8|8512.8|8512.8|0
909529200000|1998-10-27 23:00:00|8552.4|8552.4|8534.4|8534.4|8558.4|8558.4|8422.9|8422.9|0
909615600000|1998-10-28 23:00:00|8503.4|8503.4|8541.1|8541.1|8693.6|8693.6|8475.9|8475.9|0
909702000000|1998-10-29 23:00:00|8705.6|8705.6|8800|8800|8814.3|8814.3|8660.6|8660.6|0
909961200000|1998-11-01 23:00:00|8933.4|8933.4|9015.5|9015.5|9055.9|9055.9|8928.3|8928.3|0
910047600000|1998-11-02 23:00:00|8957.9|8957.9|8943.1|8943.1|9183.7|9183.7|8909.3|8909.3|0
910134000000|1998-11-03 23:00:00|9093.7|9093.7|9131.2|9131.2|9166|9166|9037.2|9037.2|0
910220400000|1998-11-04 23:00:00|9120.1|9120.1|9109.1|9109.1|9149.6|9149.6|9028.4|9028.4|0
910306800000|1998-11-05 23:00:00|9227.9|9227.9|9204.1|9204.1|9289.3|9289.3|9198.2|9198.2|0
910566000000|1998-11-08 23:00:00|9280.8|9280.8|9094.9|9094.9|9310.8|9310.8|9070.2|9070.2|0
910652400000|1998-11-09 23:00:00|9032.5|9032.5|8934.3|8934.3|9066.1|9066.1|8873.6|8873.6|0
910738800000|1998-11-10 23:00:00|9022.6|9022.6|8940.7|8940.7|9060.8|9060.8|8912.1|8912.1|0
910825200000|1998-11-11 23:00:00|8841.1|8841.1|8992.5|8992.5|8992.7|8992.7|8789.1|8789.1|0
910911600000|1998-11-12 23:00:00|9026.3|9026.3|8842.1|8842.1|9050.2|9050.2|8805.2|8805.2|0
911170800000|1998-11-15 23:00:00|8946.5|8946.5|9056.8|9056.8|9058.7|9058.7|8933.8|8933.8|0
911257200000|1998-11-16 23:00:00|9021.2|9021.2|8984.3|8984.3|9043.7|9043.7|8944.3|8944.3|0
911343600000|1998-11-17 23:00:00|9041.8|9041.8|8972.4|8972.4|9069.2|9069.2|8898|8898|0
911430000000|1998-11-18 23:00:00|9030.7|9030.7|9240.6|9240.6|9290|9290|9028.1|9028.1|0
911516400000|1998-11-19 23:00:00|9321.3|9321.3|9431.9|9431.9|9462.9|9462.9|9319.6|9319.6|0
911775600000|1998-11-22 23:00:00|9503.3|9503.3|9441.9|9441.9|9574.7|9574.7|9387.7|9387.7|0
911862000000|1998-11-23 23:00:00|9566.7|9566.7|9479.2|9479.2|9614.8|9614.8|9408.7|9408.7|0
911948400000|1998-11-24 23:00:00|9477.6|9477.6|9515|9515|9515.9|9515.9|9423.6|9423.6|0
912034800000|1998-11-25 23:00:00|9592.8|9592.8|9759|9759|9767.7|9767.7|9579.6|9579.6|0
912121200000|1998-11-26 23:00:00|9712.7|9712.7|9877.3|9877.3|9893.1|9893.1|9671.5|9671.5|0
912380400000|1998-11-29 23:00:00|9793|9793|9645.5|9645.5|9981.9|9981.9|9611|9611|0
912466800000|1998-11-30 23:00:00|9468.1|9468.1|9339.8|9339.8|9469.4|9469.4|9236.6|9236.6|0
912553200000|1998-12-01 23:00:00|9482|9482|9230.5|9230.5|9484.6|9484.6|9208|9208|0
912639600000|1998-12-02 23:00:00|9142.3|9142.3|9329.7|9329.7|9470.7|9470.7|9002.8|9002.8|0
912726000000|1998-12-03 23:00:00|9196.5|9196.5|9382|9382|9473.1|9473.1|9137.7|9137.7|0
912985200000|1998-12-06 23:00:00|9432|9432|9454.2|9454.2|9559.2|9559.2|9409.2|9409.2|0
913158000000|1998-12-08 23:00:00|9407.1|9407.1|9596.4|9596.4|9611.7|9611.7|9360.6|9360.6|0
913244400000|1998-12-09 23:00:00|9504.3|9504.3|9468.1|9468.1|9665.1|9665.1|9458.9|9458.9|0
913330800000|1998-12-10 23:00:00|9283|9283|9236.2|9236.2|9344|9344|9177.1|9177.1|0
913590000000|1998-12-13 23:00:00|9152.9|9152.9|9260.5|9260.5|9304.2|9304.2|9130.6|9130.6|0
913676400000|1998-12-14 23:00:00|9303.3|9303.3|9271.8|9271.8|9318.1|9318.1|9206.3|9206.3|0
913762800000|1998-12-15 23:00:00|9375.6|9375.6|9362.2|9362.2|9398|9398|9329|9329|0
913849200000|1998-12-16 23:00:00|9240|9240|9322.6|9322.6|9424.3|9424.3|9240|9240|0
913935600000|1998-12-17 23:00:00|9315.1|9315.1|9351.9|9351.9|9426.7|9426.7|9259.6|9259.6|0
914194800000|1998-12-20 23:00:00|9416.2|9416.2|9602.7|9602.7|9644.8|9644.8|9368.9|9368.9|0
914281200000|1998-12-21 23:00:00|9651.9|9651.9|9679.9|9679.9|9704|9704|9595.9|9595.9|0
914367600000|1998-12-22 23:00:00|9689.6|9689.6|9866.8|9866.8|9874.9|9874.9|9679.7|9679.7|0
914799600000|1998-12-27 23:00:00|9884.2|9884.2|9953.6|9953.6|10020.9|10020.9|9883.4|9883.4|0
914886000000|1998-12-28 23:00:00|9903.6|9903.6|9940.7|9940.7|10038.5|10038.5|9897.6|9897.6|0
914972400000|1998-12-29 23:00:00|10010.2|10010.2|9836.6|9836.6|10054.9|10054.9|9822.2|9822.2|0
915404400000|1999-01-03 23:00:00|9973|9973|10447.8|10447.8|10475.8|10475.8|9971.3|9971.3|0
915490800000|1999-01-04 23:00:00|10465.4|10465.4|10650.7|10650.7|10680.6|10680.6|10350.5|10350.5|0
915663600000|1999-01-06 23:00:00|10909|10909|10443.4|10443.4|10920.1|10920.1|10384.1|10384.1|0
915750000000|1999-01-07 23:00:00|10524.5|10524.5|10412.3|10412.3|10591.7|10591.7|10320.3|10320.3|0
916009200000|1999-01-10 23:00:00|10493.9|10493.9|10248.6|10248.6|10566.8|10566.8|10248.6|10248.6|0
916095600000|1999-01-11 23:00:00|10198.2|10198.2|10010.5|10010.5|10374.9|10374.9|9984.3|9984.3|0
916182000000|1999-01-12 23:00:00|9739.6|9739.6|9321.7|9321.7|9801.8|9801.8|9060.6|9060.6|0
916268400000|1999-01-13 23:00:00|9357|9357|9304.2|9304.2|9496.2|9496.2|9144.9|9144.9|0
916354800000|1999-01-14 23:00:00|9219|9219|9596.3|9596.3|9621|9621|8905.6|8905.6|0
916614000000|1999-01-17 23:00:00|10052.5|10052.5|10071.5|10071.5|10085|10085|9801.6|9801.6|0
916700400000|1999-01-18 23:00:00|10015.1|10015.1|9971.7|9971.7|10135.9|10135.9|9815|9815|0
916786800000|1999-01-19 23:00:00|10127.4|10127.4|10090.1|10090.1|10230.3|10230.3|10000.6|10000.6|0
916873200000|1999-01-20 23:00:00|10052.6|10052.6|9920.8|9920.8|10081.9|10081.9|9870|9870|0
916959600000|1999-01-21 23:00:00|9709.6|9709.6|9612|9612|9709.7|9709.7|9451.5|9451.5|0
917218800000|1999-01-24 23:00:00|9467.9|9467.9|9665.6|9665.6|9700.5|9700.5|9364.2|9364.2|0
917305200000|1999-01-25 23:00:00|9783.2|9783.2|9589.6|9589.6|9790.9|9790.9|9435.7|9435.7|0
917391600000|1999-01-26 23:00:00|9737|9737|9609.5|9609.5|9747.5|9747.5|9596.5|9596.5|0
917478000000|1999-01-27 23:00:00|9546.9|9546.9|9832.2|9832.2|9865.2|9865.2|9496.8|9496.8|0
917564400000|1999-01-28 23:00:00|9958.1|9958.1|9878.8|9878.8|10014.3|10014.3|9759.6|9759.6|0
917823600000|1999-01-31 23:00:00|9955.1|9955.1|9998.2|9998.2|10140.2|10140.2|9941.6|9941.6|0
917910000000|1999-02-01 23:00:00|9949.9|9949.9|9943.6|9943.6|9964.2|9964.2|9819.6|9819.6|0
917996400000|1999-02-02 23:00:00|9870.1|9870.1|9944.2|9944.2|10064.8|10064.8|9870.1|9870.1|0
918082800000|1999-02-03 23:00:00|10059.3|10059.3|9855.4|9855.4|10091.4|10091.4|9831.8|9831.8|0
918169200000|1999-02-04 23:00:00|9765.7|9765.7|9809.3|9809.3|9917.7|9917.7|9761.6|9761.6|0
918428400000|1999-02-07 23:00:00|9789|9789|9648.8|9648.8|9813|9813|9636.1|9636.1|0
918514800000|1999-02-08 23:00:00|9710.5|9710.5|9500|9500|9734.4|9734.4|9474.4|9474.4|0
918601200000|1999-02-09 23:00:00|9484.7|9484.7|9656.7|9656.7|9667.8|9667.8|9363.7|9363.7|0
918687600000|1999-02-10 23:00:00|9640.2|9640.2|9690.5|9690.5|9708.5|9708.5|9607|9607|0
918774000000|1999-02-11 23:00:00|9773.6|9773.6|9739.4|9739.4|9914.9|9914.9|9643.9|9643.9|0
919033200000|1999-02-14 23:00:00|9682.7|9682.7|9901.1|9901.1|9903.3|9903.3|9666|9666|0
919119600000|1999-02-15 23:00:00|9950.7|9950.7|9799.3|9799.3|9987.6|9987.6|9779.7|9779.7|0
919206000000|1999-02-16 23:00:00|9752.3|9752.3|9797.9|9797.9|9832.4|9832.4|9681.8|9681.8|0
919292400000|1999-02-17 23:00:00|9817.2|9817.2|9758.7|9758.7|9850|9850|9635.3|9635.3|0
919378800000|1999-02-18 23:00:00|9783.1|9783.1|9840.9|9840.9|9862.3|9862.3|9743|9743|0
919638000000|1999-02-21 23:00:00|9941.7|9941.7|9945.2|9945.2|9989.9|9989.9|9828|9828|0
919724400000|1999-02-22 23:00:00|10040.8|10040.8|10133.8|10133.8|10149.5|10149.5|10016.4|10016.4|0
919810800000|1999-02-23 23:00:00|10067.4|10067.4|10224.6|10224.6|10275.3|10275.3|10062.2|10062.2|0
919897200000|1999-02-24 23:00:00|10044.9|10044.9|10052.1|10052.1|10142.6|10142.6|10035.1|10035.1|0
919983600000|1999-02-25 23:00:00|10020.5|10020.5|9997.3|9997.3|10050.2|10050.2|9935.2|9935.2|0
920242800000|1999-02-28 23:00:00|10003.9|10003.9|9838.9|9838.9|10016.2|10016.2|9810.1|9810.1|0
920329200000|1999-03-01 23:00:00|9878.2|9878.2|9823|9823|9880.9|9880.9|9738.3|9738.3|0
920415600000|1999-03-02 23:00:00|9792.9|9792.9|9707.6|9707.6|9905.1|9905.1|9682.5|9682.5|0
920502000000|1999-03-03 23:00:00|9773|9773|9834.3|9834.3|9857.3|9857.3|9694.1|9694.1|0
920588400000|1999-03-04 23:00:00|9933.1|9933.1|10005|10005|10042.2|10042.2|9874.3|9874.3|0
920847600000|1999-03-07 23:00:00|10023|10023|9861.4|9861.4|10023.7|10023.7|9851.2|9851.2|0
920934000000|1999-03-08 23:00:00|9935.6|9935.6|9915.3|9915.3|10040.1|10040.1|9819.2|9819.2|0
921020400000|1999-03-09 23:00:00|9957.1|9957.1|9940.1|9940.1|9981.1|9981.1|9872.6|9872.6|0
921106800000|1999-03-10 23:00:00|9978.1|9978.1|10191.6|10191.6|10195.7|10195.7|9977.8|9977.8|0
921193200000|1999-03-11 23:00:00|10272.7|10272.7|10094.7|10094.7|10276.2|10276.2|10075.8|10075.8|0
921452400000|1999-03-14 23:00:00|10134.6|10134.6|10121|10121|10167.6|10167.6|10063.1|10063.1|0
921538800000|1999-03-15 23:00:00|10172.6|10172.6|10213.9|10213.9|10250.2|10250.2|10159|10159|0
921625200000|1999-03-16 23:00:00|10104.4|10104.4|10119.1|10119.1|10199.3|10199.3|10075|10075|0
921711600000|1999-03-17 23:00:00|10063.3|10063.3|10039.7|10039.7|10065.7|10065.7|9958.9|9958.9|0
922057200000|1999-03-21 23:00:00|10026.5|10026.5|9955.1|9955.1|10027.1|10027.1|9925.9|9925.9|0
922143600000|1999-03-22 23:00:00|9884.5|9884.5|9728.4|9728.4|9904.4|9904.4|9714.1|9714.1|0
922230000000|1999-03-23 23:00:00|9594.7|9594.7|9720.7|9720.7|9733.8|9733.8|9588.8|9588.8|0
922316400000|1999-03-24 23:00:00|9729.1|9729.1|9868.3|9868.3|9871.1|9871.1|9700.8|9700.8|0
922402800000|1999-03-25 23:00:00|9876.2|9876.2|9659.1|9659.1|9906.1|9906.1|9614.6|9614.6|0
922658400000|1999-03-28 22:00:00|9678.7|9678.7|9748.1|9748.1|9756.7|9756.7|9640.8|9640.8|0
922744800000|1999-03-29 22:00:00|9820.2|9820.2|9677|9677|9831.9|9831.9|9656.3|9656.3|0
922831200000|1999-03-30 22:00:00|9666.7|9666.7|9740.7|9740.7|9780.9|9780.9|9666.7|9666.7|0
923349600000|1999-04-05 22:00:00|9852.2|9852.2|10011.3|10011.3|10016.6|10016.6|9826.9|9826.9|0
923436000000|1999-04-06 22:00:00|9976.5|9976.5|10027.7|10027.7|10062.1|10062.1|9939.5|9939.5|0
923522400000|1999-04-07 22:00:00|10070.9|10070.9|10100.6|10100.6|10123.3|10123.3|9991.8|9991.8|0
923608800000|1999-04-08 22:00:00|10211.8|10211.8|10101.9|10101.9|10239.1|10239.1|10009.5|10009.5|0
923868000000|1999-04-11 22:00:00|10082.6|10082.6|10039.2|10039.2|10096.9|10096.9|9964.8|9964.8|0
923954400000|1999-04-12 22:00:00|10125.2|10125.2|10120.8|10120.8|10189.5|10189.5|10082.8|10082.8|0
924040800000|1999-04-13 22:00:00|10075.2|10075.2|10080.4|10080.4|10118.9|10118.9|9990.1|9990.1|0
924127200000|1999-04-14 22:00:00|10083.9|10083.9|10000|10000|10093.9|10093.9|9962.3|9962.3|0
924213600000|1999-04-15 22:00:00|9991.9|9991.9|9777.3|9777.3|10060.5|10060.5|9722.8|9722.8|0
924472800000|1999-04-18 22:00:00|9845.2|9845.2|9851.7|9851.7|9863.4|9863.4|9684.4|9684.4|0
924559200000|1999-04-19 22:00:00|9790.3|9790.3|9662|9662|9790.3|9790.3|9605.3|9605.3|0
924645600000|1999-04-20 22:00:00|9675.6|9675.6|9771.1|9771.1|9784.9|9784.9|9673.2|9673.2|0
924732000000|1999-04-21 22:00:00|9872|9872|9794.8|9794.8|9895.8|9895.8|9744.1|9744.1|0
924818400000|1999-04-22 22:00:00|9830.4|9830.4|9901.6|9901.6|9946.4|9946.4|9775.3|9775.3|0
925077600000|1999-04-25 22:00:00|9946.7|9946.7|9907.2|9907.2|9962|9962|9853.7|9853.7|0
925164000000|1999-04-26 22:00:00|9920.9|9920.9|10069.9|10069.9|10076.9|10076.9|9885.8|9885.8|0
925250400000|1999-04-27 22:00:00|10086|10086|10010.4|10010.4|10091|10091|9937|9937|0
925336800000|1999-04-28 22:00:00|9952.2|9952.2|10007.6|10007.6|10031.3|10031.3|9907.7|9907.7|0
925423200000|1999-04-29 22:00:00|10012.4|10012.4|9975.4|9975.4|10054.6|10054.6|9930.3|9930.3|0
925682400000|1999-05-02 22:00:00|9972|9972|10090.8|10090.8|10091.1|10091.1|9911.3|9911.3|0
925768800000|1999-05-03 22:00:00|10168.3|10168.3|10019.2|10019.2|10191.2|10191.2|9998.2|9998.2|0
925855200000|1999-05-04 22:00:00|9982.8|9982.8|10012.1|10012.1|10063.8|10063.8|9960.9|9960.9|0
925941600000|1999-05-05 22:00:00|10097.5|10097.5|10073|10073|10128.7|10128.7|10031.4|10031.4|0
926028000000|1999-05-06 22:00:00|10072.7|10072.7|10155|10155|10207.2|10207.2|10004.1|10004.1|0
926287200000|1999-05-09 22:00:00|10187|10187|10172.7|10172.7|10188.2|10188.2|10031.4|10031.4|0
926373600000|1999-05-10 22:00:00|10179.6|10179.6|10167.1|10167.1|10222.6|10222.6|10122.6|10122.6|0
926460000000|1999-05-11 22:00:00|10131.2|10131.2|10184.7|10184.7|10215.3|10215.3|10049.8|10049.8|0
926546400000|1999-05-12 22:00:00|10168.3|10168.3|10275|10275|10320.2|10320.2|10139.8|10139.8|0
926632800000|1999-05-13 22:00:00|10289.2|10289.2|10167.2|10167.2|10416.3|10416.3|10136|10136|0
926892000000|1999-05-16 22:00:00|10081.1|10081.1|9966.1|9966.1|10104.7|10104.7|9957.1|9957.1|0
926978400000|1999-05-17 22:00:00|10087.5|10087.5|9984.8|9984.8|10087.5|10087.5|9913.8|9913.8|0
927064800000|1999-05-18 22:00:00|9992.4|9992.4|10174.4|10174.4|10177.7|10177.7|9984.9|9984.9|0
927151200000|1999-05-19 22:00:00|10197.1|10197.1|10151.2|10151.2|10226|10226|10126.3|10126.3|0
927237600000|1999-05-20 22:00:00|10130.4|10130.4|10213.7|10213.7|10225.8|10225.8|10122.7|10122.7|0
927496800000|1999-05-23 22:00:00|10230.1|10230.1|10170.4|10170.4|10288.2|10288.2|10155.2|10155.2|0
927583200000|1999-05-24 22:00:00|10040.8|10040.8|10141|10141|10146.5|10146.5|10039|10039|0
927669600000|1999-05-25 22:00:00|10143.7|10143.7|10097.7|10097.7|10143.7|10143.7|10047.4|10047.4|0
927756000000|1999-05-26 22:00:00|10131.5|10131.5|9990.9|9990.9|10167.3|10167.3|9968.7|9968.7|0
927842400000|1999-05-27 22:00:00|9966.6|9966.6|10030.6|10030.6|10033.5|10033.5|9932.1|9932.1|0
928101600000|1999-05-30 22:00:00|10064.5|10064.5|10072.3|10072.3|10097.1|10097.1|9951.4|9951.4|0
928188000000|1999-05-31 22:00:00|10029.7|10029.7|10056.9|10056.9|10141.4|10141.4|9994|9994|0
928274400000|1999-06-01 22:00:00|10051.3|10051.3|10068.8|10068.8|10095.6|10095.6|9981.4|9981.4|0
928360800000|1999-06-02 22:00:00|10108.1|10108.1|10221.5|10221.5|10231.7|10231.7|10103.9|10103.9|0
928447200000|1999-06-03 22:00:00|10231.8|10231.8|10244.7|10244.7|10245.7|10245.7|10115.1|10115.1|0
928706400000|1999-06-06 22:00:00|10246.5|10246.5|10280.2|10280.2|10300.7|10300.7|10215.9|10215.9|0
928792800000|1999-06-07 22:00:00|10292.5|10292.5|10221.8|10221.8|10294.4|10294.4|10213|10213|0
928879200000|1999-06-08 22:00:00|10201.4|10201.4|10242.8|10242.8|10286.2|10286.2|10199.1|10199.1|0
928965600000|1999-06-09 22:00:00|10233.1|10233.1|10096.2|10096.2|10253.1|10253.1|10077.3|10077.3|0
929052000000|1999-06-10 22:00:00|10157|10157|10195.3|10195.3|10197.3|10197.3|10083.9|10083.9|0
929311200000|1999-06-13 22:00:00|10168.5|10168.5|10100|10100|10172.9|10172.9|10070.3|10070.3|0
929397600000|1999-06-14 22:00:00|10085.1|10085.1|10179.7|10179.7|10191|10191|10072|10072|0
929484000000|1999-06-15 22:00:00|10166.9|10166.9|10190.8|10190.8|10238.2|10238.2|10090|10090|0
929570400000|1999-06-16 22:00:00|10264|10264|10195|10195|10264|10264|10169.7|10169.7|0
929656800000|1999-06-17 22:00:00|10248.6|10248.6|10337.5|10337.5|10343.1|10343.1|10227.1|10227.1|0
929916000000|1999-06-20 22:00:00|10352|10352|10382.7|10382.7|10430.2|10430.2|10340.8|10340.8|0
930002400000|1999-06-21 22:00:00|10344.4|10344.4|10387.7|10387.7|10390.8|10390.8|10324.9|10324.9|0
930088800000|1999-06-22 22:00:00|10373.7|10373.7|10380.7|10380.7|10381.5|10381.5|10314.4|10314.4|0
930175200000|1999-06-23 22:00:00|10388.2|10388.2|10333.6|10333.6|10484.4|10484.4|10310|10310|0
930261600000|1999-06-24 22:00:00|10288.8|10288.8|10290.3|10290.3|10359.9|10359.9|10262.1|10262.1|0
930520800000|1999-06-27 22:00:00|10295.6|10295.6|10291.1|10291.1|10300.5|10300.5|10219.1|10219.1|0
930607200000|1999-06-28 22:00:00|10276.1|10276.1|10299.6|10299.6|10316.7|10316.7|10239.1|10239.1|0
930693600000|1999-06-29 22:00:00|10324.1|10324.1|10218.6|10218.6|10351.6|10351.6|10211.1|10211.1|0
930780000000|1999-06-30 22:00:00|10314.6|10314.6|10370.5|10370.5|10398.9|10398.9|10290|10290|0
930866400000|1999-07-01 22:00:00|10351.9|10351.9|10402.3|10402.3|10404.2|10404.2|10313.4|10313.4|0
931125600000|1999-07-04 22:00:00|10462|10462|10555.6|10555.6|10555.6|10555.6|10445.4|10445.4|0
931212000000|1999-07-05 22:00:00|10510.8|10510.8|10474.4|10474.4|10510.9|10510.9|10417.3|10417.3|0
931298400000|1999-07-06 22:00:00|10419.3|10419.3|10402.8|10402.8|10442.2|10442.2|10372.7|10372.7|0
931384800000|1999-07-07 22:00:00|10399.7|10399.7|10311.3|10311.3|10434.2|10434.2|10292.2|10292.2|0
931471200000|1999-07-08 22:00:00|10293.2|10293.2|10333.2|10333.2|10351.9|10351.9|10283|10283|0
931730400000|1999-07-11 22:00:00|10342.9|10342.9|10311.9|10311.9|10343.4|10343.4|10292.5|10292.5|0
931816800000|1999-07-12 22:00:00|10251.9|10251.9|10119|10119|10265.5|10265.5|10071.9|10071.9|0
931903200000|1999-07-13 22:00:00|10119.6|10119.6|10009.3|10009.3|10141.1|10141.1|9997.6|9997.6|0
931989600000|1999-07-14 22:00:00|10027|10027|10134.6|10134.6|10163|10163|10025.3|10025.3|0
932076000000|1999-07-15 22:00:00|10162.8|10162.8|10119.2|10119.2|10171.3|10171.3|10089.2|10089.2|0
932335200000|1999-07-18 22:00:00|10106.9|10106.9|10190.9|10190.9|10216|10216|10106.9|10106.9|0
932421600000|1999-07-19 22:00:00|10181.5|10181.5|10057.9|10057.9|10195|10195|10005.9|10005.9|0
932508000000|1999-07-20 22:00:00|9979.2|9979.2|9999.8|9999.8|10021|10021|9933.6|9933.6|0
932594400000|1999-07-21 22:00:00|9991.8|9991.8|9896.1|9896.1|10002.6|10002.6|9812.9|9812.9|0
932680800000|1999-07-22 22:00:00|9859.4|9859.4|9771.6|9771.6|9859.9|9859.9|9744.5|9744.5|0
932940000000|1999-07-25 22:00:00|9762|9762|9684.9|9684.9|9780.9|9780.9|9509.5|9509.5|0
933026400000|1999-07-26 22:00:00|9725|9725|9583.4|9583.4|9725.1|9725.1|9546.5|9546.5|0
933112800000|1999-07-27 22:00:00|9652.2|9652.2|9571.5|9571.5|9657.3|9657.3|9529.1|9529.1|0
933199200000|1999-07-28 22:00:00|9544.6|9544.6|9292.6|9292.6|9544.6|9544.6|9234.2|9234.2|0
933285600000|1999-07-29 22:00:00|9336.5|9336.5|9391.9|9391.9|9401.1|9401.1|9265|9265|0
933544800000|1999-08-01 22:00:00|9360.9|9360.9|9400.1|9400.1|9440.6|9440.6|9156.3|9156.3|0
933631200000|1999-08-02 22:00:00|9375.4|9375.4|9434.2|9434.2|9503.2|9503.2|9308.6|9308.6|0
933717600000|1999-08-03 22:00:00|9446.4|9446.4|9436.2|9436.2|9492|9492|9351.5|9351.5|0
933804000000|1999-08-04 22:00:00|9330.6|9330.6|9194.5|9194.5|9332.9|9332.9|9142.6|9142.6|0
933890400000|1999-08-05 22:00:00|9265.4|9265.4|9140.7|9140.7|9293.5|9293.5|9107.4|9107.4|0
934149600000|1999-08-08 22:00:00|9139.7|9139.7|9335.7|9335.7|9354.6|9354.6|9100.4|9100.4|0
934236000000|1999-08-09 22:00:00|9320.8|9320.8|9230.2|9230.2|9339.2|9339.2|9207.4|9207.4|0
934322400000|1999-08-10 22:00:00|9251|9251|9360.4|9360.4|9382.5|9382.5|9235.4|9235.4|0
934408800000|1999-08-11 22:00:00|9474.7|9474.7|9407.9|9407.9|9485.2|9485.2|9384.2|9384.2|0
934495200000|1999-08-12 22:00:00|9389.3|9389.3|9561.7|9561.7|9572.9|9572.9|9357.4|9357.4|0
934754400000|1999-08-15 22:00:00|9610.1|9610.1|9474.5|9474.5|9611.3|9611.3|9445.6|9445.6|0
934840800000|1999-08-16 22:00:00|9479.5|9479.5|9613.5|9613.5|9646.4|9646.4|9474.8|9474.8|0
934927200000|1999-08-17 22:00:00|9653.9|9653.9|9570.9|9570.9|9706.8|9706.8|9543.8|9543.8|0
935013600000|1999-08-18 22:00:00|9584.3|9584.3|9569.3|9569.3|9608.1|9608.1|9501.6|9501.6|0
935100000000|1999-08-19 22:00:00|9639.6|9639.6|9738.3|9738.3|9758.1|9758.1|9608.7|9608.7|0
935359200000|1999-08-22 22:00:00|9789|9789|9730|9730|9789|9789|9668.9|9668.9|0
935445600000|1999-08-23 22:00:00|9760.1|9760.1|9861.7|9861.7|9867.7|9867.7|9696|9696|0
935532000000|1999-08-24 22:00:00|9895.6|9895.6|9941.4|9941.4|9984|9984|9886.7|9886.7|0
935618400000|1999-08-25 22:00:00|10017.2|10017.2|9931.9|9931.9|10043.1|10043.1|9869.3|9869.3|0
935704800000|1999-08-26 22:00:00|9873.3|9873.3|10058.4|10058.4|10079.8|10079.8|9862|9862|0
935964000000|1999-08-29 22:00:00|10071.8|10071.8|10006.2|10006.2|10071.8|10071.8|9941.6|9941.6|0
936050400000|1999-08-30 22:00:00|9913.1|9913.1|9806.1|9806.1|9924.8|9924.8|9805.1|9805.1|0
936136800000|1999-08-31 22:00:00|9876.9|9876.9|9903.6|9903.6|9909.5|9909.5|9850.2|9850.2|0
936223200000|1999-09-01 22:00:00|9878.5|9878.5|9694|9694|9891.4|9891.4|9679.6|9679.6|0
936309600000|1999-09-02 22:00:00|9738.1|9738.1|9943.1|9943.1|9944.9|9944.9|9656.9|9656.9|0
936568800000|1999-09-05 22:00:00|9954.9|9954.9|9975.4|9975.4|10017.6|10017.6|9928.3|9928.3|0
936655200000|1999-09-06 22:00:00|9958.6|9958.6|9871.2|9871.2|10061.3|10061.3|9862.3|9862.3|0
936741600000|1999-09-07 22:00:00|9856.7|9856.7|9891.6|9891.6|9957.1|9957.1|9816.8|9816.8|0
936828000000|1999-09-08 22:00:00|9886|9886|10028|10028|10028|10028|9872.9|9872.9|0
936914400000|1999-09-09 22:00:00|10043.2|10043.2|10026.6|10026.6|10117|10117|9962.9|9962.9|0
937173600000|1999-09-12 22:00:00|10022.9|10022.9|9919|9919|10063.5|10063.5|9883.9|9883.9|0
937260000000|1999-09-13 22:00:00|9905.3|9905.3|9779.2|9779.2|9962.3|9962.3|9776.3|9776.3|0
937346400000|1999-09-14 22:00:00|9740.9|9740.9|9728.6|9728.6|9840.4|9840.4|9690.4|9690.4|0
937432800000|1999-09-15 22:00:00|9650.6|9650.6|9645.7|9645.7|9711|9711|9608.6|9608.6|0
937519200000|1999-09-16 22:00:00|9736.9|9736.9|9728.2|9728.2|9770|9770|9698.6|9698.6|0
937778400000|1999-09-19 22:00:00|9776|9776|9722.8|9722.8|9821.2|9821.2|9707.2|9707.2|0
937864800000|1999-09-20 22:00:00|9723.2|9723.2|9621.8|9621.8|9723.2|9723.2|9582.8|9582.8|0
937951200000|1999-09-21 22:00:00|9536.7|9536.7|9655|9655|9689.5|9689.5|9525.3|9525.3|0
938037600000|1999-09-22 22:00:00|9681.2|9681.2|9720.4|9720.4|9762.5|9762.5|9620.7|9620.7|0
938124000000|1999-09-23 22:00:00|9599.5|9599.5|9617.7|9617.7|9659.7|9659.7|9555.6|9555.6|0
938383200000|1999-09-26 22:00:00|9632.7|9632.7|9707.8|9707.8|9708.5|9708.5|9630.8|9630.8|0
938469600000|1999-09-27 22:00:00|9657|9657|9639.9|9639.9|9692|9692|9610.4|9610.4|0
938556000000|1999-09-28 22:00:00|9689.9|9689.9|9552.5|9552.5|9704.9|9704.9|9501.7|9501.7|0
938642400000|1999-09-29 22:00:00|9543.7|9543.7|9525.4|9525.4|9574.9|9574.9|9420.3|9420.3|0
938728800000|1999-09-30 22:00:00|9539.9|9539.9|9482.8|9482.8|9541.7|9541.7|9427.5|9427.5|0
938988000000|1999-10-03 22:00:00|9474|9474|9601|9601|9608.6|9608.6|9441.9|9441.9|0
939074400000|1999-10-04 22:00:00|9631.8|9631.8|9656.3|9656.3|9666|9666|9570.2|9570.2|0
939160800000|1999-10-05 22:00:00|9616.3|9616.3|9624.7|9624.7|9644.7|9644.7|9568.1|9568.1|0
939247200000|1999-10-06 22:00:00|9682.1|9682.1|9721|9721|9733.6|9733.6|9592.8|9592.8|0
939333600000|1999-10-07 22:00:00|9681.9|9681.9|9770.9|9770.9|9771.1|9771.1|9676.6|9676.6|0
939592800000|1999-10-10 22:00:00|9767.1|9767.1|9808.2|9808.2|9835.5|9835.5|9760.4|9760.4|0
939765600000|1999-10-12 22:00:00|9659.6|9659.6|9592.5|9592.5|9675.6|9675.6|9581.4|9581.4|0
939852000000|1999-10-13 22:00:00|9585|9585|9548.9|9548.9|9625.5|9625.5|9515.8|9515.8|0
939938400000|1999-10-14 22:00:00|9493.8|9493.8|9376.7|9376.7|9515.7|9515.7|9331|9331|0
940197600000|1999-10-17 22:00:00|9320.1|9320.1|9290.8|9290.8|9332.2|9332.2|9224.6|9224.6|0
940284000000|1999-10-18 22:00:00|9353.3|9353.3|9413.4|9413.4|9425.1|9425.1|9294.6|9294.6|0
940370400000|1999-10-19 22:00:00|9519.4|9519.4|9405.6|9405.6|9521|9521|9352.4|9352.4|0
940456800000|1999-10-20 22:00:00|9406.6|9406.6|9270.2|9270.2|9414.7|9414.7|9210.8|9210.8|0
940543200000|1999-10-21 22:00:00|9318.2|9318.2|9389.4|9389.4|9395.8|9395.8|9316.1|9316.1|0
940802400000|1999-10-24 22:00:00|9450.5|9450.5|9304.8|9304.8|9483.2|9483.2|9283.1|9283.1|0
940888800000|1999-10-25 22:00:00|9295.4|9295.4|9443.3|9443.3|9445.1|9445.1|9275.7|9275.7|0
940975200000|1999-10-26 22:00:00|9390|9390|9419.2|9419.2|9450.6|9450.6|9319.8|9319.8|0
941061600000|1999-10-27 22:00:00|9437.3|9437.3|9610.3|9610.3|9617.9|9617.9|9386.1|9386.1|0
941148000000|1999-10-28 22:00:00|9685.1|9685.1|9741.5|9741.5|9786.3|9786.3|9665.2|9665.2|0
941410800000|1999-10-31 23:00:00|9685.1|9685.1|9741.5|9741.5|9786.3|9786.3|9665.2|9665.2|0
941497200000|1999-11-01 23:00:00|9750|9750|9847.9|9847.9|9850.2|9850.2|9697.7|9697.7|0
941583600000|1999-11-02 23:00:00|9822.1|9822.1|9936.9|9936.9|9941.3|9941.3|9772|9772|0
941670000000|1999-11-03 23:00:00|9944.6|9944.6|10113.4|10113.4|10131.5|10131.5|9887.1|9887.1|0
941756400000|1999-11-04 23:00:00|10091.9|10091.9|10231.3|10231.3|10242.8|10242.8|10076.7|10076.7|0
942015600000|1999-11-07 23:00:00|10133.1|10133.1|10336.8|10336.8|10347.7|10347.7|10132.7|10132.7|0
942102000000|1999-11-08 23:00:00|10363.9|10363.9|10260.1|10260.1|10435.8|10435.8|10238.5|10238.5|0
942188400000|1999-11-09 23:00:00|10267.3|10267.3|10354.3|10354.3|10387.5|10387.5|10240.9|10240.9|0
942274800000|1999-11-10 23:00:00|10393.2|10393.2|10497.1|10497.1|10500|10500|10386.4|10386.4|0
942361200000|1999-11-11 23:00:00|10508.3|10508.3|10469.9|10469.9|10549.9|10549.9|10384.2|10384.2|0
942620400000|1999-11-14 23:00:00|10477.1|10477.1|10555.9|10555.9|10574.1|10574.1|10472.3|10472.3|0
942706800000|1999-11-15 23:00:00|10516.2|10516.2|10619.7|10619.7|10627.9|10627.9|10468|10468|0
942793200000|1999-11-16 23:00:00|10671.5|10671.5|10639.7|10639.7|10695.9|10695.9|10526.4|10526.4|0
942879600000|1999-11-17 23:00:00|10621.8|10621.8|10725.9|10725.9|10754.9|10754.9|10594.4|10594.4|0
942966000000|1999-11-18 23:00:00|10773.9|10773.9|10793|10793|10807.3|10807.3|10665.2|10665.2|0
943225200000|1999-11-21 23:00:00|10780.7|10780.7|10613.6|10613.6|10867.1|10867.1|10591.6|10591.6|0
943311600000|1999-11-22 23:00:00|10608.2|10608.2|10685.1|10685.1|10708.2|10708.2|10608.2|10608.2|0
943398000000|1999-11-23 23:00:00|10689.3|10689.3|10720.2|10720.2|10736.6|10736.6|10643.6|10643.6|0
943484400000|1999-11-24 23:00:00|10767.8|10767.8|10945.2|10945.2|10946.9|10946.9|10761.1|10761.1|0
943570800000|1999-11-25 23:00:00|10972.5|10972.5|10971.3|10971.3|11022.8|11022.8|10915|10915|0
943830000000|1999-11-28 23:00:00|10939.2|10939.2|10892.5|10892.5|11006.5|11006.5|10859.3|10859.3|0
943916400000|1999-11-29 23:00:00|10862.5|10862.5|10958.1|10958.1|10985.1|10985.1|10750.2|10750.2|0
944002800000|1999-11-30 23:00:00|10915.1|10915.1|11084.3|11084.3|11084.4|11084.4|10901|10901|0
944089200000|1999-12-01 23:00:00|11104.7|11104.7|11166.6|11166.6|11169.4|11169.4|10987.2|10987.2|0
944175600000|1999-12-02 23:00:00|11152.8|11152.8|11310|11310|11357.7|11357.7|11089.6|11089.6|0
944521200000|1999-12-06 23:00:00|11368.1|11368.1|11549.6|11549.6|11570|11570|11342.4|11342.4|0
944694000000|1999-12-08 23:00:00|11481.3|11481.3|11560.1|11560.1|11747.8|11747.8|11469.7|11469.7|0
944780400000|1999-12-09 23:00:00|11512.1|11512.1|11434.5|11434.5|11561.4|11561.4|11348.3|11348.3|0
945039600000|1999-12-12 23:00:00|11444.4|11444.4|11465.8|11465.8|11587.9|11587.9|11380.8|11380.8|0
945126000000|1999-12-13 23:00:00|11432.7|11432.7|11480.1|11480.1|11547.5|11547.5|11339.4|11339.4|0
945212400000|1999-12-14 23:00:00|11456.5|11456.5|11372.5|11372.5|11458|11458|11296.2|11296.2|0
945298800000|1999-12-15 23:00:00|11420.7|11420.7|11427.1|11427.1|11435.2|11435.2|11333.6|11333.6|0
945385200000|1999-12-16 23:00:00|11423.1|11423.1|11613.1|11613.1|11685|11685|11314.1|11314.1|0
945644400000|1999-12-19 23:00:00|11573.8|11573.8|11673.1|11673.1|11714.2|11714.2|11541.9|11541.9|0
945730800000|1999-12-20 23:00:00|11626.4|11626.4|11572.8|11572.8|11665.9|11665.9|11521.3|11521.3|0
945817200000|1999-12-21 23:00:00|11620.2|11620.2|11585.5|11585.5|11659.3|11659.3|11539|11539|0
945903600000|1999-12-22 23:00:00|11621.8|11621.8|11686.6|11686.6|11719|11719|11613.1|11613.1|0
946249200000|1999-12-26 23:00:00|11677.2|11677.2|11615.7|11615.7|11822.5|11822.5|11614.4|11614.4|0
946335600000|1999-12-27 23:00:00|11648.1|11648.1|11517.6|11517.6|11654.6|11654.6|11467.7|11467.7|0
946422000000|1999-12-28 23:00:00|11495.9|11495.9|11581.4|11581.4|11581.5|11581.5|11458.5|11458.5|0
946508400000|1999-12-29 23:00:00|11608.3|11608.3|11641.4|11641.4|11735.4|11735.4|11606.1|11606.1|0
946854000000|2000-01-02 23:00:00|11846.6|11846.6|11610|11610|11881.8|11881.8|11574.4|11574.4|0
946940400000|2000-01-03 23:00:00|11499.5|11499.5|11206.6|11206.6|11530|11530|11159.8|11159.8|0
947026800000|2000-01-04 23:00:00|10917.6|10917.6|10863.1|10863.1|11068.1|11068.1|10824.9|10824.9|0
947199600000|2000-01-06 23:00:00|10963.4|10963.4|11102.4|11102.4|11137.9|11137.9|10882.7|10882.7|0
947458800000|2000-01-09 23:00:00|11363.8|11363.8|11173.3|11173.3|11364.3|11364.3|11120.6|11120.6|0
947545200000|2000-01-10 23:00:00|11233|11233|11012.4|11012.4|11234.6|11234.6|10919.9|10919.9|0
947631600000|2000-01-11 23:00:00|10932.9|10932.9|10851.8|10851.8|10947.1|10947.1|10821.4|10821.4|0
947718000000|2000-01-12 23:00:00|10989.9|10989.9|10931.9|10931.9|11169.8|11169.8|10827.6|10827.6|0
947804400000|2000-01-13 23:00:00|10980.7|10980.7|11184|11184|11212.1|11212.1|10976.3|10976.3|0
948063600000|2000-01-16 23:00:00|11384.9|11384.9|11285.6|11285.6|11394.2|11394.2|11191.5|11191.5|0
948150000000|2000-01-17 23:00:00|11335.7|11335.7|11066.3|11066.3|11355.4|11355.4|11032.5|11032.5|0
948236400000|2000-01-18 23:00:00|10981.5|10981.5|11120.7|11120.7|11134.4|11134.4|10931.6|10931.6|0
948322800000|2000-01-19 23:00:00|11139.7|11139.7|11047.6|11047.6|11258.1|11258.1|10970.4|10970.4|0
948409200000|2000-01-20 23:00:00|10992.2|10992.2|10969.3|10969.3|11073.9|11073.9|10904.4|10904.4|0
948668400000|2000-01-23 23:00:00|11060.9|11060.9|10955|10955|11142.2|11142.2|10908.8|10908.8|0
948754800000|2000-01-24 23:00:00|10828.2|10828.2|10863.5|10863.5|10901.5|10901.5|10808.8|10808.8|0
948841200000|2000-01-25 23:00:00|10965.1|10965.1|11031.4|11031.4|11044.3|11044.3|10923.6|10923.6|0
948927600000|2000-01-26 23:00:00|11134.3|11134.3|11206.6|11206.6|11293.6|11293.6|11084.2|11084.2|0
949014000000|2000-01-27 23:00:00|11307.3|11307.3|11009.3|11009.3|11310.9|11310.9|10987.5|10987.5|0
949273200000|2000-01-30 23:00:00|10889.1|10889.1|10835.1|10835.1|10960|10960|10770.5|10770.5|0
949359600000|2000-01-31 23:00:00|10960.7|10960.7|10970|10970|10987.9|10987.9|10840|10840|0
949446000000|2000-02-01 23:00:00|11049.7|11049.7|11195.6|11195.6|11215.8|11215.8|10926.7|10926.7|0
949532400000|2000-02-02 23:00:00|11275.1|11275.1|11544.1|11544.1|11564.5|11564.5|11208.9|11208.9|0
949618800000|2000-02-03 23:00:00|11592.9|11592.9|11580.1|11580.1|11704.9|11704.9|11510.7|11510.7|0
949878000000|2000-02-06 23:00:00|11617.2|11617.2|11506.8|11506.8|11708.7|11708.7|11469|11469|0
949964400000|2000-02-07 23:00:00|11567.1|11567.1|11834.8|11834.8|11834.8|11834.8|11492|11492|0
950050800000|2000-02-08 23:00:00|11932.8|11932.8|11939.5|11939.5|12102.8|12102.8|11851.1|11851.1|0
950137200000|2000-02-09 23:00:00|11766.3|11766.3|12020.6|12020.6|12067.6|12067.6|11757.8|11757.8|0
950223600000|2000-02-10 23:00:00|12170.4|12170.4|12432.6|12432.6|12463.7|12463.7|12133.8|12133.8|0
950482800000|2000-02-13 23:00:00|12595.5|12595.5|12458.6|12458.6|12912.3|12912.3|12333.5|12333.5|0
950569200000|2000-02-14 23:00:00|12545.3|12545.3|12165.1|12165.1|12633.2|12633.2|12144.4|12144.4|0
950655600000|2000-02-15 23:00:00|12357.8|12357.8|12235.1|12235.1|12390.5|12390.5|12089.9|12089.9|0
950742000000|2000-02-16 23:00:00|12198.5|12198.5|12326.7|12326.7|12418.8|12418.8|12126|12126|0
950828400000|2000-02-17 23:00:00|12377.3|12377.3|12368|12368|12474.1|12474.1|12323.8|12323.8|0
951087600000|2000-02-20 23:00:00|12169.5|12169.5|12260.3|12260.3|12292.8|12292.8|12112.9|12112.9|0
951174000000|2000-02-21 23:00:00|12217|12217|12076.9|12076.9|12411.2|12411.2|12053.9|12053.9|0
951260400000|2000-02-22 23:00:00|12192.3|12192.3|12312.3|12312.3|12318.2|12318.2|12119.3|12119.3|0
951346800000|2000-02-23 23:00:00|12444.5|12444.5|12352.3|12352.3|12572.9|12572.9|12312.1|12312.1|0
951433200000|2000-02-24 23:00:00|12484.4|12484.4|12690.9|12690.9|12695|12695|12456.2|12456.2|0
951692400000|2000-02-27 23:00:00|12603.9|12603.9|12467|12467|12710.5|12710.5|12372.3|12372.3|0
951778800000|2000-02-28 23:00:00|12552.2|12552.2|12585.8|12585.8|12625.9|12625.9|12499.7|12499.7|0
951865200000|2000-02-29 23:00:00|12677|12677|12538.7|12538.7|12702.4|12702.4|12500.9|12500.9|0
951951600000|2000-03-01 23:00:00|12603.3|12603.3|12709.6|12709.6|12711.6|12711.6|12450.2|12450.2|0
952038000000|2000-03-02 23:00:00|12729.9|12729.9|12745|12745|12864.8|12864.8|12315.3|12315.3|0
952297200000|2000-03-05 23:00:00|12844.3|12844.3|12816.8|12816.8|12852.9|12852.9|12678.5|12678.5|0
952383600000|2000-03-06 23:00:00|12804.7|12804.7|12667.2|12667.2|12968.5|12968.5|12654.2|12654.2|0
952470000000|2000-03-07 23:00:00|12480.8|12480.8|12668.3|12668.3|12717.8|12717.8|12472.7|12472.7|0
952556400000|2000-03-08 23:00:00|12686|12686|12563.2|12563.2|12744.6|12744.6|12539.8|12539.8|0
952642800000|2000-03-09 23:00:00|12710.4|12710.4|12513.7|12513.7|12769.4|12769.4|12445.9|12445.9|0
952902000000|2000-03-12 23:00:00|12822.2|12822.2|12359.7|12359.7|12862.8|12862.8|12198.1|12198.1|0
952988400000|2000-03-13 23:00:00|12413.7|12413.7|12555.8|12555.8|12557.9|12557.9|12302.5|12302.5|0
953074800000|2000-03-14 23:00:00|12433.2|12433.2|12279.5|12279.5|12468.9|12468.9|12229.6|12229.6|0
953161200000|2000-03-15 23:00:00|12404.7|12404.7|12260.9|12260.9|12474.9|12474.9|12222.4|12222.4|0
953247600000|2000-03-16 23:00:00|12497.7|12497.7|12369.8|12369.8|12553.6|12553.6|12206.4|12206.4|0
953506800000|2000-03-19 23:00:00|12396.4|12396.4|12362.4|12362.4|12529.7|12529.7|12362.1|12362.1|0
953593200000|2000-03-20 23:00:00|12309.6|12309.6|12308.3|12308.3|12375.4|12375.4|12156.7|12156.7|0
953679600000|2000-03-21 23:00:00|12419.6|12419.6|12172.2|12172.2|12489|12489|12091.8|12091.8|0
953766000000|2000-03-22 23:00:00|12193.3|12193.3|12073.3|12073.3|12273.2|12273.2|11970.9|11970.9|0
953852400000|2000-03-23 23:00:00|12123.8|12123.8|12213.8|12213.8|12240|12240|12030.7|12030.7|0
954108000000|2000-03-26 22:00:00|12223.2|12223.2|12162|12162|12266.5|12266.5|12120.7|12120.7|0
954194400000|2000-03-27 22:00:00|12176.4|12176.4|12211.1|12211.1|12297.9|12297.9|12084.3|12084.3|0
954280800000|2000-03-28 22:00:00|12160.9|12160.9|12088.6|12088.6|12204.8|12204.8|12043.2|12043.2|0
954367200000|2000-03-29 22:00:00|11971.8|11971.8|11833.4|11833.4|12001.4|12001.4|11827.9|11827.9|0
954453600000|2000-03-30 22:00:00|11743.3|11743.3|11935|11935|11978.9|11978.9|11633.8|11633.8|0
954712800000|2000-04-02 22:00:00|11869.8|11869.8|11686.4|11686.4|11958.6|11958.6|11622.2|11622.2|0
954799200000|2000-04-03 22:00:00|11594.3|11594.3|11584.2|11584.2|11771.5|11771.5|11575.2|11575.2|0
954885600000|2000-04-04 22:00:00|11542.3|11542.3|11374.6|11374.6|11618.8|11618.8|11189.8|11189.8|0
954972000000|2000-04-05 22:00:00|11474.7|11474.7|11607.9|11607.9|11648.1|11648.1|11412.7|11412.7|0
955058400000|2000-04-06 22:00:00|11726.5|11726.5|11790.6|11790.6|11790.7|11790.7|11683.9|11683.9|0
955317600000|2000-04-09 22:00:00|11853.2|11853.2|11768.7|11768.7|11918.5|11918.5|11743.8|11743.8|0
955404000000|2000-04-10 22:00:00|11532.3|11532.3|11515.3|11515.3|11722.2|11722.2|11502.6|11502.6|0
955490400000|2000-04-11 22:00:00|11593|11593|11542.1|11542.1|11667.2|11667.2|11499.1|11499.1|0
955576800000|2000-04-12 22:00:00|11412.8|11412.8|11647.2|11647.2|11660.5|11660.5|11379.4|11379.4|0
955663200000|2000-04-13 22:00:00|11526.6|11526.6|11363.9|11363.9|11632|11632|11323.4|11323.4|0
955922400000|2000-04-16 22:00:00|10879.4|10879.4|11217.3|11217.3|11267.4|11267.4|10771.6|10771.6|0
956008800000|2000-04-17 22:00:00|11371.9|11371.9|11261.5|11261.5|11390.9|11390.9|11117.9|11117.9|0
956095200000|2000-04-18 22:00:00|11372.7|11372.7|11339.8|11339.8|11411|11411|11265.7|11265.7|0
956181600000|2000-04-19 22:00:00|11317.4|11317.4|11502|11502|11543.3|11543.3|11317.2|11317.2|0
956613600000|2000-04-24 22:00:00|11330.2|11330.2|11425.5|11425.5|11460.6|11460.6|11325.4|11325.4|0
956700000000|2000-04-25 22:00:00|11534.7|11534.7|11481.5|11481.5|11573.9|11573.9|11447.6|11447.6|0
956786400000|2000-04-26 22:00:00|11473.7|11473.7|11273|11273|11525.4|11525.4|11232.7|11232.7|0
956872800000|2000-04-27 22:00:00|11397.4|11397.4|11467.9|11467.9|11501.8|11501.8|11349.7|11349.7|0
957218400000|2000-05-01 22:00:00|11651.4|11651.4|11867.2|11867.2|11867.2|11867.2|11569.2|11569.2|0
957304800000|2000-05-02 22:00:00|11758.6|11758.6|11667.9|11667.9|11974.4|11974.4|11633.5|11633.5|0
957391200000|2000-05-03 22:00:00|11616.3|11616.3|11597.5|11597.5|11700.4|11700.4|11513.3|11513.3|0
957477600000|2000-05-04 22:00:00|11599.8|11599.8|11560.9|11560.9|11652.5|11652.5|11454.7|11454.7|0
957736800000|2000-05-07 22:00:00|11420.4|11420.4|11304|11304|11484.2|11484.2|11267.9|11267.9|0
957823200000|2000-05-08 22:00:00|11293.4|11293.4|11071.7|11071.7|11366.3|11366.3|11053.5|11053.5|0
957909600000|2000-05-09 22:00:00|11056.3|11056.3|10832.3|10832.3|11151.6|11151.6|10808.1|10808.1|0
957996000000|2000-05-10 22:00:00|10771.4|10771.4|11036.3|11036.3|11038.6|11038.6|10685.6|10685.6|0
958082400000|2000-05-11 22:00:00|11122|11122|11102.6|11102.6|11184.9|11184.9|10972.7|10972.7|0
958341600000|2000-05-14 22:00:00|11060.7|11060.7|11009.3|11009.3|11164.7|11164.7|10938.3|10938.3|0
958428000000|2000-05-15 22:00:00|11068.4|11068.4|11220.7|11220.7|11260.4|11260.4|11058.5|11058.5|0
958514400000|2000-05-16 22:00:00|11227.6|11227.6|10905.3|10905.3|11227.6|11227.6|10899.1|10899.1|0
958600800000|2000-05-17 22:00:00|10895|10895|10889.6|10889.6|11081.1|11081.1|10850|10850|0
958687200000|2000-05-18 22:00:00|10915.2|10915.2|10544.9|10544.9|10930.9|10930.9|10488.3|10488.3|0
958946400000|2000-05-21 22:00:00|10531.4|10531.4|10326.3|10326.3|10628.5|10628.5|10264.5|10264.5|0
959032800000|2000-05-22 22:00:00|10441.9|10441.9|10380.1|10380.1|10503.8|10503.8|10330.9|10330.9|0
959119200000|2000-05-23 22:00:00|10214.8|10214.8|10342.4|10342.4|10412.9|10412.9|10211.3|10211.3|0
959205600000|2000-05-24 22:00:00|10418.1|10418.1|10560.6|10560.6|10588.9|10588.9|10382.5|10382.5|0
959292000000|2000-05-25 22:00:00|10428.9|10428.9|10437.1|10437.1|10545.1|10545.1|10370.1|10370.1|0
959551200000|2000-05-28 22:00:00|10437.8|10437.8|10558.9|10558.9|10563.8|10563.8|10436.9|10436.9|0
959637600000|2000-05-29 22:00:00|10595.1|10595.1|10648.5|10648.5|10721.7|10721.7|10544.7|10544.7|0
959724000000|2000-05-30 22:00:00|10771.6|10771.6|10688.5|10688.5|10813.1|10813.1|10643.5|10643.5|0
959810400000|2000-05-31 22:00:00|10640.5|10640.5|10875.5|10875.5|10898.9|10898.9|10640.5|10640.5|0
959896800000|2000-06-01 22:00:00|10880.8|10880.8|11141.5|11141.5|11220.5|11220.5|10870.8|10870.8|0
960156000000|2000-06-04 22:00:00|11157.4|11157.4|11004.2|11004.2|11183.5|11183.5|10993|10993|0
960242400000|2000-06-05 22:00:00|11008|11008|10782.5|10782.5|11047.7|11047.7|10751.1|10751.1|0
960328800000|2000-06-06 22:00:00|10743.8|10743.8|10688.9|10688.9|10768.6|10768.6|10520.3|10520.3|0
960415200000|2000-06-07 22:00:00|10781.9|10781.9|10799.6|10799.6|10954.9|10954.9|10738.6|10738.6|0
960501600000|2000-06-08 22:00:00|10802.5|10802.5|10873.2|10873.2|11001.2|11001.2|10783.3|10783.3|0
960760800000|2000-06-11 22:00:00|10931.6|10931.6|10791.3|10791.3|10961.3|10961.3|10766.2|10766.2|0
960847200000|2000-06-12 22:00:00|10772|10772|10806|10806|10946.9|10946.9|10690.9|10690.9|0
960933600000|2000-06-13 22:00:00|10856.3|10856.3|10880.7|10880.7|10965.8|10965.8|10798.5|10798.5|0
961020000000|2000-06-14 22:00:00|10837.4|10837.4|10876|10876|10950|10950|10837.4|10837.4|0
961106400000|2000-06-15 22:00:00|10889.8|10889.8|10723.8|10723.8|10918.8|10918.8|10663.6|10663.6|0
961365600000|2000-06-18 22:00:00|10646.1|10646.1|10595.6|10595.6|10754.6|10754.6|10564.8|10564.8|0
961452000000|2000-06-19 22:00:00|10672.6|10672.6|10563.4|10563.4|10688.5|10688.5|10563.4|10563.4|0
961538400000|2000-06-20 22:00:00|10491.9|10491.9|10351.4|10351.4|10530.5|10530.5|10351.4|10351.4|0
961624800000|2000-06-21 22:00:00|10416.5|10416.5|10490.5|10490.5|10566.2|10566.2|10413.1|10413.1|0
961711200000|2000-06-22 22:00:00|10491.9|10491.9|10563.1|10563.1|10631.6|10631.6|10415.8|10415.8|0
961970400000|2000-06-25 22:00:00|10497.3|10497.3|10488.9|10488.9|10603.3|10603.3|10467.2|10467.2|0
962056800000|2000-06-26 22:00:00|10492.1|10492.1|10528.2|10528.2|10588.3|10588.3|10449.6|10449.6|0
962143200000|2000-06-27 22:00:00|10561.1|10561.1|10583.2|10583.2|10615.5|10615.5|10505.9|10505.9|0
962229600000|2000-06-28 22:00:00|10614.2|10614.2|10366.4|10366.4|10624|10624|10366.4|10366.4|0
962316000000|2000-06-29 22:00:00|10437|10437|10581.3|10581.3|10605.3|10605.3|10387.6|10387.6|0
962575200000|2000-07-02 22:00:00|10578.2|10578.2|10676.7|10676.7|10697|10697|10454.2|10454.2|0
962661600000|2000-07-03 22:00:00|10664.6|10664.6|10848.9|10848.9|10892.2|10892.2|10661.5|10661.5|0
962748000000|2000-07-04 22:00:00|10794.4|10794.4|10757.6|10757.6|10962.7|10962.7|10733.6|10733.6|0
962834400000|2000-07-05 22:00:00|10694.5|10694.5|10739.6|10739.6|10845|10845|10685.1|10685.1|0
962920800000|2000-07-06 22:00:00|10820.8|10820.8|10896.7|10896.7|10896.7|10896.7|10747.3|10747.3|0
963180000000|2000-07-09 22:00:00|10902.1|10902.1|10828.9|10828.9|10920.7|10920.7|10807.7|10807.7|0
963266400000|2000-07-10 22:00:00|10820.2|10820.2|10874.8|10874.8|10902.3|10902.3|10749.1|10749.1|0
963352800000|2000-07-11 22:00:00|10838|10838|10878.7|10878.7|11015.7|11015.7|10831|10831|0
963439200000|2000-07-12 22:00:00|10908.8|10908.8|10848.2|10848.2|10974.8|10974.8|10783|10783|0
963525600000|2000-07-13 22:00:00|10834.4|10834.4|11002.6|11002.6|11002.6|11002.6|10772.8|10772.8|0
963784800000|2000-07-16 22:00:00|10961.1|10961.1|10949.2|10949.2|11063.9|11063.9|10892.5|10892.5|0
963871200000|2000-07-17 22:00:00|10955.6|10955.6|10791.5|10791.5|10977|10977|10775.4|10775.4|0
963957600000|2000-07-18 22:00:00|10752|10752|10850.7|10850.7|10924.4|10924.4|10747.1|10747.1|0
964044000000|2000-07-19 22:00:00|10857.5|10857.5|10986.1|10986.1|10997.8|10997.8|10801.2|10801.2|0
964130400000|2000-07-20 22:00:00|10973.2|10973.2|10879.6|10879.6|11039.5|11039.5|10845|10845|0
964389600000|2000-07-23 22:00:00|10861.7|10861.7|10831.5|10831.5|10924.4|10924.4|10812.5|10812.5|0
964476000000|2000-07-24 22:00:00|10809.1|10809.1|10714.6|10714.6|10842.2|10842.2|10703.4|10703.4|0
964562400000|2000-07-25 22:00:00|10747.4|10747.4|10743.8|10743.8|10840.2|10840.2|10722.6|10722.6|0
964648800000|2000-07-26 22:00:00|10799.8|10799.8|10726|10726|10856.6|10856.6|10713.4|10713.4|0
964735200000|2000-07-27 22:00:00|10735|10735|10560|10560|10735|10735|10526.8|10526.8|0
964994400000|2000-07-30 22:00:00|10582.3|10582.3|10531.6|10531.6|10584.7|10584.7|10375|10375|0
965080800000|2000-07-31 22:00:00|10577.4|10577.4|10549|10549|10591.3|10591.3|10481.1|10481.1|0
965167200000|2000-08-01 22:00:00|10569.3|10569.3|10644.5|10644.5|10656.1|10656.1|10522.8|10522.8|0
965253600000|2000-08-02 22:00:00|10624.4|10624.4|10453|10453|10645.7|10645.7|10453|10453|0
965340000000|2000-08-03 22:00:00|10536.9|10536.9|10583.4|10583.4|10610.1|10610.1|10517.9|10517.9|0
965599200000|2000-08-06 22:00:00|10591.2|10591.2|10707.7|10707.7|10711.1|10711.1|10585.9|10585.9|0
965685600000|2000-08-07 22:00:00|10731.3|10731.3|10867.6|10867.6|10930|10930|10657.6|10657.6|0
965772000000|2000-08-08 22:00:00|10872.2|10872.2|10951.9|10951.9|11085|11085|10872.1|10872.1|0
965858400000|2000-08-09 22:00:00|11007.1|11007.1|11110.6|11110.6|11150|11150|10981|10981|0
965944800000|2000-08-10 22:00:00|11054.5|11054.5|11094.6|11094.6|11094.6|11094.6|10976|10976|0
966204000000|2000-08-13 22:00:00|11129.6|11129.6|11210.6|11210.6|11250.2|11250.2|11100.9|11100.9|0
966290400000|2000-08-14 22:00:00|11230.6|11230.6|11207.9|11207.9|11283.4|11283.4|11163.1|11163.1|0
966376800000|2000-08-15 22:00:00|11202|11202|11342.7|11342.7|11364.3|11364.3|11202|11202|0
966463200000|2000-08-16 22:00:00|11327.4|11327.4|11155.5|11155.5|11350.5|11350.5|11131.5|11131.5|0
966549600000|2000-08-17 22:00:00|11131.3|11131.3|11065.5|11065.5|11252.3|11252.3|11056.5|11056.5|0
966808800000|2000-08-20 22:00:00|11032|11032|11093.5|11093.5|11114.6|11114.6|10980.2|10980.2|0
966895200000|2000-08-21 22:00:00|11094.3|11094.3|10934.6|10934.6|11137.8|11137.8|10928.2|10928.2|0
966981600000|2000-08-22 22:00:00|10947.6|10947.6|10798.1|10798.1|10954.1|10954.1|10695.6|10695.6|0
967068000000|2000-08-23 22:00:00|10787.1|10787.1|10720.1|10720.1|10843.3|10843.3|10713.6|10713.6|0
967154400000|2000-08-24 22:00:00|10739.2|10739.2|10818.3|10818.3|10899.7|10899.7|10724.7|10724.7|0
967413600000|2000-08-27 22:00:00|10884.7|10884.7|10907.5|10907.5|10919.6|10919.6|10845.8|10845.8|0
967500000000|2000-08-28 22:00:00|10917.7|10917.7|10840.6|10840.6|10922|10922|10783.6|10783.6|0
967586400000|2000-08-29 22:00:00|10833.3|10833.3|10869.6|10869.6|10911.1|10911.1|10783|10783|0
967672800000|2000-08-30 22:00:00|10915.6|10915.6|10884.7|10884.7|10937.1|10937.1|10753.1|10753.1|0
967759200000|2000-08-31 22:00:00|10973|10973|11170.1|11170.1|11191|11191|10938.6|10938.6|0
968018400000|2000-09-03 22:00:00|11276.7|11276.7|11246.3|11246.3|11297.7|11297.7|11143.3|11143.3|0
968104800000|2000-09-04 22:00:00|11216.5|11216.5|11188.2|11188.2|11296.3|11296.3|11128.5|11128.5|0
968191200000|2000-09-05 22:00:00|11162.1|11162.1|11238.5|11238.5|11278.2|11278.2|11146.9|11146.9|0
968277600000|2000-09-06 22:00:00|11217.5|11217.5|11282.5|11282.5|11282.5|11282.5|11161.1|11161.1|0
968364000000|2000-09-07 22:00:00|11276.1|11276.1|11103.3|11103.3|11322.3|11322.3|11094.4|11094.4|0
968623200000|2000-09-10 22:00:00|11097.1|11097.1|11229.8|11229.8|11252.5|11252.5|11071.1|11071.1|0
968709600000|2000-09-11 22:00:00|11219.8|11219.8|11311.8|11311.8|11340.3|11340.3|11176.3|11176.3|0
968796000000|2000-09-12 22:00:00|11276.7|11276.7|11212.5|11212.5|11367.1|11367.1|11188|11188|0
968882400000|2000-09-13 22:00:00|11264.4|11264.4|11451.6|11451.6|11451.6|11451.6|11210.7|11210.7|0
968968800000|2000-09-14 22:00:00|11433.4|11433.4|11463.1|11463.1|11510.2|11510.2|11346.2|11346.2|0
969228000000|2000-09-17 22:00:00|11353.7|11353.7|11188.1|11188.1|11373|11373|11188.1|11188.1|0
969314400000|2000-09-18 22:00:00|11161.5|11161.5|11065.5|11065.5|11179.8|11179.8|11018.6|11018.6|0
969400800000|2000-09-19 22:00:00|11150.9|11150.9|10901.3|10901.3|11162.5|11162.5|10888.2|10888.2|0
969487200000|2000-09-20 22:00:00|10937.6|10937.6|10803.4|10803.4|11000.9|11000.9|10748.7|10748.7|0
969573600000|2000-09-21 22:00:00|10707.2|10707.2|11029.4|11029.4|11029.4|11029.4|10629.6|10629.6|0
969832800000|2000-09-24 22:00:00|11099.8|11099.8|11159.1|11159.1|11192.2|11192.2|11057.6|11057.6|0
969919200000|2000-09-25 22:00:00|11071.8|11071.8|10956|10956|11141.7|11141.7|10956|10956|0
970005600000|2000-09-26 22:00:00|10956|10956|10957.6|10957.6|11047.8|11047.8|10899.1|10899.1|0
970092000000|2000-09-27 22:00:00|11029.3|11029.3|11023.1|11023.1|11052.1|11052.1|10890.8|10890.8|0
970178400000|2000-09-28 22:00:00|11081.7|11081.7|10950|10950|11108.7|11108.7|10950|10950|0
970437600000|2000-10-01 22:00:00|10931.4|10931.4|11152.5|11152.5|11152.5|11152.5|10909.3|10909.3|0
970524000000|2000-10-02 22:00:00|11125.1|11125.1|11271.2|11271.2|11300.4|11300.4|11104|11104|0
970610400000|2000-10-03 22:00:00|11220.7|11220.7|11159.3|11159.3|11266|11266|11108.3|11108.3|0
970696800000|2000-10-04 22:00:00|11199.1|11199.1|11237.3|11237.3|11277.4|11277.4|11194.1|11194.1|0
970783200000|2000-10-05 22:00:00|11235.5|11235.5|11150|11150|11304.6|11304.6|11141.1|11141.1|0
971042400000|2000-10-08 22:00:00|11080.8|11080.8|10838.8|10838.8|11112.2|11112.2|10818|10818|0
971128800000|2000-10-09 22:00:00|10933|10933|10950.7|10950.7|10980.6|10980.6|10885|10885|0
971215200000|2000-10-10 22:00:00|10884.7|10884.7|10618.7|10618.7|10901.8|10901.8|10614.8|10614.8|0
971388000000|2000-10-12 22:00:00|10316.9|10316.9|10385.4|10385.4|10423.5|10423.5|10242.9|10242.9|0
971647200000|2000-10-15 22:00:00|10637.5|10637.5|10455.2|10455.2|10654.6|10654.6|10414.5|10414.5|0
971733600000|2000-10-16 22:00:00|10450.9|10450.9|10375.4|10375.4|10556.2|10556.2|10375.4|10375.4|0
971820000000|2000-10-17 22:00:00|10302.7|10302.7|10056.1|10056.1|10339.4|10339.4|9826.6|9826.6|0
971906400000|2000-10-18 22:00:00|10186.6|10186.6|10367.3|10367.3|10396.3|10396.3|10085.6|10085.6|0
971992800000|2000-10-19 22:00:00|10503.2|10503.2|10443.6|10443.6|10574|10574|10316.9|10316.9|0
972252000000|2000-10-22 22:00:00|10486.6|10486.6|10329.9|10329.9|10497.2|10497.2|10291|10291|0
972338400000|2000-10-23 22:00:00|10355.9|10355.9|10666.9|10666.9|10666.9|10666.9|10320.2|10320.2|0
972424800000|2000-10-24 22:00:00|10581.3|10581.3|10517.4|10517.4|10646.4|10646.4|10449.5|10449.5|0
972511200000|2000-10-25 22:00:00|10445.8|10445.8|10324.7|10324.7|10537.4|10537.4|10311|10311|0
972597600000|2000-10-26 22:00:00|10423.5|10423.5|10395.7|10395.7|10465.6|10465.6|10315.8|10315.8|0
972860400000|2000-10-29 23:00:00|10428.9|10428.9|10307.3|10307.3|10464.2|10464.2|10296.2|10296.2|0
972946800000|2000-10-30 23:00:00|10405.1|10405.1|10363.1|10363.1|10513.8|10513.8|10346.6|10346.6|0
973119600000|2000-11-01 23:00:00|10402.9|10402.9|10507|10507|10578.7|10578.7|10382.6|10382.6|0
973206000000|2000-11-02 23:00:00|10539.4|10539.4|10542.7|10542.7|10615.7|10615.7|10506.4|10506.4|0
973465200000|2000-11-05 23:00:00|10594.8|10594.8|10610.5|10610.5|10673.9|10673.9|10557.2|10557.2|0
973551600000|2000-11-06 23:00:00|10601|10601|10573.6|10573.6|10635.3|10635.3|10541.6|10541.6|0
973638000000|2000-11-07 23:00:00|10603.9|10603.9|10488.4|10488.4|10665.9|10665.9|10462.6|10462.6|0
973724400000|2000-11-08 23:00:00|10429.7|10429.7|10273.5|10273.5|10460.2|10460.2|10192.2|10192.2|0
973810800000|2000-11-09 23:00:00|10283.9|10283.9|9986|9986|10296.4|10296.4|9986|9986|0
974070000000|2000-11-12 23:00:00|9918.4|9918.4|9897.3|9897.3|10085.7|10085.7|9791.9|9791.9|0
974156400000|2000-11-13 23:00:00|10000.4|10000.4|10274.8|10274.8|10280.2|10280.2|9966|9966|0
974242800000|2000-11-14 23:00:00|10298.6|10298.6|10294.1|10294.1|10340.7|10340.7|10121.5|10121.5|0
974329200000|2000-11-15 23:00:00|10260.6|10260.6|10135.3|10135.3|10284.3|10284.3|10055.1|10055.1|0
974415600000|2000-11-16 23:00:00|9999.2|9999.2|9845.9|9845.9|10094.8|10094.8|9845.9|9845.9|0
974674800000|2000-11-19 23:00:00|9906.6|9906.6|9548.7|9548.7|9941.9|9941.9|9496.2|9496.2|0
974761200000|2000-11-20 23:00:00|9497.9|9497.9|9594|9594|9646.1|9646.1|9400.4|9400.4|0
974847600000|2000-11-21 23:00:00|9591.1|9591.1|9252.5|9252.5|9591.1|9591.1|9252.5|9252.5|0
974934000000|2000-11-22 23:00:00|9299.8|9299.8|9334.8|9334.8|9352.6|9352.6|9179.6|9179.6|0
975020400000|2000-11-23 23:00:00|9407.8|9407.8|9642.3|9642.3|9654|9654|9347|9347|0
975279600000|2000-11-26 23:00:00|9752.6|9752.6|9541.9|9541.9|9797|9797|9535.5|9535.5|0
975366000000|2000-11-27 23:00:00|9537|9537|9358|9358|9592.4|9592.4|9351.1|9351.1|0
975452400000|2000-11-28 23:00:00|9353.3|9353.3|9477.3|9477.3|9513.7|9513.7|9216.4|9216.4|0
975538800000|2000-11-29 23:00:00|9463.1|9463.1|9214.5|9214.5|9463.1|9463.1|9208.8|9208.8|0
975625200000|2000-11-30 23:00:00|9264.9|9264.9|9339.4|9339.4|9394.6|9394.6|9260.5|9260.5|0
975884400000|2000-12-03 23:00:00|9344.5|9344.5|9069.1|9069.1|9353.9|9353.9|9009.5|9009.5|0
975970800000|2000-12-04 23:00:00|9176.8|9176.8|9461.1|9461.1|9481.2|9481.2|9162.5|9162.5|0
976143600000|2000-12-06 23:00:00|9431.3|9431.3|9497.3|9497.3|9621.3|9621.3|9356.4|9356.4|0
976489200000|2000-12-10 23:00:00|9649.9|9649.9|9788.1|9788.1|9794.8|9794.8|9646.9|9646.9|0
976575600000|2000-12-11 23:00:00|9748|9748|9753.5|9753.5|9902|9902|9732.2|9732.2|0
976662000000|2000-12-12 23:00:00|9830.5|9830.5|9716.9|9716.9|9865.1|9865.1|9708.3|9708.3|0
976748400000|2000-12-13 23:00:00|9630.4|9630.4|9518.3|9518.3|9655.2|9655.2|9512|9512|0
976834800000|2000-12-14 23:00:00|9410.2|9410.2|9155.7|9155.7|9411.1|9411.1|9155.7|9155.7|0
977094000000|2000-12-17 23:00:00|9216.1|9216.1|9052.8|9052.8|9333.9|9333.9|9024.5|9024.5|0
977180400000|2000-12-18 23:00:00|9056.6|9056.6|9255.5|9255.5|9267.9|9267.9|9044.8|9044.8|0
977266800000|2000-12-19 23:00:00|9070.6|9070.6|8864.3|8864.3|9196.7|9196.7|8864.3|8864.3|0
977353200000|2000-12-20 23:00:00|8814.3|8814.3|8964.2|8964.2|9005.9|9005.9|8756.4|8756.4|0
977439600000|2000-12-21 23:00:00|8932.6|8932.6|9039|9039|9079|9079|8931.3|8931.3|0
977871600000|2000-12-26 23:00:00|8985.6|8985.6|9078.5|9078.5|9142.7|9142.7|8985.6|8985.6|0
977958000000|2000-12-27 23:00:00|9097|9097|9075.6|9075.6|9157.8|9157.8|8973|8973|0
978044400000|2000-12-28 23:00:00|9104.2|9104.2|9109.8|9109.8|9180.6|9180.6|9064|9064|0
978390000000|2001-01-01 23:00:00|9134.7|9134.7|9080.2|9080.2|9246.7|9246.7|8946.2|8946.2|0
978476400000|2001-01-02 23:00:00|8959.8|8959.8|9200.9|9200.9|9200.9|9200.9|8950.1|8950.1|0
978562800000|2001-01-03 23:00:00|9713.8|9713.8|9597.2|9597.2|9713.8|9713.8|9456.8|9456.8|0
978649200000|2001-01-04 23:00:00|9580|9580|9601.4|9601.4|9706.7|9706.7|9536.8|9536.8|0
978908400000|2001-01-07 23:00:00|9552.1|9552.1|9623.6|9623.6|9641.3|9641.3|9468.7|9468.7|0
978994800000|2001-01-08 23:00:00|9653|9653|9581.8|9581.8|9694.9|9694.9|9494.2|9494.2|0
979081200000|2001-01-09 23:00:00|9613.6|9613.6|9585.8|9585.8|9642.8|9642.8|9507.2|9507.2|0
979167600000|2001-01-10 23:00:00|9527.2|9527.2|9699.8|9699.8|9699.8|9699.8|9527.2|9527.2|0
979254000000|2001-01-11 23:00:00|9751.9|9751.9|9890.2|9890.2|9906.1|9906.1|9747.7|9747.7|0
979513200000|2001-01-14 23:00:00|9883.4|9883.4|9892|9892|9936.5|9936.5|9814.5|9814.5|0
979599600000|2001-01-15 23:00:00|9864.8|9864.8|9722.4|9722.4|9888.3|9888.3|9722.4|9722.4|0
979686000000|2001-01-16 23:00:00|9754.7|9754.7|10020.1|10020.1|10020.1|10020.1|9754.7|9754.7|0
979772400000|2001-01-17 23:00:00|9983.2|9983.2|10070.8|10070.8|10081.8|10081.8|9910.8|9910.8|0
979858800000|2001-01-18 23:00:00|10153.7|10153.7|9955.5|9955.5|10219.5|10219.5|9949.4|9949.4|0
980118000000|2001-01-21 23:00:00|9939.2|9939.2|10019.2|10019.2|10079.1|10079.1|9894.9|9894.9|0
980204400000|2001-01-22 23:00:00|9976.1|9976.1|10100.4|10100.4|10125.6|10125.6|9892.1|9892.1|0
980290800000|2001-01-23 23:00:00|10202.8|10202.8|10116.2|10116.2|10205.5|10205.5|10060.7|10060.7|0
980377200000|2001-01-24 23:00:00|10078.9|10078.9|10132|10132|10187.3|10187.3|10069.5|10069.5|0
980463600000|2001-01-25 23:00:00|10039.5|10039.5|10090.1|10090.1|10113.8|10113.8|9970|9970|0
980722800000|2001-01-28 23:00:00|10119.8|10119.8|9949.9|9949.9|10127.4|10127.4|9899.6|9899.6|0
980809200000|2001-01-29 23:00:00|10020.4|10020.4|10036.2|10036.2|10065.4|10065.4|9963.1|9963.1|0
980895600000|2001-01-30 23:00:00|10069.5|10069.5|10116|10116|10147.8|10147.8|9983.2|9983.2|0
980982000000|2001-01-31 23:00:00|10069.5|10069.5|10123|10123|10168.3|10168.3|10033.6|10033.6|0
981068400000|2001-02-01 23:00:00|10095|10095|9848.5|9848.5|10127|10127|9845.1|9845.1|0
981327600000|2001-02-04 23:00:00|9766.8|9766.8|9846.7|9846.7|9865|9865|9754.6|9754.6|0
981414000000|2001-02-05 23:00:00|9919.2|9919.2|9934.8|9934.8|9940.3|9940.3|9836.1|9836.1|0
981500400000|2001-02-06 23:00:00|9877.6|9877.6|9880.7|9880.7|9890.4|9890.4|9771.4|9771.4|0
981586800000|2001-02-07 23:00:00|9936.9|9936.9|10020.8|10020.8|10056.4|10056.4|9869|9869|0
981673200000|2001-02-08 23:00:00|9970.7|9970.7|9936.3|9936.3|9984.4|9984.4|9875.3|9875.3|0
981932400000|2001-02-11 23:00:00|9872.9|9872.9|10096.5|10096.5|10115.6|10115.6|9872.2|9872.2|0
982018800000|2001-02-12 23:00:00|10125.6|10125.6|10054.2|10054.2|10125.6|10125.6|9993.6|9993.6|0
982105200000|2001-02-13 23:00:00|9983.8|9983.8|9759.7|9759.7|10007.8|10007.8|9719.6|9719.6|0
982191600000|2001-02-14 23:00:00|9834.6|9834.6|9865.3|9865.3|9913.4|9913.4|9764.1|9764.1|0
982278000000|2001-02-15 23:00:00|9790.5|9790.5|9789.5|9789.5|9811.9|9811.9|9670|9670|0
982537200000|2001-02-18 23:00:00|9742.3|9742.3|9861.3|9861.3|9908.7|9908.7|9740.9|9740.9|0
982623600000|2001-02-19 23:00:00|9885.9|9885.9|9680.5|9680.5|9923.7|9923.7|9680.5|9680.5|0
982710000000|2001-02-20 23:00:00|9684.3|9684.3|9592.1|9592.1|9730.4|9730.4|9475.7|9475.7|0
982796400000|2001-02-21 23:00:00|9457.7|9457.7|9418.8|9418.8|9613.7|9613.7|9348.5|9348.5|0
982882800000|2001-02-22 23:00:00|9499.1|9499.1|9344.8|9344.8|9538.4|9538.4|9231.6|9231.6|0
983142000000|2001-02-25 23:00:00|9422.7|9422.7|9476.4|9476.4|9520.1|9520.1|9362.8|9362.8|0
983228400000|2001-02-26 23:00:00|9566.7|9566.7|9554.1|9554.1|9574.1|9574.1|9445|9445|0
983314800000|2001-02-27 23:00:00|9468.5|9468.5|9551.4|9551.4|9687.9|9687.9|9462.8|9462.8|0
983401200000|2001-02-28 23:00:00|9509|9509|9486.1|9486.1|9509|9509|9373.2|9373.2|0
983487600000|2001-03-01 23:00:00|9507.4|9507.4|9570.9|9570.9|9604|9604|9447.4|9447.4|0
983746800000|2001-03-04 23:00:00|9594|9594|9688.1|9688.1|9695.2|9695.2|9593.2|9593.2|0
983833200000|2001-03-05 23:00:00|9779.6|9779.6|9892.1|9892.1|9917.2|9917.2|9740.3|9740.3|0
983919600000|2001-03-06 23:00:00|9837.3|9837.3|9923.3|9923.3|9950.3|9950.3|9802.9|9802.9|0
984006000000|2001-03-07 23:00:00|9963|9963|9798.2|9798.2|9963|9963|9789.5|9789.5|0
984092400000|2001-03-08 23:00:00|9772.9|9772.9|9726.6|9726.6|9808|9808|9678|9678|0
984351600000|2001-03-11 23:00:00|9661.5|9661.5|9494.8|9494.8|9678.9|9678.9|9493.6|9493.6|0
984438000000|2001-03-12 23:00:00|9415.5|9415.5|9510.9|9510.9|9592.4|9592.4|9372.1|9372.1|0
984524400000|2001-03-13 23:00:00|9633.2|9633.2|9393|9393|9633.2|9633.2|9173.9|9173.9|0
984610800000|2001-03-14 23:00:00|9442.3|9442.3|9476.3|9476.3|9513.8|9513.8|9345.1|9345.1|0
984697200000|2001-03-15 23:00:00|9440.7|9440.7|9290|9290|9459.1|9459.1|9254.1|9254.1|0
984956400000|2001-03-18 23:00:00|9329.9|9329.9|9251.3|9251.3|9393.3|9393.3|9243|9243|0
985042800000|2001-03-19 23:00:00|9292.9|9292.9|9216.7|9216.7|9392.4|9392.4|9193.7|9193.7|0
985129200000|2001-03-20 23:00:00|9165.9|9165.9|8899.8|8899.8|9173.9|9173.9|8899.8|8899.8|0
985215600000|2001-03-21 23:00:00|8867.8|8867.8|8531.8|8531.8|8878.4|8878.4|8531.8|8531.8|0
985302000000|2001-03-22 23:00:00|8684.8|8684.8|8810.5|8810.5|8831|8831|8679.2|8679.2|0
985557600000|2001-03-25 22:00:00|8945.2|8945.2|9063.4|9063.4|9067.4|9067.4|8849.8|8849.8|0
985644000000|2001-03-26 22:00:00|9044.7|9044.7|9263.3|9263.3|9263.3|9263.3|8951.8|8951.8|0
985730400000|2001-03-27 22:00:00|9274.6|9274.6|9163.4|9163.4|9274.6|9274.6|9115.7|9115.7|0
985816800000|2001-03-28 22:00:00|9034.8|9034.8|9222.8|9222.8|9222.8|9222.8|8968.6|8968.6|0
985903200000|2001-03-29 22:00:00|9177.9|9177.9|9308.3|9308.3|9352.4|9352.4|9149|9149|0
986162400000|2001-04-01 22:00:00|9372.2|9372.2|9324.3|9324.3|9379.1|9379.1|9160.7|9160.7|0
986248800000|2001-04-02 22:00:00|9196|9196|9011.8|9011.8|9254.2|9254.2|9011.8|9011.8|0
986335200000|2001-04-03 22:00:00|8955.3|8955.3|9172.4|9172.4|9173.9|9173.9|8784.8|8784.8|0
986421600000|2001-04-04 22:00:00|9183.8|9183.8|9340.2|9340.2|9401.7|9401.7|9158|9158|0
986508000000|2001-04-05 22:00:00|9458.9|9458.9|9328.4|9328.4|9482.1|9482.1|9210|9210|0
986767200000|2001-04-08 22:00:00|9275.8|9275.8|9453.5|9453.5|9493.5|9493.5|9251.1|9251.1|0
986853600000|2001-04-09 22:00:00|9487|9487|9601.8|9601.8|9618.5|9618.5|9436|9436|0
986940000000|2001-04-10 22:00:00|9612.3|9612.3|9613.9|9613.9|9684.8|9684.8|9529.6|9529.6|0
987026400000|2001-04-11 22:00:00|9610.1|9610.1|9648.8|9648.8|9663.2|9663.2|9564.5|9564.5|0
987458400000|2001-04-16 22:00:00|9537.2|9537.2|9526.5|9526.5|9573|9573|9417.2|9417.2|0
987544800000|2001-04-17 22:00:00|9615.7|9615.7|9797.8|9797.8|9856.7|9856.7|9614.5|9614.5|0
987631200000|2001-04-18 22:00:00|9876.3|9876.3|9798|9798|9904|9904|9745.9|9745.9|0
987717600000|2001-04-19 22:00:00|9773.8|9773.8|9547.5|9547.5|9856.1|9856.1|9535.3|9535.3|0
987976800000|2001-04-22 22:00:00|9471.2|9471.2|9269.4|9269.4|9530.2|9530.2|9243.5|9243.5|0
988063200000|2001-04-23 22:00:00|9285.2|9285.2|9418.9|9418.9|9452.8|9452.8|9261.8|9261.8|0
988149600000|2001-04-24 22:00:00|9370.1|9370.1|9350.4|9350.4|9410.7|9410.7|9235.1|9235.1|0
988236000000|2001-04-25 22:00:00|9411.4|9411.4|9523.9|9523.9|9556.3|9556.3|9351.5|9351.5|0
988322400000|2001-04-26 22:00:00|9499|9499|9634.6|9634.6|9708.6|9708.6|9463.8|9463.8|0
988581600000|2001-04-29 22:00:00|9641.7|9641.7|9761|9761|9772.1|9772.1|9623.5|9623.5|0
988754400000|2001-05-01 22:00:00|9767.8|9767.8|9633.5|9633.5|9833.1|9833.1|9633.5|9633.5|0
988840800000|2001-05-02 22:00:00|9665.2|9665.2|9497.2|9497.2|9718.4|9718.4|9461.2|9461.2|0
988927200000|2001-05-03 22:00:00|9522.9|9522.9|9542.7|9542.7|9583|9583|9399.2|9399.2|0
989186400000|2001-05-06 22:00:00|9624.2|9624.2|9589.2|9589.2|9673.5|9673.5|9558.2|9558.2|0
989272800000|2001-05-07 22:00:00|9560.2|9560.2|9658|9658|9707.8|9707.8|9539.8|9539.8|0
989359200000|2001-05-08 22:00:00|9605.6|9605.6|9654.3|9654.3|9668|9668|9497.6|9497.6|0
989445600000|2001-05-09 22:00:00|9642.1|9642.1|9781.5|9781.5|9854.6|9854.6|9624.5|9624.5|0
989532000000|2001-05-10 22:00:00|9740.6|9740.6|9684.5|9684.5|9846.5|9846.5|9657.7|9657.7|0
989791200000|2001-05-13 22:00:00|9673.8|9673.8|9602.2|9602.2|9702|9702|9578.4|9578.4|0
989877600000|2001-05-14 22:00:00|9630.4|9630.4|9667.6|9667.6|9673.1|9673.1|9536.2|9536.2|0
989964000000|2001-05-15 22:00:00|9622.6|9622.6|9588.1|9588.1|9637.1|9637.1|9473.4|9473.4|0
990050400000|2001-05-16 22:00:00|9696.3|9696.3|9661.5|9661.5|9741.9|9741.9|9642.1|9642.1|0
990136800000|2001-05-17 22:00:00|9656.8|9656.8|9728.4|9728.4|9755.6|9755.6|9621.8|9621.8|0
990396000000|2001-05-20 22:00:00|9727.3|9727.3|9678.2|9678.2|9739.3|9739.3|9583.9|9583.9|0
990482400000|2001-05-21 22:00:00|9720.7|9720.7|9626.9|9626.9|9747.1|9747.1|9596.6|9596.6|0
990568800000|2001-05-22 22:00:00|9602.5|9602.5|9632.6|9632.6|9707.2|9707.2|9575.2|9575.2|0
990655200000|2001-05-23 22:00:00|9586|9586|9616.2|9616.2|9671.4|9671.4|9584.6|9584.6|0
990741600000|2001-05-24 22:00:00|9621.4|9621.4|9468.4|9468.4|9638.9|9638.9|9422.2|9422.2|0
991000800000|2001-05-27 22:00:00|9484.4|9484.4|9545.6|9545.6|9576|9576|9451.5|9451.5|0
991087200000|2001-05-28 22:00:00|9548|9548|9487.2|9487.2|9581.3|9581.3|9455.8|9455.8|0
991173600000|2001-05-29 22:00:00|9472|9472|9439.9|9439.9|9526.3|9526.3|9426.7|9426.7|0
991260000000|2001-05-30 22:00:00|9424.5|9424.5|9500.7|9500.7|9514.5|9514.5|9370.6|9370.6|0
991346400000|2001-05-31 22:00:00|9497|9497|9399.4|9399.4|9498.9|9498.9|9374.3|9374.3|0
991605600000|2001-06-03 22:00:00|9446|9446|9561.5|9561.5|9561.5|9561.5|9441.8|9441.8|0
991692000000|2001-06-04 22:00:00|9578.5|9578.5|9601.8|9601.8|9601.8|9601.8|9489.5|9489.5|0
991778400000|2001-06-05 22:00:00|9620.3|9620.3|9530.7|9530.7|9637.1|9637.1|9516.9|9516.9|0
991864800000|2001-06-06 22:00:00|9536.9|9536.9|9516.8|9516.8|9600.5|9600.5|9485.6|9485.6|0
991951200000|2001-06-07 22:00:00|9574.7|9574.7|9607.3|9607.3|9663.9|9663.9|9570.6|9570.6|0
992210400000|2001-06-10 22:00:00|9566.9|9566.9|9606.8|9606.8|9657.6|9657.6|9545.8|9545.8|0
992296800000|2001-06-11 22:00:00|9616.6|9616.6|9444|9444|9616.6|9616.6|9432.1|9432.1|0
992383200000|2001-06-12 22:00:00|9513.8|9513.8|9522.5|9522.5|9538.5|9538.5|9455.2|9455.2|0
992469600000|2001-06-13 22:00:00|9465.7|9465.7|9476.6|9476.6|9496.9|9496.9|9443.4|9443.4|0
992556000000|2001-06-14 22:00:00|9428.1|9428.1|9363.3|9363.3|9481.8|9481.8|9266.1|9266.1|0
992815200000|2001-06-17 22:00:00|9301.9|9301.9|9018.7|9018.7|9307.7|9307.7|9007.4|9007.4|0
992901600000|2001-06-18 22:00:00|9051.3|9051.3|9047.9|9047.9|9105.4|9105.4|9008.7|9008.7|0
992988000000|2001-06-19 22:00:00|9038.8|9038.8|9021.5|9021.5|9038.8|9038.8|8862.8|8862.8|0
993074400000|2001-06-20 22:00:00|9086.3|9086.3|8920.9|8920.9|9086.7|9086.7|8900.9|8900.9|0
993160800000|2001-06-21 22:00:00|8954.2|8954.2|8925.2|8925.2|9051.2|9051.2|8855.9|8855.9|0
993420000000|2001-06-24 22:00:00|8913.9|8913.9|8964.3|8964.3|9026.3|9026.3|8867.9|8867.9|0
993506400000|2001-06-25 22:00:00|8955|8955|8792.7|8792.7|8956.2|8956.2|8758.4|8758.4|0
993592800000|2001-06-26 22:00:00|8827.6|8827.6|8787.6|8787.6|8890.7|8890.7|8766.1|8766.1|0
993679200000|2001-06-27 22:00:00|8816.8|8816.8|8866.5|8866.5|8895|8895|8634.1|8634.1|0
993765600000|2001-06-28 22:00:00|8913|8913|8878.4|8878.4|8913.1|8913.1|8774.8|8774.8|0
994024800000|2001-07-01 22:00:00|8849.5|8849.5|9073.3|9073.3|9084|9084|8827.7|8827.7|0
994111200000|2001-07-02 22:00:00|9104.9|9104.9|9015.9|9015.9|9104.9|9104.9|8954.7|8954.7|0
994197600000|2001-07-03 22:00:00|8963|8963|8885|8885|8994.2|8994.2|8850.9|8850.9|0
994284000000|2001-07-04 22:00:00|8808.1|8808.1|8787.6|8787.6|8893.7|8893.7|8761.5|8761.5|0
994370400000|2001-07-05 22:00:00|8731.6|8731.6|8501.9|8501.9|8738.8|8738.8|8456.4|8456.4|0
994629600000|2001-07-08 22:00:00|8542.5|8542.5|8526.2|8526.2|8577.1|8577.1|8344.6|8344.6|0
994716000000|2001-07-09 22:00:00|8550.6|8550.6|8465.1|8465.1|8648.9|8648.9|8448.6|8448.6|0
994802400000|2001-07-10 22:00:00|8332.5|8332.5|8266.1|8266.1|8370.5|8370.5|8228.9|8228.9|0
994888800000|2001-07-11 22:00:00|8399.2|8399.2|8166.7|8166.7|8424.6|8424.6|8074.5|8074.5|0
994975200000|2001-07-12 22:00:00|8270.7|8270.7|8303.9|8303.9|8313.8|8313.8|8118.7|8118.7|0
995234400000|2001-07-15 22:00:00|8311.2|8311.2|8296.1|8296.1|8349.7|8349.7|8217.2|8217.2|0
995320800000|2001-07-16 22:00:00|8236.6|8236.6|8372.7|8372.7|8387.6|8387.6|8220.6|8220.6|0
995407200000|2001-07-17 22:00:00|8402.3|8402.3|8210.1|8210.1|8403.6|8403.6|8148.6|8148.6|0
995493600000|2001-07-18 22:00:00|8220.5|8220.5|8354.2|8354.2|8354.2|8354.2|8177.6|8177.6|0
995580000000|2001-07-19 22:00:00|8283.5|8283.5|8304.1|8304.1|8324.5|8324.5|8237.2|8237.2|0
995839200000|2001-07-22 22:00:00|8270.5|8270.5|8378.9|8378.9|8463.7|8463.7|8248.3|8248.3|0
995925600000|2001-07-23 22:00:00|8331.8|8331.8|8373.8|8373.8|8401.7|8401.7|8295.1|8295.1|0
996012000000|2001-07-24 22:00:00|8333.9|8333.9|8153.5|8153.5|8360.6|8360.6|8129.6|8129.6|0
996098400000|2001-07-25 22:00:00|8207.2|8207.2|8231|8231|8286.1|8286.1|8157.5|8157.5|0
996184800000|2001-07-26 22:00:00|8259.2|8259.2|8217|8217|8313.9|8313.9|8152.7|8152.7|0
996444000000|2001-07-29 22:00:00|8255.9|8255.9|8417.9|8417.9|8451.9|8451.9|8251.8|8251.8|0
996530400000|2001-07-30 22:00:00|8389.5|8389.5|8480|8480|8480|8480|8313.3|8313.3|0
996616800000|2001-07-31 22:00:00|8519.9|8519.9|8557.3|8557.3|8608.2|8608.2|8462.8|8462.8|0
996703200000|2001-08-01 22:00:00|8494.3|8494.3|8608.7|8608.7|8684.9|8684.9|8482.9|8482.9|0
996789600000|2001-08-02 22:00:00|8607.2|8607.2|8564.7|8564.7|8648.1|8648.1|8558.6|8558.6|0
997048800000|2001-08-05 22:00:00|8556.9|8556.9|8636.2|8636.2|8669.7|8669.7|8555.5|8555.5|0
997135200000|2001-08-06 22:00:00|8605.6|8605.6|8567.7|8567.7|8624.7|8624.7|8489.1|8489.1|0
997221600000|2001-08-07 22:00:00|8554.4|8554.4|8439.2|8439.2|8560.3|8560.3|8379.2|8379.2|0
997308000000|2001-08-08 22:00:00|8332.1|8332.1|8292|8292|8374.4|8374.4|8278.8|8278.8|0
997394400000|2001-08-09 22:00:00|8325.3|8325.3|8203|8203|8387.6|8387.6|8157.1|8157.1|0
997653600000|2001-08-12 22:00:00|8277.7|8277.7|8337.7|8337.7|8351|8351|8189.8|8189.8|0
997740000000|2001-08-13 22:00:00|8395.8|8395.8|8450|8450|8505.8|8505.8|8379|8379|0
997912800000|2001-08-15 22:00:00|8378.3|8378.3|8322.9|8322.9|8382.5|8382.5|8242.3|8242.3|0
997999200000|2001-08-16 22:00:00|8362.6|8362.6|8200.1|8200.1|8383.6|8383.6|8127.4|8127.4|0
998258400000|2001-08-19 22:00:00|8174.7|8174.7|8190.3|8190.3|8223.3|8223.3|8083.8|8083.8|0
998344800000|2001-08-20 22:00:00|8212.7|8212.7|8196|8196|8268.3|8268.3|8171.4|8171.4|0
998431200000|2001-08-21 22:00:00|8219.2|8219.2|8305.6|8305.6|8373.9|8373.9|8155.8|8155.8|0
998517600000|2001-08-22 22:00:00|8368.1|8368.1|8401.3|8401.3|8423.1|8423.1|8273.4|8273.4|0
998604000000|2001-08-23 22:00:00|8383.7|8383.7|8540.6|8540.6|8541.1|8541.1|8382.4|8382.4|0
998863200000|2001-08-26 22:00:00|8560.7|8560.7|8515.6|8515.6|8627.9|8627.9|8495.3|8495.3|0
998949600000|2001-08-27 22:00:00|8529.6|8529.6|8372.9|8372.9|8582.7|8582.7|8345.4|8345.4|0
999036000000|2001-08-28 22:00:00|8349.7|8349.7|8425.3|8425.3|8478.3|8478.3|8287.4|8287.4|0
999122400000|2001-08-29 22:00:00|8410.4|8410.4|8232.1|8232.1|8485|8485|8232.1|8232.1|0
999208800000|2001-08-30 22:00:00|8236.1|8236.1|8321.1|8321.1|8334|8334|8158.7|8158.7|0
999468000000|2001-09-02 22:00:00|8373.9|8373.9|8153|8153|8374.4|8374.4|8119.8|8119.8|0
999554400000|2001-09-03 22:00:00|8225|8225|8291.2|8291.2|8306.1|8306.1|8141.8|8141.8|0
999640800000|2001-09-04 22:00:00|8216.2|8216.2|8117.3|8117.3|8259.3|8259.3|8092.1|8092.1|0
999727200000|2001-09-05 22:00:00|8170.8|8170.8|7904.7|7904.7|8176.2|8176.2|7890.8|7890.8|0
999813600000|2001-09-06 22:00:00|7897.8|7897.8|7727.2|7727.2|7950.1|7950.1|7705.2|7705.2|0
1000072800000|2001-09-09 22:00:00|7709.7|7709.7|7678.7|7678.7|7784.2|7784.2|7522.8|7522.8|0
1000159200000|2001-09-10 22:00:00|7720.7|7720.7|7328.4|7328.4|7776.3|7776.3|7150.6|7150.6|0
1000245600000|2001-09-11 22:00:00|6887.9|6887.9|7336.7|7336.7|7405.4|7405.4|6887.9|6887.9|0
1000332000000|2001-09-12 22:00:00|7290.9|7290.9|7338.7|7338.7|7357.2|7357.2|7243.2|7243.2|0
1000418400000|2001-09-13 22:00:00|7283.1|7283.1|6911.8|6911.8|7391.6|7391.6|6909.1|6909.1|0
1000677600000|2001-09-16 22:00:00|6825.5|6825.5|7094.8|7094.8|7094.8|7094.8|6660.6|6660.6|0
1000764000000|2001-09-17 22:00:00|6987.8|6987.8|7043.8|7043.8|7046.2|7046.2|6838.3|6838.3|0
1000850400000|2001-09-18 22:00:00|7030|7030|6933.6|6933.6|7105|7105|6885.2|6885.2|0
1000936800000|2001-09-19 22:00:00|6945.4|6945.4|6725.3|6725.3|7001.6|7001.6|6696.3|6696.3|0
1001023200000|2001-09-20 22:00:00|6593.1|6593.1|6498.4|6498.4|6638.8|6638.8|6260.1|6260.1|0
1001282400000|2001-09-23 22:00:00|6583.3|6583.3|6885.7|6885.7|6908.1|6908.1|6583.3|6583.3|0
1001368800000|2001-09-24 22:00:00|6930.7|6930.7|7000.5|7000.5|7041.1|7041.1|6768.8|6768.8|0
1001455200000|2001-09-25 22:00:00|6961.2|6961.2|7050.9|7050.9|7145.3|7145.3|6908|6908|0
1001541600000|2001-09-26 22:00:00|7013.4|7013.4|7197.9|7197.9|7197.9|7197.9|6961.9|6961.9|0
1001628000000|2001-09-27 22:00:00|7272.3|7272.3|7314|7314|7368.2|7368.2|7255.8|7255.8|0
1001887200000|2001-09-30 22:00:00|7341|7341|7193.1|7193.1|7341|7341|7128.5|7128.5|0
1001973600000|2001-10-01 22:00:00|7197.9|7197.9|7309.9|7309.9|7312.1|7312.1|7102|7102|0
1002060000000|2001-10-02 22:00:00|7284.3|7284.3|7245|7245|7330.7|7330.7|7144.3|7144.3|0
1002146400000|2001-10-03 22:00:00|7357|7357|7466.3|7466.3|7466.3|7466.3|7326|7326|0
1002232800000|2001-10-04 22:00:00|7351.5|7351.5|7169.3|7169.3|7385.7|7385.7|7125.7|7125.7|0
1002492000000|2001-10-07 22:00:00|7054.5|7054.5|7200|7200|7233.1|7233.1|6925.9|6925.9|0
1002578400000|2001-10-08 22:00:00|7192.6|7192.6|7278.4|7278.4|7313.2|7313.2|7122.2|7122.2|0
1002664800000|2001-10-09 22:00:00|7239.1|7239.1|7529.6|7529.6|7529.6|7529.6|7189.8|7189.8|0
1002751200000|2001-10-10 22:00:00|7570.1|7570.1|7553.1|7553.1|7739.2|7739.2|7533.3|7533.3|0
1003096800000|2001-10-14 22:00:00|7508.6|7508.6|7511.9|7511.9|7551.5|7551.5|7427|7427|0
1003183200000|2001-10-15 22:00:00|7546.5|7546.5|7643.7|7643.7|7716.1|7716.1|7515.9|7515.9|0
1003269600000|2001-10-16 22:00:00|7745|7745|7918.6|7918.6|7935.2|7935.2|7743.7|7743.7|0
1003356000000|2001-10-17 22:00:00|7744.6|7744.6|7802.3|7802.3|7882|7882|7721.5|7721.5|0
1003442400000|2001-10-18 22:00:00|7811.1|7811.1|7590.7|7590.7|7843.5|7843.5|7547.6|7547.6|0
1003701600000|2001-10-21 22:00:00|7677.8|7677.8|7780.4|7780.4|7780.4|7780.4|7585.1|7585.1|0
1003788000000|2001-10-22 22:00:00|7855.3|7855.3|7963.1|7963.1|7963.1|7963.1|7827.7|7827.7|0
1003874400000|2001-10-23 22:00:00|7893.9|7893.9|8096.7|8096.7|8126.1|8126.1|7888.3|7888.3|0
1003960800000|2001-10-24 22:00:00|8125.8|8125.8|7879.3|7879.3|8176.6|8176.6|7817.9|7817.9|0
1004047200000|2001-10-25 22:00:00|7975.8|7975.8|7958.3|7958.3|8001.9|8001.9|7900.5|7900.5|0
1004310000000|2001-10-28 23:00:00|7953.1|7953.1|7792.7|7792.7|7959.7|7959.7|7779.9|7779.9|0
1004396400000|2001-10-29 23:00:00|7639.2|7639.2|7562.5|7562.5|7673.3|7673.3|7550.1|7550.1|0
1004482800000|2001-10-30 23:00:00|7554.1|7554.1|7774.3|7774.3|7826.4|7826.4|7514.9|7514.9|0
1004569200000|2001-10-31 23:00:00|7751.2|7751.2|7754.8|7754.8|7765|7765|7605.5|7605.5|0
1004655600000|2001-11-01 23:00:00|7805.1|7805.1|7677.5|7677.5|7817.2|7817.2|7602.7|7602.7|0
1004914800000|2001-11-04 23:00:00|7726.9|7726.9|7926|7926|7946.7|7946.7|7712|7712|0
1005001200000|2001-11-05 23:00:00|8022.8|8022.8|8017.8|8017.8|8070.5|8070.5|7960.2|7960.2|0
1005087600000|2001-11-06 23:00:00|8019.3|8019.3|8118.4|8118.4|8118.4|8118.4|7939.6|7939.6|0
1005174000000|2001-11-07 23:00:00|8123.8|8123.8|8363.3|8363.3|8416.7|8416.7|8095.9|8095.9|0
1005260400000|2001-11-08 23:00:00|8253.1|8253.1|8222|8222|8285.8|8285.8|8192.4|8192.4|0
1005519600000|2001-11-11 23:00:00|8240.5|8240.5|8059.8|8059.8|8268.7|8268.7|7958.2|7958.2|0
1005606000000|2001-11-12 23:00:00|8171.9|8171.9|8383.1|8383.1|8405.4|8405.4|8159.1|8159.1|0
1005692400000|2001-11-13 23:00:00|8418.5|8418.5|8463.6|8463.6|8578.1|8578.1|8364.5|8364.5|0
1005778800000|2001-11-14 23:00:00|8473.8|8473.8|8500.3|8500.3|8611.1|8611.1|8389.4|8389.4|0
1005865200000|2001-11-15 23:00:00|8470.3|8470.3|8536.6|8536.6|8550.5|8550.5|8383.7|8383.7|0
1006124400000|2001-11-18 23:00:00|8552.1|8552.1|8691.1|8691.1|8742.7|8742.7|8551.8|8551.8|0
1006210800000|2001-11-19 23:00:00|8709.2|8709.2|8540.6|8540.6|8710.6|8710.6|8487.7|8487.7|0
1006297200000|2001-11-20 23:00:00|8411.3|8411.3|8425.4|8425.4|8549.5|8549.5|8387.9|8387.9|0
1006383600000|2001-11-21 23:00:00|8475.7|8475.7|8506.1|8506.1|8542.3|8542.3|8450.6|8450.6|0
1006470000000|2001-11-22 23:00:00|8547|8547|8531.7|8531.7|8577.3|8577.3|8430.3|8430.3|0
1006729200000|2001-11-25 23:00:00|8616.2|8616.2|8563.1|8563.1|8651.8|8651.8|8523|8523|0
1006815600000|2001-11-26 23:00:00|8597|8597|8439.3|8439.3|8661.4|8661.4|8439|8439|0
1006902000000|2001-11-27 23:00:00|8410.6|8410.6|8348.3|8348.3|8518.9|8518.9|8332.8|8332.8|0
1006988400000|2001-11-28 23:00:00|8291.2|8291.2|8272.9|8272.9|8415.8|8415.8|8233.3|8233.3|0
1007074800000|2001-11-29 23:00:00|8350|8350|8364.7|8364.7|8364.7|8364.7|8226.8|8226.8|0
1007334000000|2001-12-02 23:00:00|8253.9|8253.9|8302.9|8302.9|8302.9|8302.9|8131.6|8131.6|0
1007420400000|2001-12-03 23:00:00|8348.3|8348.3|8514.6|8514.6|8514.6|8514.6|8336.6|8336.6|0
1007506800000|2001-12-04 23:00:00|8552.7|8552.7|8825.5|8825.5|8825.5|8825.5|8552.6|8552.6|0
1007679600000|2001-12-06 23:00:00|8813.2|8813.2|8703.2|8703.2|8876|8876|8692.7|8692.7|0
1007938800000|2001-12-09 23:00:00|8660.5|8660.5|8559.9|8559.9|8664.6|8664.6|8542.3|8542.3|0
1008025200000|2001-12-10 23:00:00|8518.8|8518.8|8636.7|8636.7|8690.6|8690.6|8497.1|8497.1|0
1008111600000|2001-12-11 23:00:00|8696.3|8696.3|8532.5|8532.5|8711.4|8711.4|8521.8|8521.8|0
1008198000000|2001-12-12 23:00:00|8578.6|8578.6|8319.5|8319.5|8587.1|8587.1|8319.5|8319.5|0
1008284400000|2001-12-13 23:00:00|8302.2|8302.2|8281.6|8281.6|8363.3|8363.3|8256.5|8256.5|0
1008543600000|2001-12-16 23:00:00|8299.4|8299.4|8543.1|8543.1|8579.5|8579.5|8278|8278|0
1008630000000|2001-12-17 23:00:00|8559.4|8559.4|8474.1|8474.1|8605|8605|8459.8|8459.8|0
1008716400000|2001-12-18 23:00:00|8446.1|8446.1|8327|8327|8526.8|8526.8|8272.7|8272.7|0
1008802800000|2001-12-19 23:00:00|8199.4|8199.4|8232.8|8232.8|8263.8|8263.8|8129.2|8129.2|0
1008889200000|2001-12-20 23:00:00|8169.5|8169.5|8284.9|8284.9|8318.3|8318.3|8099.5|8099.5|0
1009407600000|2001-12-26 23:00:00|8273.4|8273.4|8434.9|8434.9|8440.5|8440.5|8268.2|8268.2|0
1009494000000|2001-12-27 23:00:00|8445.9|8445.9|8397.6|8397.6|8519.7|8519.7|8397.6|8397.6|0
1009926000000|2002-01-01 23:00:00|8330.8|8330.8|8377.1|8377.1|8446.6|8446.6|8247.7|8247.7|0
1010012400000|2002-01-02 23:00:00|8441.7|8441.7|8554.7|8554.7|8575.8|8575.8|8408.8|8408.8|0
1010098800000|2002-01-03 23:00:00|8571.6|8571.6|8463.1|8463.1|8608.5|8608.5|8416.3|8416.3|0
1010358000000|2002-01-06 23:00:00|8356.3|8356.3|8177.3|8177.3|8506.2|8506.2|8156.6|8156.6|0
1010444400000|2002-01-07 23:00:00|8140.7|8140.7|8186.6|8186.6|8262.4|8262.4|8105.1|8105.1|0
1010530800000|2002-01-08 23:00:00|8196.8|8196.8|8066.1|8066.1|8234.5|8234.5|7968.5|7968.5|0
1010617200000|2002-01-09 23:00:00|8005.4|8005.4|7935.4|7935.4|8011.1|8011.1|7835.3|7835.3|0
1010703600000|2002-01-10 23:00:00|7921.8|7921.8|7983.1|7983.1|8085.8|8085.8|7914|7914|0
1010962800000|2002-01-13 23:00:00|7944.8|7944.8|7800.3|7800.3|7944.8|7944.8|7759.7|7759.7|0
1011049200000|2002-01-14 23:00:00|7792.7|7792.7|7948.7|7948.7|7975.3|7975.3|7737.7|7737.7|0
1011135600000|2002-01-15 23:00:00|7892.9|7892.9|7804.1|7804.1|7905.2|7905.2|7783.1|7783.1|0
1011222000000|2002-01-16 23:00:00|7849.4|7849.4|7977.5|7977.5|8014.5|8014.5|7848.5|7848.5|0
1011308400000|2002-01-17 23:00:00|7931.4|7931.4|8008.8|8008.8|8021|8021|7898.4|7898.4|0
1011567600000|2002-01-20 23:00:00|8008.7|8008.7|7902.5|7902.5|8049.8|8049.8|7879.2|7879.2|0
1011654000000|2002-01-21 23:00:00|7911.9|7911.9|8033.1|8033.1|8090.4|8090.4|7825.9|7825.9|0
1011740400000|2002-01-22 23:00:00|7965.8|7965.8|8078.3|8078.3|8078.3|8078.3|7926.6|7926.6|0
1011826800000|2002-01-23 23:00:00|8109.1|8109.1|8213.3|8213.3|8232.8|8232.8|8045.6|8045.6|0
1011913200000|2002-01-24 23:00:00|8217.4|8217.4|8185|8185|8228.5|8228.5|8103.4|8103.4|0
1012172400000|2002-01-27 23:00:00|8201|8201|8273.1|8273.1|8293.3|8293.3|8196.6|8196.6|0
1012258800000|2002-01-28 23:00:00|8293.8|8293.8|8178.4|8178.4|8319.6|8319.6|8163.6|8163.6|0
1012345200000|2002-01-29 23:00:00|8088.7|8088.7|8019.7|8019.7|8088.7|8088.7|7974|7974|0
1012431600000|2002-01-30 23:00:00|8112.3|8112.3|8050.4|8050.4|8140.3|8140.3|8006.7|8006.7|0
1012518000000|2002-01-31 23:00:00|8123.5|8123.5|8171.1|8171.1|8189.2|8189.2|8067|8067|0
1012777200000|2002-02-03 23:00:00|8120.6|8120.6|8014.3|8014.3|8122.3|8122.3|7986.2|7986.2|0
1012863600000|2002-02-04 23:00:00|7965.5|7965.5|7852.7|7852.7|7966.4|7966.4|7778.5|7778.5|0
1012950000000|2002-02-05 23:00:00|7882.6|7882.6|7708.1|7708.1|7885.4|7885.4|7693.9|7693.9|0
1013036400000|2002-02-06 23:00:00|7709.9|7709.9|7872.4|7872.4|7872.4|7872.4|7645.6|7645.6|0
1013122800000|2002-02-07 23:00:00|7842.5|7842.5|7829.8|7829.8|7888.6|7888.6|7771.3|7771.3|0
1013382000000|2002-02-10 23:00:00|7909.5|7909.5|7819.7|7819.7|7963.4|7963.4|7798.5|7798.5|0
1013468400000|2002-02-11 23:00:00|7913.2|7913.2|7787.8|7787.8|7913.2|7913.2|7718.5|7718.5|0
1013554800000|2002-02-12 23:00:00|7789.7|7789.7|7867.2|7867.2|7886.8|7886.8|7711.4|7711.4|0
1013641200000|2002-02-13 23:00:00|7883.9|7883.9|8021.4|8021.4|8022.7|8022.7|7832.6|7832.6|0
1013727600000|2002-02-14 23:00:00|8006.5|8006.5|7920.4|7920.4|8024.6|8024.6|7917.5|7917.5|0
1013986800000|2002-02-17 23:00:00|7884.9|7884.9|7832.4|7832.4|7977.2|7977.2|7832.4|7832.4|0
1014073200000|2002-02-18 23:00:00|7825.2|7825.2|7708.6|7708.6|7828.3|7828.3|7700.1|7700.1|0
1014159600000|2002-02-19 23:00:00|7703.5|7703.5|7716.4|7716.4|7783.7|7783.7|7646.6|7646.6|0
1014246000000|2002-02-20 23:00:00|7804|7804|7736.5|7736.5|7829.7|7829.7|7708.1|7708.1|0
1014332400000|2002-02-21 23:00:00|7703.9|7703.9|7662.4|7662.4|7705.3|7705.3|7628|7628|0
1014591600000|2002-02-24 23:00:00|7713.7|7713.7|7775.1|7775.1|7780|7780|7669.9|7669.9|0
1014678000000|2002-02-25 23:00:00|7848.3|7848.3|7847|7847|7918.2|7918.2|7805.3|7805.3|0
1014764400000|2002-02-26 23:00:00|7899.8|7899.8|8101.4|8101.4|8101.4|8101.4|7883.5|7883.5|0
1014850800000|2002-02-27 23:00:00|8038.5|8038.5|8135.5|8135.5|8204.5|8204.5|7984.2|7984.2|0
1014937200000|2002-02-28 23:00:00|8118.4|8118.4|8230.7|8230.7|8254.4|8254.4|8083.8|8083.8|0
1015196400000|2002-03-03 23:00:00|8312.6|8312.6|8385|8385|8395.2|8395.2|8299|8299|0
1015282800000|2002-03-04 23:00:00|8374|8374|8307.2|8307.2|8413.5|8413.5|8274.8|8274.8|0
1015369200000|2002-03-05 23:00:00|8276.5|8276.5|8320.5|8320.5|8346.1|8346.1|8230.8|8230.8|0
1015455600000|2002-03-06 23:00:00|8374.5|8374.5|8382.2|8382.2|8469|8469|8332.2|8332.2|0
1015542000000|2002-03-07 23:00:00|8355.5|8355.5|8369.7|8369.7|8447.8|8447.8|8347.3|8347.3|0
1015801200000|2002-03-10 23:00:00|8404.9|8404.9|8317.9|8317.9|8422.1|8422.1|8260.7|8260.7|0
1015887600000|2002-03-11 23:00:00|8294.2|8294.2|8225.9|8225.9|8301.9|8301.9|8207.4|8207.4|0
1015974000000|2002-03-12 23:00:00|8256|8256|8199|8199|8313.9|8313.9|8177.8|8177.8|0
1016060400000|2002-03-13 23:00:00|8178.6|8178.6|8253.3|8253.3|8272.4|8272.4|8178.5|8178.5|0
1016146800000|2002-03-14 23:00:00|8230|8230|8318.8|8318.8|8321.9|8321.9|8183.2|8183.2|0
1016406000000|2002-03-17 23:00:00|8358.4|8358.4|8394.7|8394.7|8409.3|8409.3|8336.4|8336.4|0
1016492400000|2002-03-18 23:00:00|8403.7|8403.7|8471.3|8471.3|8471.3|8471.3|8391.2|8391.2|0
1016578800000|2002-03-19 23:00:00|8437|8437|8390.1|8390.1|8481.1|8481.1|8365.4|8365.4|0
1016665200000|2002-03-20 23:00:00|8344.2|8344.2|8334.4|8334.4|8397.4|8397.4|8295.5|8295.5|0
1016751600000|2002-03-21 23:00:00|8381.4|8381.4|8346|8346|8411.4|8411.4|8304.5|8304.5|0
1017010800000|2002-03-24 23:00:00|8285.1|8285.1|8167.2|8167.2|8330.5|8330.5|8166.3|8166.3|0
1017097200000|2002-03-25 23:00:00|8144|8144|8123.2|8123.2|8155.7|8155.7|8074.6|8074.6|0
1017183600000|2002-03-26 23:00:00|8163.7|8163.7|8158|8158|8166.6|8166.6|8066|8066|0
1017270000000|2002-03-27 23:00:00|8155.9|8155.9|8249.7|8249.7|8291.1|8291.1|8154.5|8154.5|0
1017698400000|2002-04-01 22:00:00|8235.8|8235.8|8202.1|8202.1|8260.5|8260.5|8145.7|8145.7|0
1017784800000|2002-04-02 22:00:00|8170.8|8170.8|8236.1|8236.1|8265|8265|8094.9|8094.9|0
1017871200000|2002-04-03 22:00:00|8194.6|8194.6|8164.7|8164.7|8248.5|8248.5|8126|8126|0
1017957600000|2002-04-04 22:00:00|8161.7|8161.7|8170.1|8170.1|8236.9|8236.9|8155.3|8155.3|0
1018216800000|2002-04-07 22:00:00|8156.1|8156.1|7976.1|7976.1|8162.7|8162.7|7933.1|7933.1|0
1018303200000|2002-04-08 22:00:00|8042.7|8042.7|8038.5|8038.5|8098.7|8098.7|8021.4|8021.4|0
1018389600000|2002-04-09 22:00:00|8003.8|8003.8|8098.2|8098.2|8128.1|8128.1|7956.3|7956.3|0
1018476000000|2002-04-10 22:00:00|8124|8124|7971.1|7971.1|8146|8146|7962.7|7962.7|0
1018562400000|2002-04-11 22:00:00|8000|8000|8027.3|8027.3|8057.7|8057.7|7958.6|7958.6|0
1018821600000|2002-04-14 22:00:00|8032.8|8032.8|8116.9|8116.9|8122.8|8122.8|7979.9|7979.9|0
1018908000000|2002-04-15 22:00:00|8136.7|8136.7|8353.5|8353.5|8353.5|8353.5|8127.4|8127.4|0
1018994400000|2002-04-16 22:00:00|8392.2|8392.2|8393.8|8393.8|8442.2|8442.2|8362.8|8362.8|0
1019080800000|2002-04-17 22:00:00|8377.4|8377.4|8348.1|8348.1|8470.8|8470.8|8315.9|8315.9|0
1019167200000|2002-04-18 22:00:00|8354.9|8354.9|8420.4|8420.4|8428.5|8428.5|8289.1|8289.1|0
1019426400000|2002-04-21 22:00:00|8359.3|8359.3|8363.5|8363.5|8392.4|8392.4|8311.5|8311.5|0
1019512800000|2002-04-22 22:00:00|8364.6|8364.6|8356.9|8356.9|8400.3|8400.3|8319.9|8319.9|0
1019599200000|2002-04-23 22:00:00|8305.6|8305.6|8325|8325|8364.6|8364.6|8270|8270|0
1019685600000|2002-04-24 22:00:00|8272.9|8272.9|8171.1|8171.1|8311|8311|8133.6|8133.6|0
1019772000000|2002-04-25 22:00:00|8214.2|8214.2|8182|8182|8270.5|8270.5|8152.5|8152.5|0
1020031200000|2002-04-28 22:00:00|8152.5|8152.5|8146.3|8146.3|8181.9|8181.9|8042.2|8042.2|0
1020117600000|2002-04-29 22:00:00|8120.8|8120.8|8154.4|8154.4|8183.4|8183.4|8063.3|8063.3|0
1020290400000|2002-05-01 22:00:00|8202.2|8202.2|8048|8048|8229.7|8229.7|8014.5|8014.5|0
1020376800000|2002-05-02 22:00:00|8025|8025|8019|8019|8118.7|8118.7|7970.9|7970.9|0
1020636000000|2002-05-05 22:00:00|8041.2|8041.2|7945.9|7945.9|8055.9|8055.9|7945.9|7945.9|0
1020722400000|2002-05-06 22:00:00|7881.9|7881.9|7910.7|7910.7|7954.4|7954.4|7788.1|7788.1|0
1020808800000|2002-05-07 22:00:00|7984.5|7984.5|8087.9|8087.9|8093.8|8093.8|7970.7|7970.7|0
1020895200000|2002-05-08 22:00:00|8148.8|8148.8|8041.4|8041.4|8165.3|8165.3|8030.3|8030.3|0
1020981600000|2002-05-09 22:00:00|8026.9|8026.9|7897.1|7897.1|8032.6|8032.6|7869.3|7869.3|0
1021240800000|2002-05-12 22:00:00|7891.3|7891.3|7998.1|7998.1|8020.2|8020.2|7810.7|7810.7|0
1021327200000|2002-05-13 22:00:00|8026.4|8026.4|8103.6|8103.6|8133.5|8133.5|7965.8|7965.8|0
1021413600000|2002-05-14 22:00:00|8134.8|8134.8|8162.1|8162.1|8166.4|8166.4|8059.6|8059.6|0
1021500000000|2002-05-15 22:00:00|8118.5|8118.5|8088.1|8088.1|8168.9|8168.9|8066.7|8066.7|0
1021586400000|2002-05-16 22:00:00|8137.1|8137.1|8090.6|8090.6|8193.4|8193.4|8083.9|8083.9|0
1021845600000|2002-05-19 22:00:00|8108.7|8108.7|8000|8000|8122.9|8122.9|7979.6|7979.6|0
1021932000000|2002-05-20 22:00:00|7974.2|7974.2|7950|7950|8039.9|8039.9|7939.6|7939.6|0
1022018400000|2002-05-21 22:00:00|7919.9|7919.9|7857.1|7857.1|7942.7|7942.7|7837.3|7837.3|0
1022104800000|2002-05-22 22:00:00|7890.5|7890.5|7902.1|7902.1|7931.1|7931.1|7833.9|7833.9|0
1022191200000|2002-05-23 22:00:00|7945.1|7945.1|7950.2|7950.2|7985.2|7985.2|7926.6|7926.6|0
1022450400000|2002-05-26 22:00:00|7925.9|7925.9|7993|7993|8024.2|8024.2|7925.9|7925.9|0
1022536800000|2002-05-27 22:00:00|8023.3|8023.3|7925.1|7925.1|8054.7|8054.7|7903.1|7903.1|0
1022623200000|2002-05-28 22:00:00|7920.1|7920.1|7946.7|7946.7|7979.7|7979.7|7911|7911|0
1022709600000|2002-05-29 22:00:00|7935.4|7935.4|7854.8|7854.8|7950.5|7950.5|7809.7|7809.7|0
1022796000000|2002-05-30 22:00:00|7884.5|7884.5|7949.9|7949.9|7957.1|7957.1|7845.8|7845.8|0
1023055200000|2002-06-02 22:00:00|7917.5|7917.5|7899.7|7899.7|8016.8|8016.8|7890.4|7890.4|0
1023141600000|2002-06-03 22:00:00|7827.6|7827.6|7667|7667|7829.1|7829.1|7660.8|7660.8|0
1023228000000|2002-06-04 22:00:00|7726.2|7726.2|7619.1|7619.1|7727.7|7727.7|7588.6|7588.6|0
1023314400000|2002-06-05 22:00:00|7665.1|7665.1|7577.5|7577.5|7703.7|7703.7|7554.8|7554.8|0
1023400800000|2002-06-06 22:00:00|7473|7473|7480.6|7480.6|7495|7495|7399.6|7399.6|0
1023660000000|2002-06-09 22:00:00|7542.6|7542.6|7483.1|7483.1|7549.6|7549.6|7440.4|7440.4|0
1023746400000|2002-06-10 22:00:00|7510.9|7510.9|7553.9|7553.9|7571.1|7571.1|7430.3|7430.3|0
1023832800000|2002-06-11 22:00:00|7439.9|7439.9|7387.6|7387.6|7485|7485|7381|7381|0
1023919200000|2002-06-12 22:00:00|7452.2|7452.2|7296.5|7296.5|7488.6|7488.6|7276.6|7276.6|0
1024005600000|2002-06-13 22:00:00|7286.5|7286.5|7128.2|7128.2|7286.5|7286.5|7014.2|7014.2|0
1024264800000|2002-06-16 22:00:00|7180.2|7180.2|7333|7333|7333|7333|7151.9|7151.9|0
1024351200000|2002-06-17 22:00:00|7390.9|7390.9|7350.8|7350.8|7398.2|7398.2|7276.8|7276.8|0
1024437600000|2002-06-18 22:00:00|7231.3|7231.3|7212.7|7212.7|7247.7|7247.7|7161.1|7161.1|0
1024524000000|2002-06-19 22:00:00|7144.1|7144.1|7060.3|7060.3|7192.8|7192.8|7038.8|7038.8|0
1024610400000|2002-06-20 22:00:00|6971.2|6971.2|6925.5|6925.5|7056|7056|6850.4|6850.4|0
1024869600000|2002-06-23 22:00:00|6894.7|6894.7|6651.4|6651.4|6946.7|6946.7|6638.6|6638.6|0
1024956000000|2002-06-24 22:00:00|6759|6759|6773.6|6773.6|6836.4|6836.4|6729.2|6729.2|0
1025042400000|2002-06-25 22:00:00|6716.1|6716.1|6683.4|6683.4|6716.1|6716.1|6433.6|6433.6|0
1025128800000|2002-06-26 22:00:00|6797.8|6797.8|6695.8|6695.8|6802.3|6802.3|6644.5|6644.5|0
1025215200000|2002-06-27 22:00:00|6810.3|6810.3|6913|6913|6933|6933|6799.5|6799.5|0
1025474400000|2002-06-30 22:00:00|6851.4|6851.4|6893.6|6893.6|6999.3|6999.3|6796.1|6796.1|0
1025560800000|2002-07-01 22:00:00|6794.2|6794.2|6713.4|6713.4|6837.5|6837.5|6713.4|6713.4|0
1025647200000|2002-07-02 22:00:00|6738.7|6738.7|6592.2|6592.2|6807.2|6807.2|6579.7|6579.7|0
1025733600000|2002-07-03 22:00:00|6685.6|6685.6|6686.6|6686.6|6717|6717|6635.3|6635.3|0
1025820000000|2002-07-04 22:00:00|6752.6|6752.6|7078.4|7078.4|7078.4|7078.4|6744.8|6744.8|0
1026079200000|2002-07-07 22:00:00|7009.8|7009.8|7133.8|7133.8|7165.1|7165.1|6996.9|6996.9|0
1026165600000|2002-07-08 22:00:00|7110.3|7110.3|6997.7|6997.7|7164.6|7164.6|6927.8|6927.8|0
1026252000000|2002-07-09 22:00:00|6915.2|6915.2|6858.3|6858.3|6997.4|6997.4|6838.9|6838.9|0
1026338400000|2002-07-10 22:00:00|6737.3|6737.3|6637.7|6637.7|6776|6776|6631.1|6631.1|0
1026424800000|2002-07-11 22:00:00|6800|6800|6724.6|6724.6|6831.9|6831.9|6633.3|6633.3|0
1026684000000|2002-07-14 22:00:00|6726.9|6726.9|6420.9|6420.9|6777.2|6777.2|6408.3|6408.3|0
1026770400000|2002-07-15 22:00:00|6557.3|6557.3|6421.2|6421.2|6579.6|6579.6|6271.8|6271.8|0
1026856800000|2002-07-16 22:00:00|6411.9|6411.9|6660.6|6660.6|6729.4|6729.4|6379.8|6379.8|0
1026943200000|2002-07-17 22:00:00|6703.5|6703.5|6751.6|6751.6|6861.7|6861.7|6639.6|6639.6|0
1027029600000|2002-07-18 22:00:00|6659.4|6659.4|6420.4|6420.4|6659.4|6659.4|6420.4|6420.4|0
1027288800000|2002-07-21 22:00:00|6374|6374|6251.9|6251.9|6458.5|6458.5|6251.9|6251.9|0
1027375200000|2002-07-22 22:00:00|6309.4|6309.4|6158.6|6158.6|6433.3|6433.3|6105.8|6105.8|0
1027461600000|2002-07-23 22:00:00|6074.3|6074.3|6004.5|6004.5|6179.2|6179.2|5824.2|5824.2|0
1027548000000|2002-07-24 22:00:00|6365.5|6365.5|6310.1|6310.1|6369|6369|6166.5|6166.5|0
1027634400000|2002-07-25 22:00:00|6239.6|6239.6|6303.4|6303.4|6313.5|6313.5|6118.4|6118.4|0
1027893600000|2002-07-28 22:00:00|6361.9|6361.9|6659.8|6659.8|6659.8|6659.8|6260.1|6260.1|0
1027980000000|2002-07-29 22:00:00|6672.8|6672.8|6322.3|6322.3|6743.5|6743.5|6322.3|6322.3|0
1028066400000|2002-07-30 22:00:00|6369|6369|6249.3|6249.3|6507.5|6507.5|6213.8|6213.8|0
1028152800000|2002-07-31 22:00:00|6250.4|6250.4|6074.9|6074.9|6364|6364|6037.6|6037.6|0
1028239200000|2002-08-01 22:00:00|6089.4|6089.4|6114.1|6114.1|6146.9|6146.9|6029.3|6029.3|0
1028498400000|2002-08-04 22:00:00|6145.4|6145.4|5963.2|5963.2|6176.6|6176.6|5963.2|5963.2|0
1028584800000|2002-08-05 22:00:00|5879.4|5879.4|6168.6|6168.6|6220.9|6220.9|5815.6|5815.6|0
1028671200000|2002-08-06 22:00:00|6209|6209|6091.7|6091.7|6269|6269|6058.9|6058.9|0
1028757600000|2002-08-07 22:00:00|6184.9|6184.9|6396.1|6396.1|6421.7|6421.7|6172.2|6172.2|0
1028844000000|2002-08-08 22:00:00|6453.5|6453.5|6400.3|6400.3|6495.7|6495.7|6321|6321|0
1029103200000|2002-08-11 22:00:00|6375.4|6375.4|6221.1|6221.1|6384.5|6384.5|6207.4|6207.4|0
1029189600000|2002-08-12 22:00:00|6235.2|6235.2|6271.4|6271.4|6280.6|6280.6|6136.9|6136.9|0
1029276000000|2002-08-13 22:00:00|6137.1|6137.1|6104.6|6104.6|6247.1|6247.1|6086.5|6086.5|0
1029448800000|2002-08-15 22:00:00|6278|6278|6326.6|6326.6|6345.7|6345.7|6175.2|6175.2|0
1029708000000|2002-08-18 22:00:00|6268.1|6268.1|6583|6583|6583.5|6583.5|6259|6259|0
1029794400000|2002-08-19 22:00:00|6556.2|6556.2|6466.3|6466.3|6606.3|6606.3|6453.8|6453.8|0
1029880800000|2002-08-20 22:00:00|6442.9|6442.9|6528.1|6528.1|6624.7|6624.7|6431.2|6431.2|0
1029967200000|2002-08-21 22:00:00|6575.8|6575.8|6678.8|6678.8|6683.5|6683.5|6539.7|6539.7|0
1030053600000|2002-08-22 22:00:00|6688.5|6688.5|6590.1|6590.1|6707.5|6707.5|6566.1|6566.1|0
1030312800000|2002-08-25 22:00:00|6538.9|6538.9|6534.1|6534.1|6650.3|6650.3|6515.4|6515.4|0
1030399200000|2002-08-26 22:00:00|6594.5|6594.5|6703.1|6703.1|6727.2|6727.2|6552.7|6552.7|0
1030485600000|2002-08-27 22:00:00|6613.2|6613.2|6472.7|6472.7|6617.4|6617.4|6460.3|6460.3|0
1030572000000|2002-08-28 22:00:00|6477.7|6477.7|6370.9|6370.9|6482.8|6482.8|6332.4|6332.4|0
1030658400000|2002-08-29 22:00:00|6422.7|6422.7|6435.7|6435.7|6450.3|6450.3|6316.1|6316.1|0
1030917600000|2002-09-01 22:00:00|6433|6433|6341.3|6341.3|6433|6433|6327.1|6327.1|0
1031004000000|2002-09-02 22:00:00|6312|6312|6141.9|6141.9|6315.3|6315.3|6141.2|6141.2|0
1031090400000|2002-09-03 22:00:00|6098.5|6098.5|6165.1|6165.1|6211.6|6211.6|6040.4|6040.4|0
1031176800000|2002-09-04 22:00:00|6225|6225|6080.4|6080.4|6230.8|6230.8|5989.8|5989.8|0
1031263200000|2002-09-05 22:00:00|6079.9|6079.9|6261.6|6261.6|6261.6|6261.6|6020|6020|0
1031522400000|2002-09-08 22:00:00|6218.1|6218.1|6143.3|6143.3|6232|6232|6115|6115|0
1031608800000|2002-09-09 22:00:00|6197.8|6197.8|6295.7|6295.7|6325.4|6325.4|6191.9|6191.9|0
1031695200000|2002-09-10 22:00:00|6339.4|6339.4|6492|6492|6514.5|6514.5|6257.2|6257.2|0
1031781600000|2002-09-11 22:00:00|6395.3|6395.3|6251.1|6251.1|6435.9|6435.9|6242.8|6242.8|0
1031868000000|2002-09-12 22:00:00|6246.6|6246.6|6141.3|6141.3|6250.8|6250.8|6045.4|6045.4|0
1032127200000|2002-09-15 22:00:00|6166.9|6166.9|6087|6087|6205|6205|6063.2|6063.2|0
1032213600000|2002-09-16 22:00:00|6250.7|6250.7|6082|6082|6280.2|6280.2|6071.7|6071.7|0
1032300000000|2002-09-17 22:00:00|6011.5|6011.5|5905.5|5905.5|6020.8|6020.8|5898.7|5898.7|0
1032386400000|2002-09-18 22:00:00|5930.1|5930.1|5819|5819|5992.5|5992.5|5814.5|5814.5|0
1032472800000|2002-09-19 22:00:00|5785.3|5785.3|5761.1|5761.1|5861.3|5861.3|5715.3|5715.3|0
1032732000000|2002-09-22 22:00:00|5761|5761|5580.1|5580.1|5845|5845|5520.3|5520.3|0
1032818400000|2002-09-23 22:00:00|5571.6|5571.6|5390.9|5390.9|5637.2|5637.2|5358.6|5358.6|0
1032904800000|2002-09-24 22:00:00|5318.4|5318.4|5447.4|5447.4|5545.2|5545.2|5293.5|5293.5|0
1032991200000|2002-09-25 22:00:00|5557.5|5557.5|5682.4|5682.4|5682.4|5682.4|5488.1|5488.1|0
1033077600000|2002-09-26 22:00:00|5654.1|5654.1|5630.6|5630.6|5716.8|5716.8|5573.6|5573.6|0
1033336800000|2002-09-29 22:00:00|5475.8|5475.8|5431.7|5431.7|5493|5493|5304.7|5304.7|0
1033423200000|2002-09-30 22:00:00|5477.2|5477.2|5368.6|5368.6|5484.4|5484.4|5324.8|5324.8|0
1033509600000|2002-10-01 22:00:00|5518|5518|5614.4|5614.4|5614.4|5614.4|5454.7|5454.7|0
1033596000000|2002-10-02 22:00:00|5510.4|5510.4|5551.7|5551.7|5679.6|5679.6|5497.6|5497.6|0
1033682400000|2002-10-03 22:00:00|5540.9|5540.9|5499.2|5499.2|5629.4|5629.4|5470.6|5470.6|0
1033941600000|2002-10-06 22:00:00|5426.4|5426.4|5464.3|5464.3|5544.6|5544.6|5375.6|5375.6|0
1034028000000|2002-10-07 22:00:00|5485.3|5485.3|5454.1|5454.1|5599.4|5599.4|5432.4|5432.4|0
1034114400000|2002-10-08 22:00:00|5489.4|5489.4|5364.5|5364.5|5516.7|5516.7|5333.3|5333.3|0
1034200800000|2002-10-09 22:00:00|5294.8|5294.8|5447.6|5447.6|5462.6|5462.6|5266.9|5266.9|0
1034287200000|2002-10-10 22:00:00|5482.1|5482.1|5661|5661|5665.6|5665.6|5471.1|5471.1|0
1034546400000|2002-10-13 22:00:00|5641.7|5641.7|5603.3|5603.3|5742.3|5742.3|5568.3|5568.3|0
1034632800000|2002-10-14 22:00:00|5670.9|5670.9|5889.4|5889.4|5898.6|5898.6|5665.6|5665.6|0
1034719200000|2002-10-15 22:00:00|5813.4|5813.4|5865.4|5865.4|6014.9|6014.9|5808.8|5808.8|0
1034805600000|2002-10-16 22:00:00|5943.6|5943.6|6023.5|6023.5|6074.1|6074.1|5930.4|5930.4|0
1034892000000|2002-10-17 22:00:00|6105.2|6105.2|6010.8|6010.8|6123.7|6123.7|5874.3|5874.3|0
1035151200000|2002-10-20 22:00:00|5998.2|5998.2|6031.4|6031.4|6064.4|6064.4|5926.9|5926.9|0
1035237600000|2002-10-21 22:00:00|6075.9|6075.9|6040.8|6040.8|6146|6146|6009.7|6009.7|0
1035324000000|2002-10-22 22:00:00|6058.7|6058.7|5881.4|5881.4|6132.7|6132.7|5878.5|5878.5|0
1035410400000|2002-10-23 22:00:00|5972.2|5972.2|6054.2|6054.2|6054.2|6054.2|5936.3|5936.3|0
1035496800000|2002-10-24 22:00:00|5964.4|5964.4|6092.5|6092.5|6092.5|6092.5|5907.4|5907.4|0
1035759600000|2002-10-27 23:00:00|6164.1|6164.1|6164.6|6164.6|6262|6262|6151.4|6151.4|0
1035846000000|2002-10-28 23:00:00|6110.6|6110.6|6005.9|6005.9|6200.9|6200.9|6005.9|6005.9|0
1035932400000|2002-10-29 23:00:00|6087.8|6087.8|6038.1|6038.1|6091.6|6091.6|5944.3|5944.3|0
1036018800000|2002-10-30 23:00:00|6073.5|6073.5|6139.4|6139.4|6186.9|6186.9|6028.5|6028.5|0
1036364400000|2002-11-03 23:00:00|6271.7|6271.7|6366.2|6366.2|6366.2|6366.2|6223.7|6223.7|0
1036450800000|2002-11-04 23:00:00|6321.1|6321.1|6369.1|6369.1|6394.7|6394.7|6257.4|6257.4|0
1036537200000|2002-11-05 23:00:00|6449.7|6449.7|6319.1|6319.1|6459.9|6459.9|6238.5|6238.5|0
1036623600000|2002-11-06 23:00:00|6339.3|6339.3|6115.6|6115.6|6378.2|6378.2|6096.4|6096.4|0
1036710000000|2002-11-07 23:00:00|6031.2|6031.2|6074.2|6074.2|6168.9|6168.9|6031.2|6031.2|0
1036969200000|2002-11-10 23:00:00|6069.1|6069.1|6060|6060|6110.4|6110.4|5978.6|5978.6|0
1037055600000|2002-11-11 23:00:00|6068.6|6068.6|6141.9|6141.9|6161.8|6161.8|6053.3|6053.3|0
1037142000000|2002-11-12 23:00:00|6096.1|6096.1|6133.5|6133.5|6133.5|6133.5|6010.8|6010.8|0
1037228400000|2002-11-13 23:00:00|6148.7|6148.7|6271.7|6271.7|6326.5|6326.5|6051.7|6051.7|0
1037314800000|2002-11-14 23:00:00|6317.6|6317.6|6250.8|6250.8|6358.5|6358.5|6250.8|6250.8|0
1037574000000|2002-11-17 23:00:00|6251.6|6251.6|6356.3|6356.3|6391.8|6391.8|6250.6|6250.6|0
1037660400000|2002-11-18 23:00:00|6303.4|6303.4|6299.3|6299.3|6321.8|6321.8|6267.9|6267.9|0
1037746800000|2002-11-19 23:00:00|6313.1|6313.1|6264.3|6264.3|6350|6350|6183|6183|0
1037833200000|2002-11-20 23:00:00|6350.7|6350.7|6498.9|6498.9|6508.5|6508.5|6344.3|6344.3|0
1037919600000|2002-11-21 23:00:00|6502.6|6502.6|6539.2|6539.2|6560|6560|6444.6|6444.6|0
1038178800000|2002-11-24 23:00:00|6581|6581|6580.7|6580.7|6632.7|6632.7|6527.1|6527.1|0
1038265200000|2002-11-25 23:00:00|6596.8|6596.8|6471.5|6471.5|6605.5|6605.5|6449.2|6449.2|0
1038351600000|2002-11-26 23:00:00|6441.9|6441.9|6700.1|6700.1|6700.1|6700.1|6420.2|6420.2|0
1038438000000|2002-11-27 23:00:00|6708.2|6708.2|6704.1|6704.1|6766.8|6766.8|6650.4|6650.4|0
1038524400000|2002-11-28 23:00:00|6709|6709|6685.6|6685.6|6760.9|6760.9|6652.3|6652.3|0
1038783600000|2002-12-01 23:00:00|6659.6|6659.6|6736.3|6736.3|6848.8|6848.8|6657.5|6657.5|0
1038870000000|2002-12-02 23:00:00|6722.9|6722.9|6582.4|6582.4|6772.6|6772.6|6582.4|6582.4|0
1038956400000|2002-12-03 23:00:00|6570.1|6570.1|6512.8|6512.8|6584.9|6584.9|6499.9|6499.9|0
1039042800000|2002-12-04 23:00:00|6563.4|6563.4|6425.3|6425.3|6656|6656|6405.2|6405.2|0
1039388400000|2002-12-08 23:00:00|6380.5|6380.5|6291|6291|6454.4|6454.4|6275.8|6275.8|0
1039474800000|2002-12-09 23:00:00|6263.9|6263.9|6332.1|6332.1|6371.2|6371.2|6261.9|6261.9|0
1039561200000|2002-12-10 23:00:00|6385.8|6385.8|6371.5|6371.5|6398.1|6398.1|6284.8|6284.8|0
1039647600000|2002-12-11 23:00:00|6381.5|6381.5|6251.6|6251.6|6385.5|6385.5|6232.4|6232.4|0
1039734000000|2002-12-12 23:00:00|6272.9|6272.9|6120.6|6120.6|6274.4|6274.4|6094.3|6094.3|0
1039993200000|2002-12-15 23:00:00|6091.2|6091.2|6311.4|6311.4|6318.4|6318.4|6068.7|6068.7|0
1040079600000|2002-12-16 23:00:00|6329.2|6329.2|6266.6|6266.6|6342.6|6342.6|6226.4|6226.4|0
1040166000000|2002-12-17 23:00:00|6253.5|6253.5|6155.8|6155.8|6270.4|6270.4|6149.9|6149.9|0
1040252400000|2002-12-18 23:00:00|6205.1|6205.1|6168.3|6168.3|6249.8|6249.8|6074.1|6074.1|0
1040338800000|2002-12-19 23:00:00|6208.6|6208.6|6208|6208|6253.4|6253.4|6131.9|6131.9|0
1040598000000|2002-12-22 23:00:00|6214.3|6214.3|6240.2|6240.2|6250.8|6250.8|6178.7|6178.7|0
1040943600000|2002-12-26 23:00:00|6147.9|6147.9|6081.3|6081.3|6211.6|6211.6|6081.3|6081.3|0
1041202800000|2002-12-29 23:00:00|6037.7|6037.7|6036.9|6036.9|6065|6065|5981.1|5981.1|0
1041462000000|2003-01-01 23:00:00|6050.6|6050.6|6284|6284|6284|6284|6032.6|6032.6|0
1041548400000|2003-01-02 23:00:00|6285.4|6285.4|6237.3|6237.3|6331|6331|6208.5|6208.5|0
1041894000000|2003-01-06 23:00:00|6349.9|6349.9|6349.3|6349.3|6385.3|6385.3|6299.2|6299.2|0
1041980400000|2003-01-07 23:00:00|6315.6|6315.6|6377.2|6377.2|6466.3|6466.3|6309.8|6309.8|0
1042066800000|2003-01-08 23:00:00|6330.6|6330.6|6433|6433|6446.8|6446.8|6237.4|6237.4|0
1042153200000|2003-01-09 23:00:00|6414.4|6414.4|6438.9|6438.9|6475.6|6475.6|6347|6347|0
1042412400000|2003-01-12 23:00:00|6469.9|6469.9|6534.7|6534.7|6576.2|6576.2|6467.7|6467.7|0
1042498800000|2003-01-13 23:00:00|6564.9|6564.9|6589.2|6589.2|6589.2|6589.2|6503.9|6503.9|0
1042585200000|2003-01-14 23:00:00|6619.2|6619.2|6566.8|6566.8|6645.5|6645.5|6544.3|6544.3|0
1042671600000|2003-01-15 23:00:00|6508.5|6508.5|6610.6|6610.6|6610.6|6610.6|6498.5|6498.5|0
1042758000000|2003-01-16 23:00:00|6558.5|6558.5|6458.2|6458.2|6570.8|6570.8|6422|6422|0
1043017200000|2003-01-19 23:00:00|6408.3|6408.3|6390.8|6390.8|6483.5|6483.5|6387.1|6387.1|0
1043103600000|2003-01-20 23:00:00|6443.9|6443.9|6346.3|6346.3|6502.3|6502.3|6338.1|6338.1|0
1043190000000|2003-01-21 23:00:00|6337.7|6337.7|6249.7|6249.7|6352.6|6352.6|6227.1|6227.1|0
1043276400000|2003-01-22 23:00:00|6314.2|6314.2|6310.2|6310.2|6383.6|6383.6|6274|6274|0
1043362800000|2003-01-23 23:00:00|6341|6341|6268.9|6268.9|6378.2|6378.2|6261.8|6261.8|0
1043622000000|2003-01-26 23:00:00|6230.5|6230.5|6022.4|6022.4|6235|6235|6022.4|6022.4|0
1043708400000|2003-01-27 23:00:00|6069.2|6069.2|5955.4|5955.4|6086.9|6086.9|5918.1|5918.1|0
1043794800000|2003-01-28 23:00:00|5964.7|5964.7|5941|5941|5964.7|5964.7|5789.8|5789.8|0
1043881200000|2003-01-29 23:00:00|5959.2|5959.2|6019.6|6019.6|6039.1|6039.1|5935.2|5935.2|0
1043967600000|2003-01-30 23:00:00|5911.8|5911.8|5947.7|5947.7|5967.6|5967.6|5888.7|5888.7|0
1044226800000|2003-02-02 23:00:00|5989.4|5989.4|6017.2|6017.2|6042.8|6042.8|5977.4|5977.4|0
1044313200000|2003-02-03 23:00:00|6009.7|6009.7|5872.9|5872.9|6010.9|6010.9|5872.5|5872.5|0
1044399600000|2003-02-04 23:00:00|5886|5886|6002.6|6002.6|6002.6|6002.6|5816.6|5816.6|0
1044486000000|2003-02-05 23:00:00|5907.6|5907.6|5885.6|5885.6|5975.4|5975.4|5828.2|5828.2|0
1044572400000|2003-02-06 23:00:00|5898.1|5898.1|5809.3|5809.3|5898.1|5898.1|5782.3|5782.3|0
1044831600000|2003-02-09 23:00:00|5821.5|5821.5|5787.6|5787.6|5830.2|5830.2|5741.9|5741.9|0
1044918000000|2003-02-10 23:00:00|5846.5|5846.5|5923.3|5923.3|5932.6|5932.6|5837.4|5837.4|0
1045004400000|2003-02-11 23:00:00|5871.3|5871.3|5840.2|5840.2|5879.4|5879.4|5822|5822|0
1045090800000|2003-02-12 23:00:00|5793.4|5793.4|5817.6|5817.6|5899.2|5899.2|5765.1|5765.1|0
1045177200000|2003-02-13 23:00:00|5840.6|5840.6|5972.8|5972.8|6031.6|6031.6|5831|5831|0
1045436400000|2003-02-16 23:00:00|6052|6052|6082.9|6082.9|6106.3|6106.3|6040.3|6040.3|0
1045522800000|2003-02-17 23:00:00|6080.7|6080.7|6165|6165|6186.9|6186.9|6048|6048|0
1045609200000|2003-02-18 23:00:00|6136.2|6136.2|6036.8|6036.8|6148.4|6148.4|6036.8|6036.8|0
1045695600000|2003-02-19 23:00:00|6065.8|6065.8|5989.3|5989.3|6123.9|6123.9|5956.9|5956.9|0
1045782000000|2003-02-20 23:00:00|5981.5|5981.5|6043.2|6043.2|6043.2|6043.2|5941.5|5941.5|0
1046041200000|2003-02-23 23:00:00|6065|6065|5952.1|5952.1|6073.4|6073.4|5952.1|5952.1|0
1046127600000|2003-02-24 23:00:00|5911.8|5911.8|5803.2|5803.2|5924.3|5924.3|5793.7|5793.7|0
1046214000000|2003-02-25 23:00:00|5878.5|5878.5|5782|5782|5896.6|5896.6|5749.3|5749.3|0
1046300400000|2003-02-26 23:00:00|5813.4|5813.4|5887.7|5887.7|5903.1|5903.1|5771.5|5771.5|0
1046386800000|2003-02-27 23:00:00|5873.8|5873.8|5999.4|5999.4|5999.4|5999.4|5834.1|5834.1|0
1046646000000|2003-03-02 23:00:00|6025.7|6025.7|5987.2|5987.2|6112.8|6112.8|5979.3|5979.3|0
1046732400000|2003-03-03 23:00:00|5953.1|5953.1|5861.8|5861.8|5953.1|5953.1|5820|5820|0
1046818800000|2003-03-04 23:00:00|5823.7|5823.7|5879.8|5879.8|5892.2|5892.2|5799.3|5799.3|0
1046905200000|2003-03-05 23:00:00|5886.6|5886.6|5816.9|5816.9|5909.5|5909.5|5804.4|5804.4|0
1046991600000|2003-03-06 23:00:00|5798.4|5798.4|5716.5|5716.5|5812.5|5812.5|5711.4|5711.4|0
1047250800000|2003-03-09 23:00:00|5749.4|5749.4|5569.4|5569.4|5756|5756|5569.4|5569.4|0
1047337200000|2003-03-10 23:00:00|5593.3|5593.3|5606.4|5606.4|5653.8|5653.8|5534.5|5534.5|0
1047423600000|2003-03-11 23:00:00|5630.3|5630.3|5452.4|5452.4|5637.5|5637.5|5447.7|5447.7|0
1047510000000|2003-03-12 23:00:00|5509.9|5509.9|5670.7|5670.7|5670.7|5670.7|5509.6|5509.6|0
1047596400000|2003-03-13 23:00:00|5721.8|5721.8|5904.9|5904.9|5905.3|5905.3|5707.8|5707.8|0
1047855600000|2003-03-16 23:00:00|5744.8|5744.8|6064.5|6064.5|6102.8|6102.8|5719.9|5719.9|0
1047942000000|2003-03-17 23:00:00|6084.2|6084.2|6089.6|6089.6|6206.9|6206.9|6039.9|6039.9|0
1048028400000|2003-03-18 23:00:00|6128.8|6128.8|6171.3|6171.3|6258.4|6258.4|6075.3|6075.3|0
1048114800000|2003-03-19 23:00:00|6127|6127|6102.1|6102.1|6192.5|6192.5|6038.8|6038.8|0
1048201200000|2003-03-20 23:00:00|6153.7|6153.7|6258|6258|6258.5|6258.5|6135.6|6135.6|0
1048460400000|2003-03-23 23:00:00|6162.1|6162.1|6005|6005|6169.5|6169.5|5989|5989|0
1048546800000|2003-03-24 23:00:00|5965.2|5965.2|6123.8|6123.8|6146.8|6146.8|5882.1|5882.1|0
1048633200000|2003-03-25 23:00:00|6168.7|6168.7|6142.8|6142.8|6228.6|6228.6|6085.7|6085.7|0
1048719600000|2003-03-26 23:00:00|6064.1|6064.1|6022.4|6022.4|6101.5|6101.5|5999.1|5999.1|0
1048806000000|2003-03-27 23:00:00|6049|6049|6029.2|6029.2|6064.9|6064.9|5942.9|5942.9|0
1049061600000|2003-03-30 22:00:00|5919.5|5919.5|5870.5|5870.5|5921.1|5921.1|5828.6|5828.6|0
1049148000000|2003-03-31 22:00:00|5900.8|5900.8|5953.2|5953.2|5965.7|5965.7|5893.3|5893.3|0
1049234400000|2003-04-01 22:00:00|6030.9|6030.9|6174.5|6174.5|6186.6|6186.6|6028.7|6028.7|0
1049320800000|2003-04-02 22:00:00|6198|6198|6238|6238|6302.2|6302.2|6158.7|6158.7|0
1049407200000|2003-04-03 22:00:00|6230.1|6230.1|6324.1|6324.1|6361|6361|6178.2|6178.2|0
1049666400000|2003-04-06 22:00:00|6476.1|6476.1|6454.2|6454.2|6567.1|6567.1|6434.4|6434.4|0
1049752800000|2003-04-07 22:00:00|6387|6387|6397.3|6397.3|6478.4|6478.4|6378.5|6378.5|0
1049839200000|2003-04-08 22:00:00|6357.8|6357.8|6468.5|6468.5|6541.9|6541.9|6321.3|6321.3|0
1049925600000|2003-04-09 22:00:00|6375.4|6375.4|6407.8|6407.8|6474.3|6474.3|6366.9|6366.9|0
1050012000000|2003-04-10 22:00:00|6437.5|6437.5|6442.3|6442.3|6511.5|6511.5|6426.5|6426.5|0
1050271200000|2003-04-13 22:00:00|6425.6|6425.6|6488.6|6488.6|6506|6506|6377.5|6377.5|0
1050357600000|2003-04-14 22:00:00|6534|6534|6560.8|6560.8|6590|6590|6470.7|6470.7|0
1050444000000|2003-04-15 22:00:00|6603|6603|6503.1|6503.1|6629.2|6629.2|6498.6|6498.6|0
1050530400000|2003-04-16 22:00:00|6458.6|6458.6|6574.4|6574.4|6575.4|6575.4|6441.8|6441.8|0
1050962400000|2003-04-21 22:00:00|6546.4|6546.4|6577.6|6577.6|6592|6592|6492.9|6492.9|0
1051048800000|2003-04-22 22:00:00|6647|6647|6587.4|6587.4|6667.2|6667.2|6543.8|6543.8|0
1051135200000|2003-04-23 22:00:00|6575.4|6575.4|6526.9|6526.9|6642.5|6642.5|6517.6|6517.6|0
1051221600000|2003-04-24 22:00:00|6529.4|6529.4|6492.5|6492.5|6567.8|6567.8|6454.6|6454.6|0
1051480800000|2003-04-27 22:00:00|6466.5|6466.5|6607.8|6607.8|6620.1|6620.1|6453.4|6453.4|0
1051567200000|2003-04-28 22:00:00|6641.6|6641.6|6557.2|6557.2|6674.7|6674.7|6557.2|6557.2|0
1051653600000|2003-04-29 22:00:00|6576.3|6576.3|6489.5|6489.5|6598.3|6598.3|6489.5|6489.5|0
1051826400000|2003-05-01 22:00:00|6471.9|6471.9|6456.4|6456.4|6474|6474|6339.3|6339.3|0
1052085600000|2003-05-04 22:00:00|6503.4|6503.4|6491.3|6491.3|6563.7|6563.7|6474.9|6474.9|0
1052172000000|2003-05-05 22:00:00|6486.6|6486.6|6568.7|6568.7|6576.7|6576.7|6470|6470|0
1052258400000|2003-05-06 22:00:00|6550.5|6550.5|6429|6429|6578.1|6578.1|6405.9|6405.9|0
1052344800000|2003-05-07 22:00:00|6441.1|6441.1|6300.5|6300.5|6448.6|6448.6|6293.9|6293.9|0
1052431200000|2003-05-08 22:00:00|6336.3|6336.3|6387.8|6387.8|6390|6390|6259.9|6259.9|0
1052690400000|2003-05-11 22:00:00|6428.8|6428.8|6395|6395|6430.8|6430.8|6315.1|6315.1|0
1052776800000|2003-05-12 22:00:00|6415.4|6415.4|6376|6376|6441.4|6441.4|6331.3|6331.3|0
1052863200000|2003-05-13 22:00:00|6353.9|6353.9|6363.4|6363.4|6445|6445|6346.8|6346.8|0
1052949600000|2003-05-14 22:00:00|6368.3|6368.3|6413.8|6413.8|6431.8|6431.8|6340.1|6340.1|0
1053036000000|2003-05-15 22:00:00|6419.8|6419.8|6481.5|6481.5|6488.3|6488.3|6394.4|6394.4|0
1053295200000|2003-05-18 22:00:00|6421.9|6421.9|6279.6|6279.6|6429.6|6429.6|6269.1|6269.1|0
1053381600000|2003-05-19 22:00:00|6296.6|6296.6|6298.1|6298.1|6344.5|6344.5|6234.5|6234.5|0
1053468000000|2003-05-20 22:00:00|6302.5|6302.5|6198.9|6198.9|6308.6|6308.6|6177.8|6177.8|0
1053554400000|2003-05-21 22:00:00|6252.9|6252.9|6317.9|6317.9|6317.9|6317.9|6214.3|6214.3|0
1053640800000|2003-05-22 22:00:00|6346.7|6346.7|6346.2|6346.2|6377.1|6377.1|6287|6287|0
1053900000000|2003-05-25 22:00:00|6367.6|6367.6|6338.2|6338.2|6405.7|6405.7|6331.3|6331.3|0
1053986400000|2003-05-26 22:00:00|6332.7|6332.7|6363.6|6363.6|6379.1|6379.1|6252|6252|0
1054072800000|2003-05-27 22:00:00|6413.3|6413.3|6472.9|6472.9|6476.5|6476.5|6402.6|6402.6|0
1054159200000|2003-05-28 22:00:00|6442.6|6442.6|6483|6483|6532.6|6532.6|6439.3|6439.3|0
1054245600000|2003-05-29 22:00:00|6470.2|6470.2|6508.5|6508.5|6558.5|6558.5|6438.7|6438.7|0
1054504800000|2003-06-01 22:00:00|6551.5|6551.5|6595.4|6595.4|6618.7|6618.7|6542.4|6542.4|0
1054591200000|2003-06-02 22:00:00|6526.4|6526.4|6562.9|6562.9|6562.9|6562.9|6491.7|6491.7|0
1054677600000|2003-06-03 22:00:00|6593.6|6593.6|6637.7|6637.7|6658|6658|6561.6|6561.6|0
1054764000000|2003-06-04 22:00:00|6658.4|6658.4|6591.1|6591.1|6679.4|6679.4|6563.5|6563.5|0
1054850400000|2003-06-05 22:00:00|6622.3|6622.3|6717.7|6717.7|6728.7|6728.7|6622.2|6622.2|0
1055109600000|2003-06-08 22:00:00|6672.3|6672.3|6670.1|6670.1|6703.7|6703.7|6635.5|6635.5|0
1055196000000|2003-06-09 22:00:00|6642.8|6642.8|6696.8|6696.8|6726.7|6726.7|6635.1|6635.1|0
1055282400000|2003-06-10 22:00:00|6721.3|6721.3|6791.2|6791.2|6791.2|6791.2|6676.9|6676.9|0
1055368800000|2003-06-11 22:00:00|6801|6801|6849.1|6849.1|6858.9|6858.9|6795.6|6795.6|0
1055455200000|2003-06-12 22:00:00|6855.7|6855.7|6857.2|6857.2|6936.4|6936.4|6813.8|6813.8|0
1055714400000|2003-06-15 22:00:00|6812.9|6812.9|6960.9|6960.9|6960.9|6960.9|6787.9|6787.9|0
1055800800000|2003-06-16 22:00:00|7011.1|7011.1|6977.1|6977.1|7032.3|7032.3|6940.4|6940.4|0
1055887200000|2003-06-17 22:00:00|6979.8|6979.8|7015.8|7015.8|7030.4|7030.4|6958.6|6958.6|0
1055973600000|2003-06-18 22:00:00|7008.7|7008.7|6908.6|6908.6|7019.8|7019.8|6900.4|6900.4|0
1056060000000|2003-06-19 22:00:00|6902|6902|7081.6|7081.6|7081.6|7081.6|6883.2|6883.2|0
1056319200000|2003-06-22 22:00:00|6963.2|6963.2|6919.7|6919.7|7019.4|7019.4|6906.9|6906.9|0
1056405600000|2003-06-23 22:00:00|6925.9|6925.9|6871.4|6871.4|6953.6|6953.6|6853.3|6853.3|0
1056492000000|2003-06-24 22:00:00|6908.4|6908.4|6941.3|6941.3|6953.3|6953.3|6869.1|6869.1|0
1056578400000|2003-06-25 22:00:00|6885.5|6885.5|6944.6|6944.6|6972.7|6972.7|6877.3|6877.3|0
1056664800000|2003-06-26 22:00:00|6986.6|6986.6|6970.1|6970.1|6999.7|6999.7|6918.6|6918.6|0
1056924000000|2003-06-29 22:00:00|6953|6953|6862|6862|6993.6|6993.6|6844.8|6844.8|0
1057010400000|2003-06-30 22:00:00|6877.5|6877.5|6739.1|6739.1|6883.3|6883.3|6735.3|6735.3|0
1057096800000|2003-07-01 22:00:00|6826.5|6826.5|6830.9|6830.9|6866.7|6866.7|6809.5|6809.5|0
1057183200000|2003-07-02 22:00:00|6848.8|6848.8|6795.3|6795.3|6872|6872|6735.7|6735.7|0
1057269600000|2003-07-03 22:00:00|6776.2|6776.2|6800.4|6800.4|6830.1|6830.1|6771.2|6771.2|0
1057528800000|2003-07-06 22:00:00|6830.2|6830.2|6944.6|6944.6|6964.5|6964.5|6830.2|6830.2|0
1057615200000|2003-07-07 22:00:00|6948.5|6948.5|6965.7|6965.7|7006.3|7006.3|6919.9|6919.9|0
1057701600000|2003-07-08 22:00:00|6967.2|6967.2|6915.7|6915.7|6989.3|6989.3|6890.8|6890.8|0
1057788000000|2003-07-09 22:00:00|6900.7|6900.7|6838.5|6838.5|6910.2|6910.2|6835.3|6835.3|0
1057874400000|2003-07-10 22:00:00|6816|6816|6968.6|6968.6|6968.6|6968.6|6813.9|6813.9|0
1058133600000|2003-07-13 22:00:00|6993.1|6993.1|7046|7046|7062.8|7062.8|6953.4|6953.4|0
1058220000000|2003-07-14 22:00:00|7020|7020|7000|7000|7051.6|7051.6|6971.7|6971.7|0
1058306400000|2003-07-15 22:00:00|7022.7|7022.7|6932.8|6932.8|7053.8|7053.8|6917|6917|0
1058392800000|2003-07-16 22:00:00|6931.6|6931.6|6945.3|6945.3|6964.8|6964.8|6889.1|6889.1|0
1058479200000|2003-07-17 22:00:00|6934.7|6934.7|6900.4|6900.4|6965.4|6965.4|6887.9|6887.9|0
1058738400000|2003-07-20 22:00:00|6943.5|6943.5|6825.2|6825.2|6960.6|6960.6|6800.3|6800.3|0
1058824800000|2003-07-21 22:00:00|6842.1|6842.1|6862.4|6862.4|6882.5|6882.5|6811.4|6811.4|0
1058911200000|2003-07-22 22:00:00|6894.9|6894.9|6868|6868|6902.6|6902.6|6833.1|6833.1|0
1058997600000|2003-07-23 22:00:00|6893|6893|6981.1|6981.1|6989|6989|6870.8|6870.8|0
1059084000000|2003-07-24 22:00:00|6935.8|6935.8|6903.8|6903.8|6969|6969|6874.6|6874.6|0
1059343200000|2003-07-27 22:00:00|6969.3|6969.3|6996.7|6996.7|7021.9|7021.9|6962.4|6962.4|0
1059429600000|2003-07-28 22:00:00|6970.3|6970.3|6924|6924|7034.5|7034.5|6879|6879|0
1059516000000|2003-07-29 22:00:00|6925.1|6925.1|6984.3|6984.3|7010.1|7010.1|6917.4|6917.4|0
1059602400000|2003-07-30 22:00:00|7013.3|7013.3|7061.7|7061.7|7067.9|7067.9|6941|6941|0
1059688800000|2003-07-31 22:00:00|7027.8|7027.8|6995.4|6995.4|7081|7081|6973.4|6973.4|0
1059948000000|2003-08-03 22:00:00|6987|6987|6945|6945|7036.1|7036.1|6919.9|6919.9|0
1060034400000|2003-08-04 22:00:00|6978.1|6978.1|6991.3|6991.3|7018.3|7018.3|6960.6|6960.6|0
1060120800000|2003-08-05 22:00:00|6942|6942|6924.3|6924.3|6957.8|6957.8|6897.4|6897.4|0
1060207200000|2003-08-06 22:00:00|6950.8|6950.8|6900.3|6900.3|6950.8|6950.8|6876.8|6876.8|0
1060293600000|2003-08-07 22:00:00|6941.2|6941.2|6930.8|6930.8|6978.8|6978.8|6896.4|6896.4|0
1060552800000|2003-08-10 22:00:00|6944.4|6944.4|6965.4|6965.4|6977.4|6977.4|6930.2|6930.2|0
1060639200000|2003-08-11 22:00:00|6975.5|6975.5|7015.3|7015.3|7019.7|7019.7|6958.5|6958.5|0
1060725600000|2003-08-12 22:00:00|7047|7047|6998.2|6998.2|7062.9|7062.9|6969.2|6969.2|0
1060812000000|2003-08-13 22:00:00|7019.7|7019.7|7110.3|7110.3|7110.3|7110.3|7011.3|7011.3|0
1061157600000|2003-08-17 22:00:00|7140.1|7140.1|7170.7|7170.7|7185|7185|7127.5|7127.5|0
1061244000000|2003-08-18 22:00:00|7192.9|7192.9|7192.4|7192.4|7221.5|7221.5|7159.4|7159.4|0
1061330400000|2003-08-19 22:00:00|7179.4|7179.4|7179.8|7179.8|7195.3|7195.3|7146.7|7146.7|0
1061416800000|2003-08-20 22:00:00|7190.7|7190.7|7214.9|7214.9|7238.8|7238.8|7189.8|7189.8|0
1061503200000|2003-08-21 22:00:00|7204.6|7204.6|7205.9|7205.9|7258.9|7258.9|7185|7185|0
1061762400000|2003-08-24 22:00:00|7190|7190|7166.4|7166.4|7190.3|7190.3|7148.9|7148.9|0
1061848800000|2003-08-25 22:00:00|7178|7178|7130|7130|7214.7|7214.7|7111.2|7111.2|0
1061935200000|2003-08-26 22:00:00|7170.8|7170.8|7143.3|7143.3|7173.5|7173.5|7107.6|7107.6|0
1062021600000|2003-08-27 22:00:00|7143.2|7143.2|7175.1|7175.1|7207.1|7207.1|7138.2|7138.2|0
1062108000000|2003-08-28 22:00:00|7199.8|7199.8|7111.3|7111.3|7213.1|7213.1|7104|7104|0
1062367200000|2003-08-31 22:00:00|7156.4|7156.4|7194.4|7194.4|7202.4|7202.4|7145.8|7145.8|0
1062453600000|2003-09-01 22:00:00|7197.1|7197.1|7203.9|7203.9|7220.9|7220.9|7162.8|7162.8|0
1062540000000|2003-09-02 22:00:00|7226.6|7226.6|7291.7|7291.7|7312.2|7312.2|7226.6|7226.6|0
1062626400000|2003-09-03 22:00:00|7273.8|7273.8|7265.7|7265.7|7298|7298|7248.9|7248.9|0
1062712800000|2003-09-04 22:00:00|7263.5|7263.5|7230.6|7230.6|7286|7286|7203.8|7203.8|0
1062972000000|2003-09-07 22:00:00|7244|7244|7287|7287|7300.2|7300.2|7234.1|7234.1|0
1063058400000|2003-09-08 22:00:00|7312.3|7312.3|7220|7220|7315.4|7315.4|7203.9|7203.9|0
1063144800000|2003-09-09 22:00:00|7198|7198|7116|7116|7212.1|7212.1|7095|7095|0
1063231200000|2003-09-10 22:00:00|7102|7102|7113.4|7113.4|7160.3|7160.3|7081.7|7081.7|0
1063317600000|2003-09-11 22:00:00|7142.5|7142.5|7022.9|7022.9|7145.4|7145.4|7018.7|7018.7|0
1063576800000|2003-09-14 22:00:00|7055.6|7055.6|7057.6|7057.6|7086.9|7086.9|7031.5|7031.5|0
1063663200000|2003-09-15 22:00:00|7071.6|7071.6|7132|7132|7132.2|7132.2|7046.8|7046.8|0
1063749600000|2003-09-16 22:00:00|7167.4|7167.4|7146.7|7146.7|7183|7183|7139|7139|0
1063836000000|2003-09-17 22:00:00|7144.9|7144.9|7195.7|7195.7|7195.7|7195.7|7130.8|7130.8|0
1063922400000|2003-09-18 22:00:00|7213.5|7213.5|7102.7|7102.7|7218.7|7218.7|7090.2|7090.2|0
1064181600000|2003-09-21 22:00:00|7068|7068|6953.3|6953.3|7069.2|7069.2|6935.4|6935.4|0
1064268000000|2003-09-22 22:00:00|6985.9|6985.9|6953.1|6953.1|6986|6986|6876.5|6876.5|0
1064354400000|2003-09-23 22:00:00|6989|6989|6909|6909|6996.6|6996.6|6892.4|6892.4|0
1064440800000|2003-09-24 22:00:00|6850.2|6850.2|6895.7|6895.7|6895.7|6895.7|6826.8|6826.8|0
1064527200000|2003-09-25 22:00:00|6870.5|6870.5|6809.4|6809.4|6891.1|6891.1|6790.5|6790.5|0
1064786400000|2003-09-28 22:00:00|6812.1|6812.1|6772|6772|6836.3|6836.3|6738.5|6738.5|0
1064872800000|2003-09-29 22:00:00|6798.8|6798.8|6703.6|6703.6|6798.8|6798.8|6664.7|6664.7|0
1064959200000|2003-09-30 22:00:00|6722.3|6722.3|6751|6751|6751|6751|6701.7|6701.7|0
1065045600000|2003-10-01 22:00:00|6828.1|6828.1|6762.4|6762.4|6840.7|6840.7|6733.6|6733.6|0
1065132000000|2003-10-02 22:00:00|6768.8|6768.8|6922.3|6922.3|6922.3|6922.3|6767.2|6767.2|0
1065391200000|2003-10-05 22:00:00|6911|6911|6894.2|6894.2|6918.6|6918.6|6868.7|6868.7|0
1065477600000|2003-10-06 22:00:00|6908.7|6908.7|6894.1|6894.1|6908.7|6908.7|6839.5|6839.5|0
1065564000000|2003-10-07 22:00:00|6867.7|6867.7|6924.3|6924.3|6957.4|6957.4|6854.3|6854.3|0
1065650400000|2003-10-08 22:00:00|6940|6940|7019.1|7019.1|7019.1|7019.1|6894.3|6894.3|0
1065736800000|2003-10-09 22:00:00|7013.2|7013.2|6974.7|6974.7|7041.3|7041.3|6951|6951|0
1065996000000|2003-10-12 22:00:00|6997|6997|7063.1|7063.1|7065.2|7065.2|6993.5|6993.5|0
1066082400000|2003-10-13 22:00:00|7078.3|7078.3|7040.7|7040.7|7082.7|7082.7|7017.6|7017.6|0
1066168800000|2003-10-14 22:00:00|7053.7|7053.7|7043.5|7043.5|7106.8|7106.8|7034.1|7034.1|0
1066255200000|2003-10-15 22:00:00|7027.2|7027.2|7034.3|7034.3|7086.2|7086.2|7014.4|7014.4|0
1066341600000|2003-10-16 22:00:00|7053.7|7053.7|6993.6|6993.6|7067.3|7067.3|6973.7|6973.7|0
1066600800000|2003-10-19 22:00:00|6971.9|6971.9|6984.8|6984.8|7014.9|7014.9|6960.8|6960.8|0
1066687200000|2003-10-20 22:00:00|7017.3|7017.3|7007.4|7007.4|7039.5|7039.5|6977.2|6977.2|0
1066773600000|2003-10-21 22:00:00|7003.8|7003.8|6914.6|6914.6|7028.6|7028.6|6914.6|6914.6|0
1066860000000|2003-10-22 22:00:00|6860.2|6860.2|6879.9|6879.9|6893.4|6893.4|6812.8|6812.8|0
1066946400000|2003-10-23 22:00:00|6876.7|6876.7|6869|6869|6895.5|6895.5|6827.8|6827.8|0
1067209200000|2003-10-26 23:00:00|6907|6907|6951|6951|6966.2|6966.2|6898.4|6898.4|0
1067295600000|2003-10-27 23:00:00|6961.6|6961.6|7023.8|7023.8|7028.9|7028.9|6957.9|6957.9|0
1067382000000|2003-10-28 23:00:00|7064.2|7064.2|7030.4|7030.4|7070.2|7070.2|7010.4|7010.4|0
1067468400000|2003-10-29 23:00:00|7017.7|7017.7|7119.1|7119.1|7152.8|7152.8|7009.9|7009.9|0
1067554800000|2003-10-30 23:00:00|7079.8|7079.8|7129.5|7129.5|7143.2|7143.2|7072.2|7072.2|0
1067814000000|2003-11-02 23:00:00|7138.2|7138.2|7215.3|7215.3|7216.1|7216.1|7137.1|7137.1|0
1067900400000|2003-11-03 23:00:00|7204.7|7204.7|7199.7|7199.7|7239.4|7239.4|7181.1|7181.1|0
1067986800000|2003-11-04 23:00:00|7182.9|7182.9|7196.1|7196.1|7210.9|7210.9|7148.8|7148.8|0
1068073200000|2003-11-05 23:00:00|7193.2|7193.2|7228.1|7228.1|7254.5|7254.5|7153.9|7153.9|0
1068159600000|2003-11-06 23:00:00|7247.9|7247.9|7267.8|7267.8|7302.3|7302.3|7246.2|7246.2|0
1068418800000|2003-11-09 23:00:00|7239|7239|7222.9|7222.9|7276.1|7276.1|7211.4|7211.4|0
1068505200000|2003-11-10 23:00:00|7198.8|7198.8|7191.4|7191.4|7199|7199|7163.7|7163.7|0
1068591600000|2003-11-11 23:00:00|7194.4|7194.4|7246.7|7246.7|7246.7|7246.7|7176.6|7176.6|0
1068678000000|2003-11-12 23:00:00|7284.1|7284.1|7258.8|7258.8|7318.9|7318.9|7235.3|7235.3|0
1068764400000|2003-11-13 23:00:00|7259|7259|7293.8|7293.8|7311|7311|7251.3|7251.3|0
1069023600000|2003-11-16 23:00:00|7226|7226|7134|7134|7226.8|7226.8|7123.2|7123.2|0
1069110000000|2003-11-17 23:00:00|7185.2|7185.2|7127.3|7127.3|7185.2|7185.2|7088.7|7088.7|0
1069196400000|2003-11-18 23:00:00|7065.9|7065.9|7131.5|7131.5|7139.9|7139.9|7038|7038|0
1069282800000|2003-11-19 23:00:00|7161.3|7161.3|7111.6|7111.6|7161.3|7161.3|7028.2|7028.2|0
1069369200000|2003-11-20 23:00:00|7096.4|7096.4|7145|7145|7151.8|7151.8|7082.7|7082.7|0
1069628400000|2003-11-23 23:00:00|7163.2|7163.2|7243.8|7243.8|7245.9|7245.9|7143.5|7143.5|0
1069714800000|2003-11-24 23:00:00|7259.9|7259.9|7251.9|7251.9|7272.3|7272.3|7218|7218|0
1069801200000|2003-11-25 23:00:00|7231.3|7231.3|7227.4|7227.4|7288.2|7288.2|7226.1|7226.1|0
1069887600000|2003-11-26 23:00:00|7245.1|7245.1|7249.9|7249.9|7262.6|7262.6|7232.6|7232.6|0
1069974000000|2003-11-27 23:00:00|7244.6|7244.6|7252.5|7252.5|7272.5|7272.5|7186.2|7186.2|0
1070233200000|2003-11-30 23:00:00|7284.6|7284.6|7372.3|7372.3|7373.5|7373.5|7280.9|7280.9|0
1070319600000|2003-12-01 23:00:00|7366.6|7366.6|7348.7|7348.7|7369.3|7369.3|7310.7|7310.7|0
1070406000000|2003-12-02 23:00:00|7327.4|7327.4|7384.3|7384.3|7386.6|7386.6|7314.6|7314.6|0
1070492400000|2003-12-03 23:00:00|7360.3|7360.3|7367.1|7367.1|7376|7376|7318.6|7318.6|0
1070578800000|2003-12-04 23:00:00|7355.2|7355.2|7348.1|7348.1|7367.4|7367.4|7316.7|7316.7|0
1070924400000|2003-12-08 23:00:00|7363.9|7363.9|7391|7391|7413.6|7413.6|7332.9|7332.9|0
1071010800000|2003-12-09 23:00:00|7373.1|7373.1|7358.8|7358.8|7375.2|7375.2|7298.3|7298.3|0
1071097200000|2003-12-10 23:00:00|7379.5|7379.5|7432.2|7432.2|7432.2|7432.2|7363|7363|0
1071183600000|2003-12-11 23:00:00|7454.1|7454.1|7434.4|7434.4|7477.8|7477.8|7404.5|7404.5|0
1071442800000|2003-12-14 23:00:00|7511.2|7511.2|7471.8|7471.8|7532.5|7532.5|7462.5|7462.5|0
1071529200000|2003-12-15 23:00:00|7433.9|7433.9|7487|7487|7492|7492|7425.9|7425.9|0
1071615600000|2003-12-16 23:00:00|7485.8|7485.8|7506.3|7506.3|7509.9|7509.9|7469.5|7469.5|0
1071702000000|2003-12-17 23:00:00|7503|7503|7585.5|7585.5|7585.5|7585.5|7491.2|7491.2|0
1071788400000|2003-12-18 23:00:00|7583.2|7583.2|7617.6|7617.6|7620.3|7620.3|7565.6|7565.6|0
1072047600000|2003-12-21 23:00:00|7579.9|7579.9|7619.1|7619.1|7651.1|7651.1|7573.6|7573.6|0
1072134000000|2003-12-22 23:00:00|7638.5|7638.5|7696.5|7696.5|7696.5|7696.5|7629.6|7629.6|0
1072652400000|2003-12-28 23:00:00|7692.9|7692.9|7760.4|7760.4|7762.4|7762.4|7690|7690|0
1072738800000|2003-12-29 23:00:00|7801.6|7801.6|7737.2|7737.2|7818|7818|7731|7731|0
1072998000000|2004-01-01 23:00:00|7746.1|7746.1|7879.2|7879.2|7879.2|7879.2|7743.6|7743.6|0
1073257200000|2004-01-04 23:00:00|7874.2|7874.2|7911.4|7911.4|7920.5|7920.5|7837|7837|0
1073430000000|2004-01-06 23:00:00|7988|7988|7913.7|7913.7|7988|7988|7894.9|7894.9|0
1073516400000|2004-01-07 23:00:00|7942.7|7942.7|7943.4|7943.4|7991.8|7991.8|7922.8|7922.8|0
1073602800000|2004-01-08 23:00:00|8002|8002|7924.6|7924.6|8002|8002|7873.3|7873.3|0
1073862000000|2004-01-11 23:00:00|7875.1|7875.1|7934.6|7934.6|7934.6|7934.6|7850.1|7850.1|0
1073948400000|2004-01-12 23:00:00|7958|7958|7946.1|7946.1|8011.5|8011.5|7937.4|7937.4|0
1074034800000|2004-01-13 23:00:00|7923.9|7923.9|7978.1|7978.1|7988.9|7988.9|7914|7914|0
1074121200000|2004-01-14 23:00:00|7975.6|7975.6|7957.3|7957.3|7975.6|7975.6|7913|7913|0
1074207600000|2004-01-15 23:00:00|7981.2|7981.2|7979.3|7979.3|8004.7|8004.7|7941.7|7941.7|0
1074466800000|2004-01-18 23:00:00|8000.6|8000.6|8016.3|8016.3|8041.1|8041.1|7992.3|7992.3|0
1074553200000|2004-01-19 23:00:00|8022.9|8022.9|7987.9|7987.9|8040.8|8040.8|7970.8|7970.8|0
1074639600000|2004-01-20 23:00:00|7981.9|7981.9|8051.9|8051.9|8051.9|8051.9|7975.5|7975.5|0
1074726000000|2004-01-21 23:00:00|8102.9|8102.9|8101.3|8101.3|8109.9|8109.9|8058.7|8058.7|0
1074812400000|2004-01-22 23:00:00|8111.2|8111.2|8114.5|8114.5|8132.8|8132.8|8081.1|8081.1|0
1075071600000|2004-01-25 23:00:00|8128|8128|8031.4|8031.4|8128|8128|8011.7|8011.7|0
1075158000000|2004-01-26 23:00:00|8085.8|8085.8|8061.1|8061.1|8134.8|8134.8|8061.1|8061.1|0
1075244400000|2004-01-27 23:00:00|8027.3|8027.3|8116.4|8116.4|8116.7|8116.7|8020.2|8020.2|0
1075330800000|2004-01-28 23:00:00|8050.8|8050.8|8013.1|8013.1|8088.6|8088.6|7984.9|7984.9|0
1075417200000|2004-01-29 23:00:00|8036.7|8036.7|7929.9|7929.9|8036.7|8036.7|7910.5|7910.5|0
1075676400000|2004-02-01 23:00:00|7937.2|7937.2|7958.6|7958.6|7973|7973|7919.1|7919.1|0
1075762800000|2004-02-02 23:00:00|7964|7964|7960.3|7960.3|7968.8|7968.8|7919.7|7919.7|0
1075849200000|2004-02-03 23:00:00|7934.3|7934.3|7888.8|7888.8|7936.4|7936.4|7874.3|7874.3|0
1075935600000|2004-02-04 23:00:00|7880.8|7880.8|7949.1|7949.1|7990.2|7990.2|7869.6|7869.6|0
1076022000000|2004-02-05 23:00:00|7980|7980|8024.9|8024.9|8028.8|8028.8|7952.5|7952.5|0
1076281200000|2004-02-08 23:00:00|8059.1|8059.1|8135.2|8135.2|8135.2|8135.2|8051.3|8051.3|0
1076367600000|2004-02-09 23:00:00|8137.1|8137.1|8171.9|8171.9|8185.6|8185.6|8109.9|8109.9|0
1076454000000|2004-02-10 23:00:00|8155.8|8155.8|8197.2|8197.2|8197.2|8197.2|8118.7|8118.7|0
1076540400000|2004-02-11 23:00:00|8222.8|8222.8|8242.3|8242.3|8242.3|8242.3|8180.6|8180.6|0
1076626800000|2004-02-12 23:00:00|8221|8221|8199.6|8199.6|8259.5|8259.5|8173.7|8173.7|0
1076886000000|2004-02-15 23:00:00|8187|8187|8226.5|8226.5|8226.5|8226.5|8176.8|8176.8|0
1076972400000|2004-02-16 23:00:00|8233|8233|8258.9|8258.9|8266.3|8266.3|8227.3|8227.3|0
1077058800000|2004-02-17 23:00:00|8285.3|8285.3|8283|8283|8285.3|8285.3|8249|8249|0
1077145200000|2004-02-18 23:00:00|8285.6|8285.6|8340.6|8340.6|8350.9|8350.9|8265|8265|0
1077231600000|2004-02-19 23:00:00|8307|8307|8237.8|8237.8|8310.2|8310.2|8213.3|8213.3|0
1077490800000|2004-02-22 23:00:00|8246.6|8246.6|8245.2|8245.2|8298.3|8298.3|8234.9|8234.9|0
1077577200000|2004-02-23 23:00:00|8233|8233|8159.6|8159.6|8234.6|8234.6|8106.7|8106.7|0
1077663600000|2004-02-24 23:00:00|8155.7|8155.7|8173.6|8173.6|8202.5|8202.5|8122.6|8122.6|0
1077750000000|2004-02-25 23:00:00|8214.5|8214.5|8160.2|8160.2|8218.3|8218.3|8113.9|8113.9|0
1077836400000|2004-02-26 23:00:00|8194.5|8194.5|8249.4|8249.4|8279|8279|8189.2|8189.2|0
1078095600000|2004-02-29 23:00:00|8277.1|8277.1|8300.4|8300.4|8307|8307|8256.4|8256.4|0
1078182000000|2004-03-01 23:00:00|8340.6|8340.6|8354|8354|8363.4|8363.4|8316.1|8316.1|0
1078268400000|2004-03-02 23:00:00|8325.2|8325.2|8280.4|8280.4|8337|8337|8261.1|8261.1|0
1078354800000|2004-03-03 23:00:00|8299.5|8299.5|8337.9|8337.9|8347|8347|8275.7|8275.7|0
1078441200000|2004-03-04 23:00:00|8340.7|8340.7|8346.1|8346.1|8365.9|8365.9|8278.2|8278.2|0
1078700400000|2004-03-07 23:00:00|8355.4|8355.4|8369.7|8369.7|8376|8376|8344|8344|0
1078786800000|2004-03-08 23:00:00|8322.4|8322.4|8286.7|8286.7|8334.2|8334.2|8259.4|8259.4|0
1078873200000|2004-03-09 23:00:00|8255.6|8255.6|8292.9|8292.9|8315.2|8315.2|8237.1|8237.1|0
1078959600000|2004-03-10 23:00:00|8200.4|8200.4|8112.4|8112.4|8204.8|8204.8|8034.9|8034.9|0
1079046000000|2004-03-11 23:00:00|7944.8|7944.8|8032.6|8032.6|8062.1|8062.1|7881.8|7881.8|0
1079305200000|2004-03-14 23:00:00|7845.8|7845.8|7699.1|7699.1|7904.3|7904.3|7681.4|7681.4|0
1079391600000|2004-03-15 23:00:00|7672.8|7672.8|7810.7|7810.7|7857.1|7857.1|7659.3|7659.3|0
1079478000000|2004-03-16 23:00:00|7876.1|7876.1|7948.1|7948.1|7966.1|7966.1|7845.3|7845.3|0
1079564400000|2004-03-17 23:00:00|7974.5|7974.5|7820.4|7820.4|7974.5|7974.5|7795.2|7795.2|0
1079650800000|2004-03-18 23:00:00|7863.6|7863.6|7879.1|7879.1|7910.5|7910.5|7791.8|7791.8|0
1079910000000|2004-03-21 23:00:00|7813.9|7813.9|7727.8|7727.8|7818.3|7818.3|7671.5|7671.5|0
1079996400000|2004-03-22 23:00:00|7715.1|7715.1|7768.3|7768.3|7839.1|7839.1|7707.6|7707.6|0
1080082800000|2004-03-23 23:00:00|7777.2|7777.2|7752.9|7752.9|7827.5|7827.5|7710.4|7710.4|0
1080169200000|2004-03-24 23:00:00|7802.8|7802.8|7914.8|7914.8|7914.8|7914.8|7799.7|7799.7|0
1080255600000|2004-03-25 23:00:00|7973.2|7973.2|7952.8|7952.8|7974.6|7974.6|7918.2|7918.2|0
1080511200000|2004-03-28 22:00:00|7970.4|7970.4|8021.1|8021.1|8031|8031|7889.5|7889.5|0
1080597600000|2004-03-29 22:00:00|8036.4|8036.4|8004.2|8004.2|8037.7|8037.7|7961.7|7961.7|0
1080684000000|2004-03-30 22:00:00|8015.2|8015.2|8018.1|8018.1|8066.3|8066.3|7990.4|7990.4|0
1080770400000|2004-03-31 22:00:00|8039.9|8039.9|8097.9|8097.9|8098|8098|8016|8016|0
1080856800000|2004-04-01 22:00:00|8102.1|8102.1|8269.7|8269.7|8273.4|8273.4|8076.7|8076.7|0
1081116000000|2004-04-04 22:00:00|8251.4|8251.4|8285.9|8285.9|8311.7|8311.7|8240.4|8240.4|0
1081202400000|2004-04-05 22:00:00|8293.7|8293.7|8281.8|8281.8|8320.3|8320.3|8251.5|8251.5|0
1081288800000|2004-04-06 22:00:00|8292.1|8292.1|8294.8|8294.8|8306.5|8306.5|8262.3|8262.3|0
1081375200000|2004-04-07 22:00:00|8315|8315|8390.1|8390.1|8421.2|8421.2|8307.8|8307.8|0
1081807200000|2004-04-12 22:00:00|8414.6|8414.6|8444.3|8444.3|8478|8478|8411.9|8411.9|0
1081893600000|2004-04-13 22:00:00|8373.6|8373.6|8352|8352|8396.5|8396.5|8278.3|8278.3|0
1081980000000|2004-04-14 22:00:00|8352.6|8352.6|8310.4|8310.4|8370.4|8370.4|8293.9|8293.9|0
1082066400000|2004-04-15 22:00:00|8317.1|8317.1|8387.9|8387.9|8391|8391|8315|8315|0
1082325600000|2004-04-18 22:00:00|8354.4|8354.4|8340.4|8340.4|8404.1|8404.1|8306.9|8306.9|0
1082412000000|2004-04-19 22:00:00|8374.4|8374.4|8375.2|8375.2|8414.8|8414.8|8363.1|8363.1|0
1082498400000|2004-04-20 22:00:00|8311.3|8311.3|8282.1|8282.1|8323.7|8323.7|8254.6|8254.6|0
1082584800000|2004-04-21 22:00:00|8281.7|8281.7|8293.6|8293.6|8321.4|8321.4|8224|8224|0
1082671200000|2004-04-22 22:00:00|8358.7|8358.7|8331.7|8331.7|8376.7|8376.7|8325.7|8325.7|0
1082930400000|2004-04-25 22:00:00|8359|8359|8362.9|8362.9|8397.9|8397.9|8329.2|8329.2|0
1083016800000|2004-04-26 22:00:00|8362.4|8362.4|8359|8359|8378.3|8378.3|8317.6|8317.6|0
1083103200000|2004-04-27 22:00:00|8368.6|8368.6|8232.7|8232.7|8368.6|8368.6|8232.7|8232.7|0
1083189600000|2004-04-28 22:00:00|8207.2|8207.2|8159.4|8159.4|8224.7|8224.7|8116.4|8116.4|0
1083276000000|2004-04-29 22:00:00|8132.5|8132.5|8109.5|8109.5|8134.8|8134.8|8076.4|8076.4|0
1083535200000|2004-05-02 22:00:00|8084.1|8084.1|8170.6|8170.6|8178.4|8178.4|8071.5|8071.5|0
1083621600000|2004-05-03 22:00:00|8184|8184|8151.6|8151.6|8184.1|8184.1|8117.7|8117.7|0
1083708000000|2004-05-04 22:00:00|8113.9|8113.9|8235.8|8235.8|8266|8266|8108.6|8108.6|0
1083794400000|2004-05-05 22:00:00|8233.7|8233.7|8119.3|8119.3|8238.7|8238.7|8116.8|8116.8|0
1083880800000|2004-05-06 22:00:00|8121.9|8121.9|8027|8027|8134.1|8134.1|8000.1|8000.1|0
1084140000000|2004-05-09 22:00:00|7925.5|7925.5|7815.1|7815.1|7929.2|7929.2|7797.2|7797.2|0
1084226400000|2004-05-10 22:00:00|7843.3|7843.3|7909|7909|7920.2|7920.2|7835.4|7835.4|0
1084312800000|2004-05-11 22:00:00|7939.8|7939.8|7829|7829|7940.5|7940.5|7821|7821|0
1084399200000|2004-05-12 22:00:00|7878.5|7878.5|7866.4|7866.4|7886.8|7886.8|7816.4|7816.4|0
1084485600000|2004-05-13 22:00:00|7798.9|7798.9|7779.7|7779.7|7831|7831|7735.5|7735.5|0
1084744800000|2004-05-16 22:00:00|7704.3|7704.3|7671.9|7671.9|7717.6|7717.6|7605.7|7605.7|0
1084831200000|2004-05-17 22:00:00|7724.5|7724.5|7724.9|7724.9|7749.9|7749.9|7694.9|7694.9|0
1084917600000|2004-05-18 22:00:00|7821.5|7821.5|7900|7900|7922.6|7922.6|7784.1|7784.1|0
1085004000000|2004-05-19 22:00:00|7828.1|7828.1|7817.2|7817.2|7835.1|7835.1|7765.7|7765.7|0
1085090400000|2004-05-20 22:00:00|7849.2|7849.2|7806.5|7806.5|7881.7|7881.7|7770.6|7770.6|0
1085349600000|2004-05-23 22:00:00|7857.5|7857.5|7883.9|7883.9|7955.6|7955.6|7828.4|7828.4|0
1085436000000|2004-05-24 22:00:00|7832.1|7832.1|7841.5|7841.5|7852.9|7852.9|7793.8|7793.8|0
1085522400000|2004-05-25 22:00:00|7952.5|7952.5|7926.1|7926.1|7974.3|7974.3|7901.1|7901.1|0
1085608800000|2004-05-26 22:00:00|7933.3|7933.3|7965.4|7965.4|7996.9|7996.9|7922.8|7922.8|0
1085695200000|2004-05-27 22:00:00|8018.9|8018.9|7951.6|7951.6|8029.1|8029.1|7944|7944|0
1085954400000|2004-05-30 22:00:00|7927.9|7927.9|7959.3|7959.3|7963.9|7963.9|7916.9|7916.9|0
1086040800000|2004-05-31 22:00:00|7932.4|7932.4|7848.4|7848.4|7939.1|7939.1|7837.2|7837.2|0
1086127200000|2004-06-01 22:00:00|7884.6|7884.6|7908.7|7908.7|7964.4|7964.4|7882.5|7882.5|0
1086213600000|2004-06-02 22:00:00|7912.7|7912.7|7901.9|7901.9|7913.3|7913.3|7836.1|7836.1|0
1086300000000|2004-06-03 22:00:00|7910.5|7910.5|8010.7|8010.7|8019.2|8019.2|7888.3|7888.3|0
1086559200000|2004-06-06 22:00:00|8054.6|8054.6|8109|8109|8111.9|8111.9|8054.6|8054.6|0
1086645600000|2004-06-07 22:00:00|8135.8|8135.8|8103.7|8103.7|8147|8147|8093.5|8093.5|0
1086732000000|2004-06-08 22:00:00|8127.5|8127.5|8075.2|8075.2|8152.1|8152.1|8067.6|8067.6|0
1086818400000|2004-06-09 22:00:00|8051.2|8051.2|8097.7|8097.7|8100|8100|8049.8|8049.8|0
1086904800000|2004-06-10 22:00:00|8078.6|8078.6|8062.3|8062.3|8078.6|8078.6|8035.7|8035.7|0
1087164000000|2004-06-13 22:00:00|8030.7|8030.7|7965.2|7965.2|8050.4|8050.4|7939.3|7939.3|0
1087250400000|2004-06-14 22:00:00|7973.9|7973.9|8028.6|8028.6|8042.9|8042.9|7961|7961|0
1087336800000|2004-06-15 22:00:00|8055.2|8055.2|8069.3|8069.3|8073.7|8073.7|8029.6|8029.6|0
1087423200000|2004-06-16 22:00:00|8081.3|8081.3|8102.9|8102.9|8129.8|8129.8|8060.3|8060.3|0
1087509600000|2004-06-17 22:00:00|8071.6|8071.6|8109.2|8109.2|8135.1|8135.1|8064.2|8064.2|0
1087768800000|2004-06-20 22:00:00|8130.3|8130.3|8129.3|8129.3|8203.9|8203.9|8113.5|8113.5|0
1087855200000|2004-06-21 22:00:00|8115.3|8115.3|8056.5|8056.5|8117.7|8117.7|8031.6|8031.6|0
1087941600000|2004-06-22 22:00:00|8072.3|8072.3|8107.2|8107.2|8107.2|8107.2|8066.7|8066.7|0
1088028000000|2004-06-23 22:00:00|8151.5|8151.5|8162.6|8162.6|8189.8|8189.8|8143|8143|0
1088114400000|2004-06-24 22:00:00|8136.9|8136.9|8120.5|8120.5|8172.1|8172.1|8104.2|8104.2|0
1088373600000|2004-06-27 22:00:00|8101.7|8101.7|8184.4|8184.4|8193|8193|8101.7|8101.7|0
1088460000000|2004-06-28 22:00:00|8160.2|8160.2|8131.2|8131.2|8163.7|8163.7|8116.9|8116.9|0
1088546400000|2004-06-29 22:00:00|8135|8135|8078.3|8078.3|8156.4|8156.4|8078.3|8078.3|0
1088632800000|2004-06-30 22:00:00|8095.8|8095.8|8085.3|8085.3|8141.5|8141.5|8043.4|8043.4|0
1088719200000|2004-07-01 22:00:00|8046.6|8046.6|8034.6|8034.6|8070.6|8070.6|8012.7|8012.7|0
1088978400000|2004-07-04 22:00:00|8030.4|8030.4|8060.3|8060.3|8072.6|8072.6|8025.2|8025.2|0
1089064800000|2004-07-05 22:00:00|8080.8|8080.8|8022.8|8022.8|8081.7|8081.7|8001.7|8001.7|0
1089151200000|2004-07-06 22:00:00|8021.7|8021.7|8063.8|8063.8|8098.9|8098.9|8021.3|8021.3|0
1089237600000|2004-07-07 22:00:00|8056.6|8056.6|8085|8085|8085|8085|8009.3|8009.3|0
1089324000000|2004-07-08 22:00:00|8037.9|8037.9|8047.5|8047.5|8053.9|8053.9|7993.6|7993.6|0
1089583200000|2004-07-11 22:00:00|8031.8|8031.8|8053.6|8053.6|8132.8|8132.8|8030.5|8030.5|0
1089669600000|2004-07-12 22:00:00|8080.1|8080.1|8076.5|8076.5|8100.3|8100.3|8068.4|8068.4|0
1089756000000|2004-07-13 22:00:00|8052.5|8052.5|8029.6|8029.6|8057.7|8057.7|7963.9|7963.9|0
1089842400000|2004-07-14 22:00:00|8031.2|8031.2|7983.1|7983.1|8051.6|8051.6|7983.1|7983.1|0
1089928800000|2004-07-15 22:00:00|7986.4|7986.4|8010.9|8010.9|8042.7|8042.7|7986.1|7986.1|0
1090188000000|2004-07-18 22:00:00|7983.9|7983.9|7981.4|7981.4|8004.1|8004.1|7962.9|7962.9|0
1090274400000|2004-07-19 22:00:00|7959.8|7959.8|7990|7990|8005.4|8005.4|7932.6|7932.6|0
1090360800000|2004-07-20 22:00:00|8045.3|8045.3|8031.4|8031.4|8061.5|8061.5|8018.7|8018.7|0
1090447200000|2004-07-21 22:00:00|7969.7|7969.7|7925.2|7925.2|7969.7|7969.7|7912.4|7912.4|0
1090533600000|2004-07-22 22:00:00|7939.3|7939.3|7848.8|7848.8|7947.4|7947.4|7829.3|7829.3|0
1090792800000|2004-07-25 22:00:00|7829.3|7829.3|7740.9|7740.9|7843.1|7843.1|7715.1|7715.1|0
1090879200000|2004-07-26 22:00:00|7763.1|7763.1|7842.3|7842.3|7842.3|7842.3|7735.3|7735.3|0
1090965600000|2004-07-27 22:00:00|7905.9|7905.9|7809.1|7809.1|7906.2|7906.2|7788.1|7788.1|0
1091052000000|2004-07-28 22:00:00|7843.1|7843.1|7872.8|7872.8|7886.7|7886.7|7829|7829|0
1091138400000|2004-07-29 22:00:00|7892.5|7892.5|7919.3|7919.3|7924.7|7924.7|7856.3|7856.3|0
1091397600000|2004-08-01 22:00:00|7880|7880|7869|7869|7884.8|7884.8|7839.4|7839.4|0
1091484000000|2004-08-02 22:00:00|7868.7|7868.7|7894.2|7894.2|7899.8|7899.8|7865.1|7865.1|0
1091570400000|2004-08-03 22:00:00|7864.6|7864.6|7812.3|7812.3|7864.6|7864.6|7778.2|7778.2|0
1091656800000|2004-08-04 22:00:00|7833.3|7833.3|7836.5|7836.5|7873.2|7873.2|7829|7829|0
1091743200000|2004-08-05 22:00:00|7768.9|7768.9|7681|7681|7784.7|7784.7|7681|7681|0
1092002400000|2004-08-08 22:00:00|7676.9|7676.9|7633.6|7633.6|7691.6|7691.6|7599.2|7599.2|0
1092088800000|2004-08-09 22:00:00|7623.1|7623.1|7654.7|7654.7|7655.6|7655.6|7614.6|7614.6|0
1092175200000|2004-08-10 22:00:00|7693.8|7693.8|7607.7|7607.7|7700.3|7700.3|7544.9|7544.9|0
1092261600000|2004-08-11 22:00:00|7601.6|7601.6|7624.2|7624.2|7675.6|7675.6|7568.4|7568.4|0
1092348000000|2004-08-12 22:00:00|7567.1|7567.1|7578.3|7578.3|7594.2|7594.2|7538.7|7538.7|0
1092693600000|2004-08-16 22:00:00|7650.4|7650.4|7670.7|7670.7|7696.4|7696.4|7605.9|7605.9|0
1092780000000|2004-08-17 22:00:00|7670.4|7670.4|7709.1|7709.1|7709.1|7709.1|7641.5|7641.5|0
1092866400000|2004-08-18 22:00:00|7747.1|7747.1|7734.5|7734.5|7772.9|7772.9|7726|7726|0
1092952800000|2004-08-19 22:00:00|7712.5|7712.5|7707.1|7707.1|7724.4|7724.4|7668.5|7668.5|0
1093212000000|2004-08-22 22:00:00|7756.5|7756.5|7788.9|7788.9|7810|7810|7741.7|7741.7|0
1093298400000|2004-08-23 22:00:00|7785.4|7785.4|7792.7|7792.7|7816.8|7816.8|7767.6|7767.6|0
1093384800000|2004-08-24 22:00:00|7799.8|7799.8|7784.1|7784.1|7817|7817|7761.5|7761.5|0
1093471200000|2004-08-25 22:00:00|7828|7828|7838.2|7838.2|7853.3|7853.3|7819.8|7819.8|0
1093557600000|2004-08-26 22:00:00|7842.6|7842.6|7882.3|7882.3|7882.3|7882.3|7811.4|7811.4|0
1093816800000|2004-08-29 22:00:00|7894.8|7894.8|7881.7|7881.7|7906.5|7906.5|7870.3|7870.3|0
1093903200000|2004-08-30 22:00:00|7862.2|7862.2|7869.5|7869.5|7930.5|7930.5|7854|7854|0
1093989600000|2004-08-31 22:00:00|7894.8|7894.8|7938.9|7938.9|7952.8|7952.8|7893.8|7893.8|0
1094076000000|2004-09-01 22:00:00|7940.3|7940.3|7983.9|7983.9|7999.7|7999.7|7915.1|7915.1|0
1094162400000|2004-09-02 22:00:00|7971.7|7971.7|8061.1|8061.1|8071.2|8071.2|7971.7|7971.7|0
1094421600000|2004-09-05 22:00:00|8065.6|8065.6|8107.6|8107.6|8108.9|8108.9|8055.7|8055.7|0
1094508000000|2004-09-06 22:00:00|8101.8|8101.8|8112.1|8112.1|8116.7|8116.7|8081.6|8081.6|0
1094594400000|2004-09-07 22:00:00|8102.8|8102.8|8096.4|8096.4|8112.9|8112.9|8078.1|8078.1|0
1094680800000|2004-09-08 22:00:00|8065.3|8065.3|8039.1|8039.1|8067.6|8067.6|8034.7|8034.7|0
1094767200000|2004-09-09 22:00:00|8044.5|8044.5|8055.9|8055.9|8079.3|8079.3|8040|8040|0
1095026400000|2004-09-12 22:00:00|8074.8|8074.8|8120.1|8120.1|8131.2|8131.2|8073.9|8073.9|0
1095112800000|2004-09-13 22:00:00|8108.9|8108.9|8091.8|8091.8|8109.3|8109.3|8071.8|8071.8|0
1095199200000|2004-09-14 22:00:00|8075.9|8075.9|8060.7|8060.7|8112.7|8112.7|8045.5|8045.5|0
1095285600000|2004-09-15 22:00:00|8063|8063|8078.8|8078.8|8085.1|8085.1|8048.5|8048.5|0
1095372000000|2004-09-16 22:00:00|8091.1|8091.1|8085.3|8085.3|8118.2|8118.2|8060.2|8060.2|0
1095631200000|2004-09-19 22:00:00|8089.8|8089.8|8053.5|8053.5|8089.9|8089.9|8016.3|8016.3|0
1095717600000|2004-09-20 22:00:00|8038.2|8038.2|8071.1|8071.1|8081.3|8081.3|8035.8|8035.8|0
1095804000000|2004-09-21 22:00:00|8064|8064|8021.7|8021.7|8076.8|8076.8|8009|8009|0
1095890400000|2004-09-22 22:00:00|7991.4|7991.4|7990.9|7990.9|8008.6|8008.6|7965.4|7965.4|0
1095976800000|2004-09-23 22:00:00|7978.9|7978.9|7986.1|7986.1|7996.8|7996.8|7957.3|7957.3|0
1096236000000|2004-09-26 22:00:00|7971.5|7971.5|7939.7|7939.7|7988.3|7988.3|7927.2|7927.2|0
1096322400000|2004-09-27 22:00:00|7930.5|7930.5|7988.3|7988.3|7993.1|7993.1|7912.3|7912.3|0
1096408800000|2004-09-28 22:00:00|8009.9|8009.9|8048|8048|8070.3|8070.3|7987.3|7987.3|0
1096495200000|2004-09-29 22:00:00|8082.2|8082.2|8029.2|8029.2|8099.6|8099.6|8029.2|8029.2|0
1096581600000|2004-09-30 22:00:00|8037.7|8037.7|8220.6|8220.6|8220.6|8220.6|8037.7|8037.7|0
1096840800000|2004-10-03 22:00:00|8235.1|8235.1|8304.9|8304.9|8335.4|8335.4|8235.1|8235.1|0
1096927200000|2004-10-04 22:00:00|8289.8|8289.8|8305.3|8305.3|8338.5|8338.5|8267.4|8267.4|0
1097013600000|2004-10-05 22:00:00|8301.3|8301.3|8323.6|8323.6|8349.5|8349.5|8280.1|8280.1|0
1097100000000|2004-10-06 22:00:00|8332.8|8332.8|8332.7|8332.7|8363|8363|8301.6|8301.6|0
1097186400000|2004-10-07 22:00:00|8290.9|8290.9|8323.2|8323.2|8379.3|8379.3|8289.5|8289.5|0
1097445600000|2004-10-10 22:00:00|8303.7|8303.7|8301.7|8301.7|8320.3|8320.3|8284.5|8284.5|0
1097618400000|2004-10-12 22:00:00|8286.3|8286.3|8296.4|8296.4|8332.2|8332.2|8279.5|8279.5|0
1097704800000|2004-10-13 22:00:00|8261.5|8261.5|8255.5|8255.5|8278.8|8278.8|8225.6|8225.6|0
1097791200000|2004-10-14 22:00:00|8227.6|8227.6|8261.1|8261.1|8261.1|8261.1|8205.5|8205.5|0
1098050400000|2004-10-17 22:00:00|8282.3|8282.3|8267|8267|8309.2|8309.2|8253.2|8253.2|0
1098136800000|2004-10-18 22:00:00|8314.3|8314.3|8347.7|8347.7|8367.4|8367.4|8313|8313|0
1098223200000|2004-10-19 22:00:00|8290.9|8290.9|8288.6|8288.6|8302|8302|8272.4|8272.4|0
1098309600000|2004-10-20 22:00:00|8313.7|8313.7|8345.6|8345.6|8356.3|8356.3|8307.3|8307.3|0
1098396000000|2004-10-21 22:00:00|8355.1|8355.1|8372.4|8372.4|8403|8403|8340.8|8340.8|0
1098655200000|2004-10-24 22:00:00|8286.3|8286.3|8230.2|8230.2|8290.6|8290.6|8226.8|8226.8|0
1098741600000|2004-10-25 22:00:00|8254.1|8254.1|8232.5|8232.5|8268.5|8268.5|8200.3|8200.3|0
1098828000000|2004-10-26 22:00:00|8283|8283|8338.4|8338.4|8338.4|8338.4|8253.4|8253.4|0
1098914400000|2004-10-27 22:00:00|8366.8|8366.8|8435.4|8435.4|8435.4|8435.4|8366.4|8366.4|0
1099000800000|2004-10-28 22:00:00|8430.2|8430.2|8418.3|8418.3|8490.1|8490.1|8412.8|8412.8|0
1099350000000|2004-11-01 23:00:00|8468.1|8468.1|8506.1|8506.1|8506.1|8506.1|8463.6|8463.6|0
1099436400000|2004-11-02 23:00:00|8551.9|8551.9|8525.7|8525.7|8576.6|8576.6|8510.6|8510.6|0
1099522800000|2004-11-03 23:00:00|8530.3|8530.3|8533.8|8533.8|8541.3|8541.3|8482.3|8482.3|0
1099609200000|2004-11-04 23:00:00|8590.2|8590.2|8570.6|8570.6|8613.9|8613.9|8555.2|8555.2|0
1099868400000|2004-11-07 23:00:00|8563.8|8563.8|8578.1|8578.1|8587.3|8587.3|8543.8|8543.8|0
1099954800000|2004-11-08 23:00:00|8573.8|8573.8|8549.6|8549.6|8580.7|8580.7|8538.8|8538.8|0
1100041200000|2004-11-09 23:00:00|8560.9|8560.9|8527.9|8527.9|8585.3|8585.3|8521|8521|0
1100127600000|2004-11-10 23:00:00|8516.5|8516.5|8558.5|8558.5|8564.7|8564.7|8483.4|8483.4|0
1100214000000|2004-11-11 23:00:00|8589.8|8589.8|8550|8550|8598.9|8598.9|8543.8|8543.8|0
1100473200000|2004-11-14 23:00:00|8591.8|8591.8|8520.1|8520.1|8600.1|8600.1|8509.3|8509.3|0
1100559600000|2004-11-15 23:00:00|8535.1|8535.1|8458.2|8458.2|8546.1|8546.1|8440.6|8440.6|0
1100646000000|2004-11-16 23:00:00|8477.2|8477.2|8624|8624|8624|8624|8474.3|8474.3|0
1100732400000|2004-11-17 23:00:00|8588.2|8588.2|8636.3|8636.3|8645.6|8645.6|8584.4|8584.4|0
1100818800000|2004-11-18 23:00:00|8644.6|8644.6|8625.9|8625.9|8702.8|8702.8|8611.5|8611.5|0
1101078000000|2004-11-21 23:00:00|8549.9|8549.9|8603.4|8603.4|8609|8609|8534.3|8534.3|0
1101164400000|2004-11-22 23:00:00|8644.1|8644.1|8607.2|8607.2|8660.6|8660.6|8586.4|8586.4|0
1101250800000|2004-11-23 23:00:00|8651.8|8651.8|8668|8668|8676.2|8676.2|8621.6|8621.6|0
1101337200000|2004-11-24 23:00:00|8682.5|8682.5|8755.4|8755.4|8755.4|8755.4|8674.8|8674.8|0
1101423600000|2004-11-25 23:00:00|8742.6|8742.6|8739.2|8739.2|8742.9|8742.9|8706.7|8706.7|0
1101682800000|2004-11-28 23:00:00|8733.4|8733.4|8715.5|8715.5|8784.1|8784.1|8700|8700|0
1101769200000|2004-11-29 23:00:00|8697.6|8697.6|8693|8693|8729.4|8729.4|8674.4|8674.4|0
1101855600000|2004-11-30 23:00:00|8676.5|8676.5|8773.9|8773.9|8797.9|8797.9|8673.3|8673.3|0
1101942000000|2004-12-01 23:00:00|8811.4|8811.4|8811.4|8811.4|8828.6|8828.6|8768.2|8768.2|0
1102028400000|2004-12-02 23:00:00|8813.2|8813.2|8787.9|8787.9|8839.6|8839.6|8762.3|8762.3|0
1102374000000|2004-12-06 23:00:00|8779|8779|8818.4|8818.4|8838.5|8838.5|8772.2|8772.2|0
1102546800000|2004-12-08 23:00:00|8830.2|8830.2|8775.6|8775.6|8844.1|8844.1|8761.6|8761.6|0
1102633200000|2004-12-09 23:00:00|8805.3|8805.3|8827.2|8827.2|8831.1|8831.1|8796.1|8796.1|0
1102892400000|2004-12-12 23:00:00|8834.9|8834.9|8887.9|8887.9|8892.3|8892.3|8834.3|8834.3|0
1102978800000|2004-12-13 23:00:00|8916.5|8916.5|8893.8|8893.8|8932.5|8932.5|8879.6|8879.6|0
1103065200000|2004-12-14 23:00:00|8917|8917|8871.2|8871.2|8932|8932|8871.2|8871.2|0
1103151600000|2004-12-15 23:00:00|8886.8|8886.8|8898.8|8898.8|8911.3|8911.3|8877.1|8877.1|0
1103238000000|2004-12-16 23:00:00|8904.3|8904.3|8866|8866|8926.3|8926.3|8812.1|8812.1|0
1103497200000|2004-12-19 23:00:00|8866.8|8866.8|8894.5|8894.5|8922.7|8922.7|8858.4|8858.4|0
1103583600000|2004-12-20 23:00:00|8907|8907|8941.8|8941.8|8941.8|8941.8|8898.9|8898.9|0
1103670000000|2004-12-21 23:00:00|8975.9|8975.9|9025|9025|9030.7|9030.7|8967.6|8967.6|0
1103756400000|2004-12-22 23:00:00|9018.5|9018.5|9054.2|9054.2|9054.2|9054.2|9015.6|9015.6|0
1104102000000|2004-12-26 23:00:00|9048.6|9048.6|9050.7|9050.7|9075.7|9075.7|9039.8|9039.8|0
1104188400000|2004-12-27 23:00:00|9050.2|9050.2|9077.1|9077.1|9077.1|9077.1|9045.5|9045.5|0
1104274800000|2004-12-28 23:00:00|9087.9|9087.9|9100.7|9100.7|9100.7|9100.7|9063.1|9063.1|0
1104361200000|2004-12-29 23:00:00|9105.4|9105.4|9080.8|9080.8|9118.8|9118.8|9080.8|9080.8|0
1104706800000|2005-01-02 23:00:00|9085.2|9085.2|9124.1|9124.1|9154.3|9154.3|9057.5|9057.5|0
1104793200000|2005-01-03 23:00:00|9117.6|9117.6|9120|9120|9139.9|9139.9|9094.2|9094.2|0
1104879600000|2005-01-04 23:00:00|9064.4|9064.4|9024.4|9024.4|9066.2|9066.2|9018.7|9018.7|0
1105052400000|2005-01-06 23:00:00|9055.4|9055.4|9041.1|9041.1|9072.9|9072.9|9008.9|9008.9|0
1105311600000|2005-01-09 23:00:00|9045.6|9045.6|9028.5|9028.5|9058.8|9058.8|9003.6|9003.6|0
1105398000000|2005-01-10 23:00:00|9039.4|9039.4|8966.4|8966.4|9052.2|9052.2|8952.1|8952.1|0
1105484400000|2005-01-11 23:00:00|8971.4|8971.4|8945.7|8945.7|8983.6|8983.6|8919.9|8919.9|0
1105570800000|2005-01-12 23:00:00|8974.8|8974.8|9016.8|9016.8|9016.8|9016.8|8972|8972|0
1105657200000|2005-01-13 23:00:00|8970.3|8970.3|9025.1|9025.1|9033.6|9033.6|8968.4|8968.4|0
1105916400000|2005-01-16 23:00:00|9040.2|9040.2|9094.4|9094.4|9094.4|9094.4|9040.2|9040.2|0
1106002800000|2005-01-17 23:00:00|9085.8|9085.8|9096.9|9096.9|9104.8|9104.8|9040.7|9040.7|0
1106089200000|2005-01-18 23:00:00|9113|9113|9087.6|9087.6|9137.1|9137.1|9086.5|9086.5|0
1106175600000|2005-01-19 23:00:00|9034.8|9034.8|9017.7|9017.7|9055.6|9055.6|9002.4|9002.4|0
1106262000000|2005-01-20 23:00:00|9001.2|9001.2|8999.4|8999.4|9029.6|9029.6|8985.3|8985.3|0
1106521200000|2005-01-23 23:00:00|8981.9|8981.9|8967.1|8967.1|8984.3|8984.3|8907|8907|0
1106607600000|2005-01-24 23:00:00|8954.9|8954.9|9033.2|9033.2|9045.5|9045.5|8950.5|8950.5|0
1106694000000|2005-01-25 23:00:00|9044.6|9044.6|9058.1|9058.1|9075.2|9075.2|9028.4|9028.4|0
1106780400000|2005-01-26 23:00:00|9080.6|9080.6|9125.3|9125.3|9125.3|9125.3|9060.1|9060.1|0
1106866800000|2005-01-27 23:00:00|9124.7|9124.7|9139.4|9139.4|9164.6|9164.6|9115.9|9115.9|0
1107126000000|2005-01-30 23:00:00|9163.2|9163.2|9223.9|9223.9|9224.6|9224.6|9161.9|9161.9|0
1107212400000|2005-01-31 23:00:00|9218.9|9218.9|9257|9257|9257|9257|9193.6|9193.6|0
1107298800000|2005-02-01 23:00:00|9260.2|9260.2|9307|9307|9315.8|9315.8|9247.3|9247.3|0
1107385200000|2005-02-02 23:00:00|9309.9|9309.9|9310.4|9310.4|9331.6|9331.6|9280.8|9280.8|0
1107471600000|2005-02-03 23:00:00|9321.2|9321.2|9422.5|9422.5|9422.5|9422.5|9319.3|9319.3|0
1107730800000|2005-02-06 23:00:00|9449.1|9449.1|9461.7|9461.7|9487.1|9487.1|9446.2|9446.2|0
1107817200000|2005-02-07 23:00:00|9474.7|9474.7|9479.2|9479.2|9490.5|9490.5|9442|9442|0
1107903600000|2005-02-08 23:00:00|9485.5|9485.5|9450.8|9450.8|9486.6|9486.6|9410.4|9410.4|0
1107990000000|2005-02-09 23:00:00|9447.8|9447.8|9451.2|9451.2|9479.9|9479.9|9417.8|9417.8|0
1108076400000|2005-02-10 23:00:00|9481.1|9481.1|9588.3|9588.3|9588.3|9588.3|9468.1|9468.1|0
1108335600000|2005-02-13 23:00:00|9588.1|9588.1|9585|9585|9592.2|9592.2|9559.4|9559.4|0
1108422000000|2005-02-14 23:00:00|9579|9579|9634.3|9634.3|9647.7|9647.7|9574.8|9574.8|0
1108508400000|2005-02-15 23:00:00|9618|9618|9575.6|9575.6|9619.8|9619.8|9540.2|9540.2|0
1108594800000|2005-02-16 23:00:00|9584.5|9584.5|9585.7|9585.7|9638.5|9638.5|9573.1|9573.1|0
1108681200000|2005-02-17 23:00:00|9591.3|9591.3|9570.1|9570.1|9606.5|9606.5|9557.1|9557.1|0
1108940400000|2005-02-20 23:00:00|9577.6|9577.6|9464.6|9464.6|9596.3|9596.3|9453.8|9453.8|0
1109026800000|2005-02-21 23:00:00|9448.3|9448.3|9350.3|9350.3|9455.2|9455.2|9307.2|9307.2|0
1109113200000|2005-02-22 23:00:00|9329.9|9329.9|9354.1|9354.1|9357.4|9357.4|9261.4|9261.4|0
1109199600000|2005-02-23 23:00:00|9377.2|9377.2|9352.6|9352.6|9380.4|9380.4|9325.6|9325.6|0
1109286000000|2005-02-24 23:00:00|9416.2|9416.2|9439.7|9439.7|9444.6|9444.6|9402.3|9402.3|0
1109545200000|2005-02-27 23:00:00|9454.4|9454.4|9391|9391|9467.1|9467.1|9380.9|9380.9|0
1109631600000|2005-02-28 23:00:00|9372.2|9372.2|9472.3|9472.3|9476|9476|9370.8|9370.8|0
1109718000000|2005-03-01 23:00:00|9464.6|9464.6|9443.6|9443.6|9467.5|9467.5|9390.1|9390.1|0
1109804400000|2005-03-02 23:00:00|9436.5|9436.5|9418.8|9418.8|9460.6|9460.6|9412|9412|0
1109890800000|2005-03-03 23:00:00|9411.9|9411.9|9538|9538|9538|9538|9410.7|9410.7|0
1110150000000|2005-03-06 23:00:00|9568.1|9568.1|9545.9|9545.9|9581.8|9581.8|9525|9525|0
1110236400000|2005-03-07 23:00:00|9536.3|9536.3|9480.2|9480.2|9541.9|9541.9|9480.2|9480.2|0
1110322800000|2005-03-08 23:00:00|9496.7|9496.7|9410.3|9410.3|9527.4|9527.4|9410.3|9410.3|0
1110409200000|2005-03-09 23:00:00|9365.8|9365.8|9319.4|9319.4|9366.8|9366.8|9296.9|9296.9|0
1110495600000|2005-03-10 23:00:00|9370.7|9370.7|9330.2|9330.2|9385.8|9385.8|9317.4|9317.4|0
1110754800000|2005-03-13 23:00:00|9318.8|9318.8|9296.5|9296.5|9360.9|9360.9|9280.4|9280.4|0
1110841200000|2005-03-14 23:00:00|9311.3|9311.3|9354.7|9354.7|9359.2|9359.2|9306.8|9306.8|0
1110927600000|2005-03-15 23:00:00|9335.2|9335.2|9201.2|9201.2|9337.4|9337.4|9192.2|9192.2|0
1111014000000|2005-03-16 23:00:00|9197.9|9197.9|9235.8|9235.8|9260.9|9260.9|9158|9158|0
1111100400000|2005-03-17 23:00:00|9254.4|9254.4|9263.9|9263.9|9300.8|9300.8|9239.7|9239.7|0
1111359600000|2005-03-20 23:00:00|9236.9|9236.9|9225.4|9225.4|9287.1|9287.1|9215.7|9215.7|0
1111446000000|2005-03-21 23:00:00|9234.1|9234.1|9299.2|9299.2|9306.2|9306.2|9209.5|9209.5|0
1111532400000|2005-03-22 23:00:00|9206|9206|9252.1|9252.1|9277.1|9277.1|9196.8|9196.8|0
1111618800000|2005-03-23 23:00:00|9265.2|9265.2|9309.3|9309.3|9329.1|9329.1|9244.9|9244.9|0
1112047200000|2005-03-28 22:00:00|9266.1|9266.1|9324.1|9324.1|9331.2|9331.2|9234.1|9234.1|0
1112133600000|2005-03-29 22:00:00|9277.3|9277.3|9280.1|9280.1|9305.1|9305.1|9245.5|9245.5|0
1112220000000|2005-03-30 22:00:00|9333.7|9333.7|9258.8|9258.8|9355.8|9355.8|9240.5|9240.5|0
1112306400000|2005-03-31 22:00:00|9254.7|9254.7|9289.5|9289.5|9338.3|9338.3|9244.7|9244.7|0
1112565600000|2005-04-03 22:00:00|9257.3|9257.3|9206|9206|9261|9261|9164.3|9164.3|0
1112652000000|2005-04-04 22:00:00|9246.4|9246.4|9298.1|9298.1|9304.3|9304.3|9239.3|9239.3|0
1112738400000|2005-04-05 22:00:00|9320.3|9320.3|9382.1|9382.1|9382.1|9382.1|9316.6|9316.6|0
1112824800000|2005-04-06 22:00:00|9377|9377|9392.4|9392.4|9407.1|9407.1|9335|9335|0
1112911200000|2005-04-07 22:00:00|9439.1|9439.1|9385.8|9385.8|9442.2|9442.2|9369.7|9369.7|0
1113170400000|2005-04-10 22:00:00|9341|9341|9334.8|9334.8|9355.7|9355.7|9311.2|9311.2|0
1113256800000|2005-04-11 22:00:00|9334|9334|9303.1|9303.1|9335.7|9335.7|9272.1|9272.1|0
1113343200000|2005-04-12 22:00:00|9359.8|9359.8|9373.9|9373.9|9377.2|9377.2|9348.9|9348.9|0
1113429600000|2005-04-13 22:00:00|9316.8|9316.8|9364.5|9364.5|9382.6|9382.6|9308.9|9308.9|0
1113516000000|2005-04-14 22:00:00|9275.2|9275.2|9155.2|9155.2|9278.5|9278.5|9155.2|9155.2|0
1113775200000|2005-04-17 22:00:00|9046.6|9046.6|9025.8|9025.8|9054.8|9054.8|8938.9|8938.9|0
1113861600000|2005-04-18 22:00:00|9050.5|9050.5|9046.2|9046.2|9073.6|9073.6|9021|9021|0
1113948000000|2005-04-19 22:00:00|9091.3|9091.3|9016.6|9016.6|9093.8|9093.8|8997.7|8997.7|0
1114034400000|2005-04-20 22:00:00|8975.6|8975.6|9018.7|9018.7|9077.4|9077.4|8968.8|8968.8|0
1114120800000|2005-04-21 22:00:00|9108.9|9108.9|9096.4|9096.4|9115.9|9115.9|9068.5|9068.5|0
1114380000000|2005-04-24 22:00:00|9050.5|9050.5|9106.2|9106.2|9130|9130|9047.5|9047.5|0
1114466400000|2005-04-25 22:00:00|9115.1|9115.1|9083.7|9083.7|9122.3|9122.3|9062.3|9062.3|0
1114552800000|2005-04-26 22:00:00|9066.8|9066.8|8985|8985|9068.1|9068.1|8953.6|8953.6|0
1114639200000|2005-04-27 22:00:00|9015.5|9015.5|8985.4|8985.4|9034.1|9034.1|8950.7|8950.7|0
1114725600000|2005-04-28 22:00:00|8955.7|8955.7|9001.6|9001.6|9025.7|9025.7|8940.5|8940.5|0
1114984800000|2005-05-01 22:00:00|9027.9|9027.9|9119.9|9119.9|9139.7|9139.7|9020.1|9020.1|0
1115071200000|2005-05-02 22:00:00|9094.5|9094.5|9168.3|9168.3|9168.3|9168.3|9083.2|9083.2|0
1115157600000|2005-05-03 22:00:00|9168.7|9168.7|9195.7|9195.7|9196|9196|9120.8|9120.8|0
1115244000000|2005-05-04 22:00:00|9232.7|9232.7|9235.5|9235.5|9244.9|9244.9|9211.6|9211.6|0
1115330400000|2005-05-05 22:00:00|9224.4|9224.4|9263.1|9263.1|9273.1|9273.1|9201.6|9201.6|0
1115589600000|2005-05-08 22:00:00|9245.6|9245.6|9223.5|9223.5|9250.6|9250.6|9205.8|9205.8|0
1115676000000|2005-05-09 22:00:00|9241.7|9241.7|9146.1|9146.1|9241.7|9241.7|9144.8|9144.8|0
1115762400000|2005-05-10 22:00:00|9140|9140|9149.9|9149.9|9188.6|9188.6|9121.9|9121.9|0
1115848800000|2005-05-11 22:00:00|9188.3|9188.3|9213.1|9213.1|9224.6|9224.6|9176.9|9176.9|0
1115935200000|2005-05-12 22:00:00|9144.7|9144.7|9222.5|9222.5|9222.5|9222.5|9136.2|9136.2|0
1116194400000|2005-05-15 22:00:00|9222|9222|9217.7|9217.7|9242.2|9242.2|9193.7|9193.7|0
1116280800000|2005-05-16 22:00:00|9238.3|9238.3|9213.3|9213.3|9240.2|9240.2|9193.6|9193.6|0
1116367200000|2005-05-17 22:00:00|9241.8|9241.8|9364.2|9364.2|9364.2|9364.2|9241.8|9241.8|0
1116453600000|2005-05-18 22:00:00|9386.6|9386.6|9400.1|9400.1|9411.5|9411.5|9361.9|9361.9|0
1116540000000|2005-05-19 22:00:00|9403.7|9403.7|9368.5|9368.5|9407.1|9407.1|9368.5|9368.5|0
1116799200000|2005-05-22 22:00:00|9408.9|9408.9|9397|9397|9416.7|9416.7|9372.6|9372.6|0
1116885600000|2005-05-23 22:00:00|9403.7|9403.7|9372.4|9372.4|9414.7|9414.7|9338.9|9338.9|0
1116972000000|2005-05-24 22:00:00|9354.3|9354.3|9351.3|9351.3|9375.9|9375.9|9333|9333|0
1117058400000|2005-05-25 22:00:00|9350|9350|9417.9|9417.9|9421.9|9421.9|9343.3|9343.3|0
1117144800000|2005-05-26 22:00:00|9420|9420|9381.5|9381.5|9428.3|9428.3|9364.4|9364.4|0
1117404000000|2005-05-29 22:00:00|9363.7|9363.7|9466.8|9466.8|9466.8|9466.8|9352.5|9352.5|0
1117490400000|2005-05-30 22:00:00|9466.8|9466.8|9427.1|9427.1|9472.4|9472.4|9421.4|9421.4|0
1117576800000|2005-05-31 22:00:00|9455.4|9455.4|9550.8|9550.8|9551|9551|9444.1|9444.1|0
1117663200000|2005-06-01 22:00:00|9542.4|9542.4|9539.7|9539.7|9587.4|9587.4|9519.4|9519.4|0
1117749600000|2005-06-02 22:00:00|9550.7|9550.7|9497.7|9497.7|9560.8|9560.8|9487.1|9487.1|0
1118008800000|2005-06-05 22:00:00|9480.7|9480.7|9449.4|9449.4|9497.1|9497.1|9443|9443|0
1118095200000|2005-06-06 22:00:00|9473.7|9473.7|9535.5|9535.5|9537.3|9537.3|9465.1|9465.1|0
1118181600000|2005-06-07 22:00:00|9499.1|9499.1|9487.7|9487.7|9513.3|9513.3|9458.3|9458.3|0
1118268000000|2005-06-08 22:00:00|9459.1|9459.1|9494|9494|9495.6|9495.6|9444.9|9444.9|0
1118354400000|2005-06-09 22:00:00|9536.3|9536.3|9561.5|9561.5|9574|9574|9526|9526|0
1118613600000|2005-06-12 22:00:00|9564|9564|9579.2|9579.2|9579.4|9579.4|9526.7|9526.7|0
1118700000000|2005-06-13 22:00:00|9565.5|9565.5|9614.4|9614.4|9617.8|9617.8|9543.8|9543.8|0
1118786400000|2005-06-14 22:00:00|9632.4|9632.4|9563.6|9563.6|9643.5|9643.5|9555.8|9555.8|0
1118872800000|2005-06-15 22:00:00|9593.4|9593.4|9624.7|9624.7|9642.2|9642.2|9579.5|9579.5|0
1118959200000|2005-06-16 22:00:00|9633.2|9633.2|9682.3|9682.3|9706.2|9706.2|9617.1|9617.1|0
1119218400000|2005-06-19 22:00:00|9670.9|9670.9|9659.5|9659.5|9671.3|9671.3|9633.9|9633.9|0
1119304800000|2005-06-20 22:00:00|9688.3|9688.3|9712.5|9712.5|9713.4|9713.4|9666.1|9666.1|0
1119391200000|2005-06-21 22:00:00|9717.1|9717.1|9726.2|9726.2|9752.9|9752.9|9698.2|9698.2|0
1119477600000|2005-06-22 22:00:00|9727.4|9727.4|9769.6|9769.6|9779.4|9779.4|9725.8|9725.8|0
1119564000000|2005-06-23 22:00:00|9696|9696|9677.4|9677.4|9712.8|9712.8|9664.7|9664.7|0
1119823200000|2005-06-26 22:00:00|9629.7|9629.7|9622.9|9622.9|9644.9|9644.9|9590.7|9590.7|0
1119909600000|2005-06-27 22:00:00|9638.1|9638.1|9682.5|9682.5|9685.9|9685.9|9624.1|9624.1|0
1119996000000|2005-06-28 22:00:00|9719.8|9719.8|9769.2|9769.2|9796.9|9796.9|9714.3|9714.3|0
1120082400000|2005-06-29 22:00:00|9760.8|9760.8|9783.2|9783.2|9815.5|9815.5|9746.9|9746.9|0
1120168800000|2005-06-30 22:00:00|9731|9731|9829.1|9829.1|9829.1|9829.1|9727.9|9727.9|0
1120428000000|2005-07-03 22:00:00|9808.3|9808.3|9815|9815|9817.3|9817.3|9789.4|9789.4|0
1120514400000|2005-07-04 22:00:00|9805.8|9805.8|9807.4|9807.4|9814.9|9814.9|9766.1|9766.1|0
1120600800000|2005-07-05 22:00:00|9824.9|9824.9|9832.5|9832.5|9849.5|9849.5|9811.5|9811.5|0
1120687200000|2005-07-06 22:00:00|9799.7|9799.7|9644.4|9644.4|9802.5|9802.5|9399.3|9399.3|0
1120773600000|2005-07-07 22:00:00|9742.3|9742.3|9793.2|9793.2|9794.7|9794.7|9691.3|9691.3|0
1121032800000|2005-07-10 22:00:00|9831.1|9831.1|9876.3|9876.3|9878.7|9878.7|9819.6|9819.6|0
1121119200000|2005-07-11 22:00:00|9904.2|9904.2|9873.4|9873.4|9904.2|9904.2|9841.6|9841.6|0
1121205600000|2005-07-12 22:00:00|9880.6|9880.6|9937.8|9937.8|9938.6|9938.6|9874.5|9874.5|0
1121292000000|2005-07-13 22:00:00|9949.2|9949.2|9965.2|9965.2|9996.4|9996.4|9944.1|9944.1|0
1121378400000|2005-07-14 22:00:00|9961.1|9961.1|9943.8|9943.8|9983.5|9983.5|9920.5|9920.5|0
1121637600000|2005-07-17 22:00:00|9944.8|9944.8|9961|9961|9981.6|9981.6|9927.5|9927.5|0
1121724000000|2005-07-18 22:00:00|9969.2|9969.2|10045|10045|10045|10045|9966.5|9966.5|0
1121810400000|2005-07-19 22:00:00|10016.1|10016.1|10007|10007|10037.8|10037.8|9982.1|9982.1|0
1121896800000|2005-07-20 22:00:00|10030.4|10030.4|10021.5|10021.5|10068|10068|9962.9|9962.9|0
1121983200000|2005-07-21 22:00:00|10010.9|10010.9|10018.8|10018.8|10044.5|10044.5|9998.7|9998.7|0
1122242400000|2005-07-24 22:00:00|10036.7|10036.7|10017.1|10017.1|10048|10048|9979.5|9979.5|0
1122328800000|2005-07-25 22:00:00|10014.3|10014.3|10043.3|10043.3|10052.2|10052.2|9989.1|9989.1|0
1122415200000|2005-07-26 22:00:00|10046.7|10046.7|10088.7|10088.7|10099|10099|10046.7|10046.7|0
1122501600000|2005-07-27 22:00:00|10114.1|10114.1|10128.8|10128.8|10140|10140|10110.1|10110.1|0
1122588000000|2005-07-28 22:00:00|10156.7|10156.7|10115.6|10115.6|10162.4|10162.4|10083|10083|0
1122847200000|2005-07-31 22:00:00|10122.6|10122.6|10068.9|10068.9|10125.7|10125.7|10058.6|10058.6|0
1122933600000|2005-08-01 22:00:00|10048.1|10048.1|10113.9|10113.9|10113.9|10113.9|10043.7|10043.7|0
1123020000000|2005-08-02 22:00:00|10099.9|10099.9|10149.7|10149.7|10151.1|10151.1|10074.9|10074.9|0
1123106400000|2005-08-03 22:00:00|10144|10144|10074.3|10074.3|10147.7|10147.7|10067.3|10067.3|0
1123192800000|2005-08-04 22:00:00|10042.8|10042.8|10045.4|10045.4|10082.5|10082.5|10029|10029|0
1123452000000|2005-08-07 22:00:00|10052.1|10052.1|10115.5|10115.5|10128.7|10128.7|10045.2|10045.2|0
1123538400000|2005-08-08 22:00:00|10074.4|10074.4|10145.6|10145.6|10145.6|10145.6|10062.6|10062.6|0
1123624800000|2005-08-09 22:00:00|10150.2|10150.2|10229.2|10229.2|10229.2|10229.2|10146.7|10146.7|0
1123711200000|2005-08-10 22:00:00|10189.2|10189.2|10222.1|10222.1|10226.5|10226.5|10156|10156|0
1123797600000|2005-08-11 22:00:00|10253.4|10253.4|10187.2|10187.2|10253.7|10253.7|10169.8|10169.8|0
1124056800000|2005-08-14 22:00:00|10163.8|10163.8|10184.9|10184.9|10206.2|10206.2|10162.5|10162.5|0
1124143200000|2005-08-15 22:00:00|10211.8|10211.8|10139.8|10139.8|10223.8|10223.8|10105.7|10105.7|0
1124229600000|2005-08-16 22:00:00|10110.4|10110.4|10094.1|10094.1|10124|10124|10043.2|10043.2|0
1124316000000|2005-08-17 22:00:00|10093.5|10093.5|10037.9|10037.9|10107.5|10107.5|10029.4|10029.4|0
1124402400000|2005-08-18 22:00:00|10062.7|10062.7|10132.9|10132.9|10136.5|10136.5|10055.5|10055.5|0
1124661600000|2005-08-21 22:00:00|10149|10149|10174.8|10174.8|10183|10183|10147.8|10147.8|0
1124748000000|2005-08-22 22:00:00|10158.9|10158.9|10104.1|10104.1|10160.2|10160.2|10104.1|10104.1|0
1124834400000|2005-08-23 22:00:00|10082.3|10082.3|10078.9|10078.9|10096|10096|10032.9|10032.9|0
1124920800000|2005-08-24 22:00:00|10026.6|10026.6|9983.2|9983.2|10030.5|10030.5|9975.5|9975.5|0
1125007200000|2005-08-25 22:00:00|9988.7|9988.7|9904.8|9904.8|10014.4|10014.4|9903.4|9903.4|0
1125266400000|2005-08-28 22:00:00|9862.4|9862.4|9938.5|9938.5|9946.1|9946.1|9823.8|9823.8|0
1125352800000|2005-08-29 22:00:00|9939.4|9939.4|9922.3|9922.3|9977.9|9977.9|9922.3|9922.3|0
1125439200000|2005-08-30 22:00:00|9916.7|9916.7|10008.9|10008.9|10019.7|10019.7|9906.9|9906.9|0
1125525600000|2005-08-31 22:00:00|10049.9|10049.9|10134.1|10134.1|10143.3|10143.3|10048.4|10048.4|0
1125612000000|2005-09-01 22:00:00|10119.9|10119.9|10145|10145|10184.8|10184.8|10113.8|10113.8|0
1125871200000|2005-09-04 22:00:00|10157.2|10157.2|10250.9|10250.9|10250.9|10250.9|10148.7|10148.7|0
1125957600000|2005-09-05 22:00:00|10254|10254|10373.2|10373.2|10377.5|10377.5|10253.6|10253.6|0
1126044000000|2005-09-06 22:00:00|10391.8|10391.8|10408|10408|10421.1|10421.1|10377.3|10377.3|0
1126130400000|2005-09-07 22:00:00|10418.5|10418.5|10441.2|10441.2|10445.5|10445.5|10371.7|10371.7|0
1126216800000|2005-09-08 22:00:00|10450.5|10450.5|10486.6|10486.6|10494.2|10494.2|10444.2|10444.2|0
1126476000000|2005-09-11 22:00:00|10519.9|10519.9|10494.7|10494.7|10532.5|10532.5|10437.1|10437.1|0
1126562400000|2005-09-12 22:00:00|10479.6|10479.6|10429.8|10429.8|10514.2|10514.2|10421.9|10421.9|0
1126648800000|2005-09-13 22:00:00|10433.4|10433.4|10459.1|10459.1|10483.7|10483.7|10421.2|10421.2|0
1126735200000|2005-09-14 22:00:00|10451.7|10451.7|10475.7|10475.7|10492.1|10492.1|10432.3|10432.3|0
1126821600000|2005-09-15 22:00:00|10472.5|10472.5|10532.1|10532.1|10560.6|10560.6|10467.6|10467.6|0
1127080800000|2005-09-18 22:00:00|10511.1|10511.1|10536|10536|10561.7|10561.7|10475.9|10475.9|0
1127167200000|2005-09-19 22:00:00|10557|10557|10583.4|10583.4|10583.4|10583.4|10537|10537|0
1127253600000|2005-09-20 22:00:00|10542.5|10542.5|10500.3|10500.3|10567.5|10567.5|10494.6|10494.6|0
1127340000000|2005-09-21 22:00:00|10486.5|10486.5|10536.6|10536.6|10572.5|10572.5|10464.4|10464.4|0
1127426400000|2005-09-22 22:00:00|10558.4|10558.4|10631.2|10631.2|10642.8|10642.8|10542.1|10542.1|0
1127685600000|2005-09-25 22:00:00|10671|10671|10724.9|10724.9|10741|10741|10664.2|10664.2|0
1127772000000|2005-09-26 22:00:00|10714.4|10714.4|10678.5|10678.5|10725.9|10725.9|10669.1|10669.1|0
1127858400000|2005-09-27 22:00:00|10711.7|10711.7|10801.7|10801.7|10818.4|10818.4|10708.4|10708.4|0
1127944800000|2005-09-28 22:00:00|10818.5|10818.5|10780.6|10780.6|10832.9|10832.9|10751.9|10751.9|0
1128031200000|2005-09-29 22:00:00|10834.3|10834.3|10813.9|10813.9|10851.4|10851.4|10793.6|10793.6|0
1128290400000|2005-10-02 22:00:00|10835.8|10835.8|10880.7|10880.7|10880.7|10880.7|10815.4|10815.4|0
1128376800000|2005-10-03 22:00:00|10883.9|10883.9|10919.2|10919.2|10919.2|10919.2|10824.9|10824.9|0
1128463200000|2005-10-04 22:00:00|10843.5|10843.5|10823.1|10823.1|10874.3|10874.3|10822.7|10822.7|0
1128549600000|2005-10-05 22:00:00|10723.3|10723.3|10750.9|10750.9|10761.9|10761.9|10680.7|10680.7|0
1128636000000|2005-10-06 22:00:00|10742.5|10742.5|10732.4|10732.4|10765.3|10765.3|10698.1|10698.1|0
1128895200000|2005-10-09 22:00:00|10754.1|10754.1|10800.6|10800.6|10819.8|10819.8|10754|10754|0
1128981600000|2005-10-10 22:00:00|10795.2|10795.2|10810.2|10810.2|10866.2|10866.2|10795.2|10795.2|0
1129068000000|2005-10-11 22:00:00|10766.8|10766.8|10721.8|10721.8|10768.4|10768.4|10690.8|10690.8|0
1129154400000|2005-10-12 22:00:00|10689.4|10689.4|10567.1|10567.1|10735.4|10735.4|10567.1|10567.1|0
1129240800000|2005-10-13 22:00:00|10645.5|10645.5|10629.3|10629.3|10645.5|10645.5|10513|10513|0
1129500000000|2005-10-16 22:00:00|10646.7|10646.7|10629.5|10629.5|10678.9|10678.9|10615.4|10615.4|0
1129586400000|2005-10-17 22:00:00|10633.3|10633.3|10529.9|10529.9|10663.9|10663.9|10521.6|10521.6|0
1129672800000|2005-10-18 22:00:00|10452.2|10452.2|10402.5|10402.5|10454.5|10454.5|10356.5|10356.5|0
1129759200000|2005-10-19 22:00:00|10469.5|10469.5|10382.3|10382.3|10512.7|10512.7|10351|10351|0
1129845600000|2005-10-20 22:00:00|10343.8|10343.8|10368.8|10368.8|10409.8|10409.8|10326|10326|0
1130104800000|2005-10-23 22:00:00|10359.1|10359.1|10534.5|10534.5|10534.5|10534.5|10347.1|10347.1|0
1130191200000|2005-10-24 22:00:00|10558|10558|10476.6|10476.6|10562.7|10562.7|10464.4|10464.4|0
1130277600000|2005-10-25 22:00:00|10470.5|10470.5|10473.4|10473.4|10544.5|10544.5|10435.2|10435.2|0
1130364000000|2005-10-26 22:00:00|10409.5|10409.5|10328.6|10328.6|10424.6|10424.6|10327.4|10327.4|0
1130450400000|2005-10-27 22:00:00|10327.7|10327.7|10339.5|10339.5|10362.4|10362.4|10256|10256|0
1130713200000|2005-10-30 23:00:00|10417.2|10417.2|10493.8|10493.8|10493.8|10493.8|10412.9|10412.9|0
1130799600000|2005-10-31 23:00:00|10469.4|10469.4|10427.2|10427.2|10485.6|10485.6|10415.1|10415.1|0
1130886000000|2005-11-01 23:00:00|10432.4|10432.4|10424.5|10424.5|10469.9|10469.9|10336.1|10336.1|0
1130972400000|2005-11-02 23:00:00|10467.9|10467.9|10476.9|10476.9|10500.4|10500.4|10432.6|10432.6|0
1131058800000|2005-11-03 23:00:00|10479.2|10479.2|10412.3|10412.3|10486.7|10486.7|10389.2|10389.2|0
1131318000000|2005-11-06 23:00:00|10406.2|10406.2|10420.9|10420.9|10455.6|10455.6|10362|10362|0
1131404400000|2005-11-07 23:00:00|10440.7|10440.7|10440.2|10440.2|10483.2|10483.2|10410.4|10410.4|0
1131490800000|2005-11-08 23:00:00|10434.1|10434.1|10456.3|10456.3|10475.9|10475.9|10428.1|10428.1|0
1131577200000|2005-11-09 23:00:00|10484.9|10484.9|10438.4|10438.4|10491.2|10491.2|10407.6|10407.6|0
1131663600000|2005-11-10 23:00:00|10491.4|10491.4|10510.3|10510.3|10518.9|10518.9|10471.4|10471.4|0
1131922800000|2005-11-13 23:00:00|10490.7|10490.7|10504.6|10504.6|10561.7|10561.7|10473.8|10473.8|0
1132009200000|2005-11-14 23:00:00|10489.6|10489.6|10456.3|10456.3|10508.2|10508.2|10413|10413|0
1132095600000|2005-11-15 23:00:00|10453.5|10453.5|10391.7|10391.7|10455.5|10455.5|10338.7|10338.7|0
1132182000000|2005-11-16 23:00:00|10430.9|10430.9|10445.2|10445.2|10468.4|10468.4|10421.1|10421.1|0
1132268400000|2005-11-17 23:00:00|10502.3|10502.3|10527.1|10527.1|10577.3|10577.3|10485.9|10485.9|0
1132527600000|2005-11-20 23:00:00|10532.9|10532.9|10535.1|10535.1|10556.9|10556.9|10498.2|10498.2|0
1132614000000|2005-11-21 23:00:00|10557.4|10557.4|10522.9|10522.9|10559.1|10559.1|10491.7|10491.7|0
1132700400000|2005-11-22 23:00:00|10544.6|10544.6|10626.7|10626.7|10631.8|10631.8|10534.8|10534.8|0
1132786800000|2005-11-23 23:00:00|10643|10643|10634.2|10634.2|10670.4|10670.4|10593.4|10593.4|0
1132873200000|2005-11-24 23:00:00|10649.3|10649.3|10656.3|10656.3|10672.6|10672.6|10625|10625|0
1133132400000|2005-11-27 23:00:00|10677.2|10677.2|10618.8|10618.8|10716.8|10716.8|10609.6|10609.6|0
1133218800000|2005-11-28 23:00:00|10604.2|10604.2|10620.1|10620.1|10657.9|10657.9|10583|10583|0
1133305200000|2005-11-29 23:00:00|10596.8|10596.8|10557.8|10557.8|10604.2|10604.2|10540.5|10540.5|0
1133391600000|2005-11-30 23:00:00|10580|10580|10678.7|10678.7|10678.7|10678.7|10580|10580|0
1133478000000|2005-12-01 23:00:00|10692.2|10692.2|10649.8|10649.8|10699.5|10699.5|10611.8|10611.8|0
1133737200000|2005-12-04 23:00:00|10669|10669|10532.1|10532.1|10669|10669|10495.5|10495.5|0
1133823600000|2005-12-05 23:00:00|10538.8|10538.8|10539.3|10539.3|10562.3|10562.3|10501.4|10501.4|0
1133910000000|2005-12-06 23:00:00|10553.9|10553.9|10506.6|10506.6|10555.6|10555.6|10479|10479|0
1133996400000|2005-12-07 23:00:00|10437|10437|10495.8|10495.8|10495.8|10495.8|10423.9|10423.9|0
1134082800000|2005-12-08 23:00:00|10453.3|10453.3|10489.3|10489.3|10501.1|10501.1|10438.3|10438.3|0
1134342000000|2005-12-11 23:00:00|10521.7|10521.7|10540|10540|10587.9|10587.9|10500|10500|0
1134428400000|2005-12-12 23:00:00|10544|10544|10533.6|10533.6|10561.8|10561.8|10501.9|10501.9|0
1134514800000|2005-12-13 23:00:00|10559.6|10559.6|10502.4|10502.4|10572.4|10572.4|10484.8|10484.8|0
1134601200000|2005-12-14 23:00:00|10509.4|10509.4|10483.5|10483.5|10517.6|10517.6|10450.6|10450.6|0
1134687600000|2005-12-15 23:00:00|10488.4|10488.4|10555.3|10555.3|10602.1|10602.1|10462.8|10462.8|0
1134946800000|2005-12-18 23:00:00|10549.6|10549.6|10528.3|10528.3|10587|10587|10514.1|10514.1|0
1135033200000|2005-12-19 23:00:00|10513.5|10513.5|10572.3|10572.3|10584.4|10584.4|10495.9|10495.9|0
1135119600000|2005-12-20 23:00:00|10578.5|10578.5|10682.7|10682.7|10694.7|10694.7|10576.2|10576.2|0
1135206000000|2005-12-21 23:00:00|10675.8|10675.8|10701.3|10701.3|10717.2|10717.2|10668.5|10668.5|0
1135292400000|2005-12-22 23:00:00|10725.8|10725.8|10723.9|10723.9|10753.3|10753.3|10704.2|10704.2|0
1135638000000|2005-12-26 23:00:00|10718.3|10718.3|10772.7|10772.7|10791.5|10791.5|10716.1|10716.1|0
1135724400000|2005-12-27 23:00:00|10747.2|10747.2|10769.5|10769.5|10781.4|10781.4|10741.8|10741.8|0
1135810800000|2005-12-28 23:00:00|10787.4|10787.4|10778.1|10778.1|10811.9|10811.9|10765.2|10765.2|0
1135897200000|2005-12-29 23:00:00|10767.8|10767.8|10733.9|10733.9|10771.4|10771.4|10696.9|10696.9|0
1136156400000|2006-01-01 23:00:00|10725.8|10725.8|10786.7|10786.7|10814.6|10814.6|10720|10720|0
1136242800000|2006-01-02 23:00:00|10794.1|10794.1|10818.1|10818.1|10839.3|10839.3|10769.3|10769.3|0
1136329200000|2006-01-03 23:00:00|10869.3|10869.3|10895.8|10895.8|10898.9|10898.9|10830.9|10830.9|0
1136415600000|2006-01-04 23:00:00|10907.3|10907.3|10913.6|10913.6|10929.6|10929.6|10883.3|10883.3|0
1136761200000|2006-01-08 23:00:00|10943.1|10943.1|10962.5|10962.5|10966.1|10966.1|10928.1|10928.1|0
1136847600000|2006-01-09 23:00:00|10932.1|10932.1|10869.9|10869.9|10935.1|10935.1|10869.9|10869.9|0
1136934000000|2006-01-10 23:00:00|10909.3|10909.3|10966.2|10966.2|10966.2|10966.2|10908.8|10908.8|0
1137020400000|2006-01-11 23:00:00|10935|10935|10955.8|10955.8|10969.4|10969.4|10925.7|10925.7|0
1137106800000|2006-01-12 23:00:00|10938.4|10938.4|10850.7|10850.7|10943|10943|10825.5|10825.5|0
1137366000000|2006-01-15 23:00:00|10825.9|10825.9|10898.4|10898.4|10905.8|10905.8|10821.6|10821.6|0
1137452400000|2006-01-16 23:00:00|10834.5|10834.5|10806.3|10806.3|10844|10844|10795.1|10795.1|0
1137538800000|2006-01-17 23:00:00|10719|10719|10708.1|10708.1|10740.7|10740.7|10674.2|10674.2|0
1137625200000|2006-01-18 23:00:00|10764.7|10764.7|10821.5|10821.5|10821.5|10821.5|10763.4|10763.4|0
1137711600000|2006-01-19 23:00:00|10834.1|10834.1|10740.9|10740.9|10872.4|10872.4|10737.8|10737.8|0
1137970800000|2006-01-22 23:00:00|10642.9|10642.9|10712.2|10712.2|10723.3|10723.3|10611.1|10611.1|0
1138057200000|2006-01-23 23:00:00|10728.3|10728.3|10665.6|10665.6|10747.6|10747.6|10645.5|10645.5|0
1138143600000|2006-01-24 23:00:00|10704.1|10704.1|10824.1|10824.1|10824.1|10824.1|10690.4|10690.4|0
1138230000000|2006-01-25 23:00:00|10792.2|10792.2|10890.2|10890.2|10952.6|10952.6|10788.1|10788.1|0
1138316400000|2006-01-26 23:00:00|10944.5|10944.5|11023.2|11023.2|11026.9|11026.9|10886.3|10886.3|0
1138575600000|2006-01-29 23:00:00|11012.4|11012.4|11038|11038|11051.7|11051.7|10979.7|10979.7|0
1138662000000|2006-01-30 23:00:00|11025.2|11025.2|11104.3|11104.3|11112.1|11112.1|11022.8|11022.8|0
1138748400000|2006-01-31 23:00:00|11030.5|11030.5|11221.1|11221.1|11221.1|11221.1|11030.1|11030.1|0
1138834800000|2006-02-01 23:00:00|11218.7|11218.7|11136|11136|11253|11253|11125.7|11125.7|0
1138921200000|2006-02-02 23:00:00|11162|11162|11175.8|11175.8|11202.5|11202.5|11120.7|11120.7|0
1139180400000|2006-02-05 23:00:00|11199.8|11199.8|11187.5|11187.5|11217|11217|11164.8|11164.8|0
1139266800000|2006-02-06 23:00:00|11195.9|11195.9|11175.1|11175.1|11215.9|11215.9|11099.1|11099.1|0
1139353200000|2006-02-07 23:00:00|11114.1|11114.1|11202.6|11202.6|11209.3|11209.3|11083.4|11083.4|0
1139439600000|2006-02-08 23:00:00|11226.4|11226.4|11344.9|11344.9|11344.9|11344.9|11222|11222|0
1139526000000|2006-02-09 23:00:00|11339.1|11339.1|11312.6|11312.6|11366.9|11366.9|11293.6|11293.6|0
1139785200000|2006-02-12 23:00:00|11325.1|11325.1|11395.5|11395.5|11395.5|11395.5|11281.2|11281.2|0
1139871600000|2006-02-13 23:00:00|11389.5|11389.5|11395.9|11395.9|11412.3|11412.3|11320.4|11320.4|0
1139958000000|2006-02-14 23:00:00|11399|11399|11377.4|11377.4|11426.1|11426.1|11366.9|11366.9|0
1140044400000|2006-02-15 23:00:00|11410.9|11410.9|11447.2|11447.2|11447.2|11447.2|11384.1|11384.1|0
1140130800000|2006-02-16 23:00:00|11460.7|11460.7|11491.3|11491.3|11501.4|11501.4|11428.6|11428.6|0
1140390000000|2006-02-19 23:00:00|11473.5|11473.5|11535.6|11535.6|11535.6|11535.6|11456.9|11456.9|0
1140476400000|2006-02-20 23:00:00|11564|11564|11626.9|11626.9|11657.8|11657.8|11542|11542|0
1140562800000|2006-02-21 23:00:00|11619.2|11619.2|11755.3|11755.3|11755.3|11755.3|11604.8|11604.8|0
1140649200000|2006-02-22 23:00:00|11755.2|11755.2|11739|11739|11785.9|11785.9|11708.5|11708.5|0
1140735600000|2006-02-23 23:00:00|11753.9|11753.9|11786.9|11786.9|11786.9|11786.9|11738.7|11738.7|0
1140994800000|2006-02-26 23:00:00|11821.1|11821.1|11832.8|11832.8|11832.8|11832.8|11786.5|11786.5|0
1141081200000|2006-02-27 23:00:00|11825.4|11825.4|11740.7|11740.7|11840.1|11840.1|11691.8|11691.8|0
1141167600000|2006-02-28 23:00:00|11764.6|11764.6|11902.2|11902.2|11902.2|11902.2|11758.1|11758.1|0
1141254000000|2006-03-01 23:00:00|11914.4|11914.4|11809.6|11809.6|11918.6|11918.6|11776.4|11776.4|0
1141340400000|2006-03-02 23:00:00|11783.6|11783.6|11755.7|11755.7|11834.8|11834.8|11725.8|11725.8|0
1141599600000|2006-03-05 23:00:00|11765.7|11765.7|11759.1|11759.1|11812.4|11812.4|11740.8|11740.8|0
1141686000000|2006-03-06 23:00:00|11706.2|11706.2|11701.3|11701.3|11714.4|11714.4|11610.3|11610.3|0
1141772400000|2006-03-07 23:00:00|11722.3|11722.3|11629.2|11629.2|11736|11736|11566.8|11566.8|0
1141858800000|2006-03-08 23:00:00|11701.5|11701.5|11699.6|11699.6|11727.9|11727.9|11657.5|11657.5|0
1141945200000|2006-03-09 23:00:00|11642.2|11642.2|11771.8|11771.8|11771.8|11771.8|11635.3|11635.3|0
1142204400000|2006-03-12 23:00:00|11808.7|11808.7|11845.4|11845.4|11854.7|11854.7|11805.9|11805.9|0
1142290800000|2006-03-13 23:00:00|11815.5|11815.5|11835|11835|11839.7|11839.7|11773.3|11773.3|0
1142377200000|2006-03-14 23:00:00|11869.4|11869.4|11845.7|11845.7|11884.5|11884.5|11831.9|11831.9|0
1142463600000|2006-03-15 23:00:00|11860.3|11860.3|11862.5|11862.5|11874.4|11874.4|11804.2|11804.2|0
1142550000000|2006-03-16 23:00:00|11877.4|11877.4|11872.9|11872.9|11949.6|11949.6|11835.3|11835.3|0
1142809200000|2006-03-19 23:00:00|11909.3|11909.3|11922|11922|11962.8|11962.8|11896.6|11896.6|0
1142895600000|2006-03-20 23:00:00|11944.6|11944.6|11933.4|11933.4|11944.6|11944.6|11857.8|11857.8|0
1142982000000|2006-03-21 23:00:00|11876.2|11876.2|11951.6|11951.6|11959.3|11959.3|11860|11860|0
1143068400000|2006-03-22 23:00:00|11957.5|11957.5|11906.2|11906.2|11970|11970|11880.4|11880.4|0
1143154800000|2006-03-23 23:00:00|11908.5|11908.5|11954.4|11954.4|11954.4|11954.4|11895.3|11895.3|0
1143410400000|2006-03-26 22:00:00|11939.5|11939.5|11839.6|11839.6|11954.1|11954.1|11839.1|11839.1|0
1143496800000|2006-03-27 22:00:00|11855.4|11855.4|11774.2|11774.2|11870.5|11870.5|11754.1|11754.1|0
1143583200000|2006-03-28 22:00:00|11773.1|11773.1|11817.3|11817.3|11839.8|11839.8|11753.9|11753.9|0
1143669600000|2006-03-29 22:00:00|11870.2|11870.2|11869.8|11869.8|11884|11884|11805.2|11805.2|0
1143756000000|2006-03-30 22:00:00|11856.2|11856.2|11854.3|11854.3|11871.6|11871.6|11779.2|11779.2|0
1144015200000|2006-04-02 22:00:00|11923.5|11923.5|11920|11920|11958.6|11958.6|11901.8|11901.8|0
1144101600000|2006-04-03 22:00:00|11892.6|11892.6|11893.8|11893.8|11893.8|11893.8|11829.8|11829.8|0
1144188000000|2006-04-04 22:00:00|11888.2|11888.2|11916.4|11916.4|11916.4|11916.4|11839.8|11839.8|0
1144274400000|2006-04-05 22:00:00|11938.6|11938.6|11908.2|11908.2|11944|11944|11883.6|11883.6|0
1144360800000|2006-04-06 22:00:00|11903.4|11903.4|11816.7|11816.7|11922|11922|11807.7|11807.7|0
1144620000000|2006-04-09 22:00:00|11792.4|11792.4|11817.5|11817.5|11817.5|11817.5|11764.4|11764.4|0
1144706400000|2006-04-10 22:00:00|11796.7|11796.7|11674.6|11674.6|11822.2|11822.2|11657.1|11657.1|0
1144792800000|2006-04-11 22:00:00|11666.9|11666.9|11601.7|11601.7|11667.9|11667.9|11567.6|11567.6|0
1144879200000|2006-04-12 22:00:00|11604.5|11604.5|11609.4|11609.4|11645.3|11645.3|11564.2|11564.2|0
1145311200000|2006-04-17 22:00:00|11589.4|11589.4|11585|11585|11626.3|11626.3|11552.1|11552.1|0
1145397600000|2006-04-18 22:00:00|11671.7|11671.7|11720.1|11720.1|11721.3|11721.3|11659.8|11659.8|0
1145484000000|2006-04-19 22:00:00|11720.1|11720.1|11782.6|11782.6|11814.2|11814.2|11716.3|11716.3|0
1145570400000|2006-04-20 22:00:00|11819.9|11819.9|11913.8|11913.8|11913.8|11913.8|11806.1|11806.1|0
1145829600000|2006-04-23 22:00:00|11884.4|11884.4|11901.3|11901.3|11955.8|11955.8|11856.6|11856.6|0
1145916000000|2006-04-24 22:00:00|11889.8|11889.8|11920.5|11920.5|11975.5|11975.5|11878.6|11878.6|0
1146002400000|2006-04-25 22:00:00|11940.8|11940.8|11925.6|11925.6|11958.1|11958.1|11886.9|11886.9|0
1146088800000|2006-04-26 22:00:00|11944.9|11944.9|11891.3|11891.3|11946.2|11946.2|11825.3|11825.3|0
1146175200000|2006-04-27 22:00:00|11876.2|11876.2|11892.5|11892.5|11913.9|11913.9|11812.9|11812.9|0
1146520800000|2006-05-01 22:00:00|11843.3|11843.3|11929.3|11929.3|11929.3|11929.3|11835.9|11835.9|0
1146607200000|2006-05-02 22:00:00|11939.5|11939.5|11876.5|11876.5|11956.9|11956.9|11858.4|11858.4|0
1146693600000|2006-05-03 22:00:00|11901.1|11901.1|11928.5|11928.5|11934.8|11934.8|11851.6|11851.6|0
1146780000000|2006-05-04 22:00:00|11935.2|11935.2|12034.4|12034.4|12034.4|12034.4|11922.3|11922.3|0
1147039200000|2006-05-07 22:00:00|12070.5|12070.5|12067.7|12067.7|12087.2|12087.2|12031.5|12031.5|0
1147125600000|2006-05-08 22:00:00|12073.1|12073.1|12083.3|12083.3|12096.2|12096.2|12042.5|12042.5|0
1147212000000|2006-05-09 22:00:00|12057.3|12057.3|12064.8|12064.8|12085.5|12085.5|12046.6|12046.6|0
1147298400000|2006-05-10 22:00:00|12052.2|12052.2|12008.4|12008.4|12106|12106|11998.1|11998.1|0
1147384800000|2006-05-11 22:00:00|11919.1|11919.1|11710.2|11710.2|11931.8|11931.8|11710.2|11710.2|0
1147644000000|2006-05-14 22:00:00|11661.3|11661.3|11587.7|11587.7|11673.1|11673.1|11517.9|11517.9|0
1147730400000|2006-05-15 22:00:00|11567.1|11567.1|11595.9|11595.9|11637.1|11637.1|11553.9|11553.9|0
1147816800000|2006-05-16 22:00:00|11615.3|11615.3|11248.2|11248.2|11636.1|11636.1|11248.2|11248.2|0
1147903200000|2006-05-17 22:00:00|11241.4|11241.4|11210.3|11210.3|11332.1|11332.1|11069.1|11069.1|0
1147989600000|2006-05-18 22:00:00|11197.2|11197.2|11270.8|11270.8|11294.2|11294.2|11173.7|11173.7|0
1148248800000|2006-05-21 22:00:00|11246.6|11246.6|10950.2|10950.2|11248|11248|10918.3|10918.3|0
1148335200000|2006-05-22 22:00:00|11004.8|11004.8|11160.7|11160.7|11169.5|11169.5|10993.1|10993.1|0
1148421600000|2006-05-23 22:00:00|11085.2|11085.2|11047.2|11047.2|11120.8|11120.8|10961.5|10961.5|0
1148508000000|2006-05-24 22:00:00|11107.7|11107.7|11208.2|11208.2|11208.2|11208.2|10984.3|10984.3|0
1148594400000|2006-05-25 22:00:00|11268.7|11268.7|11414.8|11414.8|11414.8|11414.8|11236.7|11236.7|0
1148853600000|2006-05-28 22:00:00|11401.9|11401.9|11371.4|11371.4|11410.7|11410.7|11369|11369|0
1148940000000|2006-05-29 22:00:00|11347.5|11347.5|11165.6|11165.6|11384.3|11384.3|11143.2|11143.2|0
1149026400000|2006-05-30 22:00:00|11072.4|11072.4|11340.5|11340.5|11344.3|11344.3|11049.2|11049.2|0
1149112800000|2006-05-31 22:00:00|11327.7|11327.7|11346.4|11346.4|11375.8|11375.8|11244.8|11244.8|0
1149199200000|2006-06-01 22:00:00|11445.7|11445.7|11360.7|11360.7|11470.6|11470.6|11317.1|11317.1|0
1149458400000|2006-06-04 22:00:00|11380|11380|11287.8|11287.8|11380|11380|11262.5|11262.5|0
1149544800000|2006-06-05 22:00:00|11134.1|11134.1|11112|11112|11223.8|11223.8|11090.1|11090.1|0
1149631200000|2006-06-06 22:00:00|11181|11181|11224.7|11224.7|11267.1|11267.1|11105.8|11105.8|0
1149717600000|2006-06-07 22:00:00|11027.4|11027.4|10952.6|10952.6|11097.8|11097.8|10952.6|10952.6|0
1149804000000|2006-06-08 22:00:00|11086.4|11086.4|11098.2|11098.2|11121.7|11121.7|11037.6|11037.6|0
1150063200000|2006-06-11 22:00:00|11060.8|11060.8|11031.4|11031.4|11109.4|11109.4|11018.5|11018.5|0
1150149600000|2006-06-12 22:00:00|10867.8|10867.8|10797.5|10797.5|10909|10909|10772.4|10772.4|0
1150236000000|2006-06-13 22:00:00|10833.4|10833.4|10852|10852|10873.4|10873.4|10744.2|10744.2|0
1150322400000|2006-06-14 22:00:00|10906.1|10906.1|11036.3|11036.3|11045.9|11045.9|10892.6|10892.6|0
1150408800000|2006-06-15 22:00:00|11143.8|11143.8|10962.8|10962.8|11176.5|11176.5|10935.2|10935.2|0
1150668000000|2006-06-18 22:00:00|11032.6|11032.6|11056.8|11056.8|11101.4|11101.4|11000.6|11000.6|0
1150754400000|2006-06-19 22:00:00|10987.4|10987.4|11103.5|11103.5|11109.2|11109.2|10965.1|10965.1|0
1150840800000|2006-06-20 22:00:00|11134.1|11134.1|11155.4|11155.4|11155.4|11155.4|11046.4|11046.4|0
1150927200000|2006-06-21 22:00:00|11248|11248|11246.3|11246.3|11257.7|11257.7|11197.6|11197.6|0
1151013600000|2006-06-22 22:00:00|11248|11248|11274.2|11274.2|11302.9|11302.9|11212.1|11212.1|0
1151272800000|2006-06-25 22:00:00|11313.8|11313.8|11276.6|11276.6|11315.2|11315.2|11260|11260|0
1151359200000|2006-06-26 22:00:00|11313.1|11313.1|11214.5|11214.5|11313.1|11313.1|11205.1|11205.1|0
1151445600000|2006-06-27 22:00:00|11180.5|11180.5|11188.8|11188.8|11237.2|11237.2|11158.5|11158.5|0
1151532000000|2006-06-28 22:00:00|11271.4|11271.4|11386.6|11386.6|11386.6|11386.6|11239.1|11239.1|0
1151618400000|2006-06-29 22:00:00|11486.7|11486.7|11548.1|11548.1|11585.3|11585.3|11448.2|11448.2|0
1151877600000|2006-07-02 22:00:00|11527.9|11527.9|11569.6|11569.6|11573.9|11573.9|11500|11500|0
1151964000000|2006-07-03 22:00:00|11595.5|11595.5|11603.1|11603.1|11603.1|11603.1|11548|11548|0
1152050400000|2006-07-04 22:00:00|11552.1|11552.1|11521.2|11521.2|11555|11555|11469.2|11469.2|0
1152136800000|2006-07-05 22:00:00|11510.9|11510.9|11636.8|11636.8|11650.5|11650.5|11505.8|11505.8|0
1152223200000|2006-07-06 22:00:00|11619.7|11619.7|11626.7|11626.7|11646|11646|11541.4|11541.4|0
1152482400000|2006-07-09 22:00:00|11581.8|11581.8|11649.5|11649.5|11650.5|11650.5|11549.3|11549.3|0
1152568800000|2006-07-10 22:00:00|11590.7|11590.7|11535.2|11535.2|11616.2|11616.2|11520.1|11520.1|0
1152655200000|2006-07-11 22:00:00|11569.5|11569.5|11537.3|11537.3|11630.9|11630.9|11525.8|11525.8|0
1152741600000|2006-07-12 22:00:00|11470.3|11470.3|11375|11375|11479.1|11479.1|11352|11352|0
1152828000000|2006-07-13 22:00:00|11270.2|11270.2|11240.2|11240.2|11330.1|11330.1|11240.2|11240.2|0
1153087200000|2006-07-16 22:00:00|11243.1|11243.1|11179.4|11179.4|11264.4|11264.4|11120.9|11120.9|0
1153173600000|2006-07-17 22:00:00|11172.2|11172.2|11161|11161|11198.6|11198.6|11116|11116|0
1153260000000|2006-07-18 22:00:00|11211.9|11211.9|11425.7|11425.7|11425.7|11425.7|11190.6|11190.6|0
1153346400000|2006-07-19 22:00:00|11468.1|11468.1|11446.4|11446.4|11523.8|11523.8|11422.7|11422.7|0
1153432800000|2006-07-20 22:00:00|11384.2|11384.2|11333.9|11333.9|11434.1|11434.1|11321.6|11321.6|0
1153692000000|2006-07-23 22:00:00|11343.9|11343.9|11561.6|11561.6|11561.6|11561.6|11337.5|11337.5|0
1153778400000|2006-07-24 22:00:00|11586.8|11586.8|11611.9|11611.9|11644.3|11644.3|11539.9|11539.9|0
1153864800000|2006-07-25 22:00:00|11632.5|11632.5|11635.2|11635.2|11635.2|11635.2|11572.7|11572.7|0
1153951200000|2006-07-26 22:00:00|11683.4|11683.4|11768.4|11768.4|11777.2|11777.2|11676.1|11676.1|0
1154037600000|2006-07-27 22:00:00|11728.8|11728.8|11887.4|11887.4|11892.3|11892.3|11717.5|11717.5|0
1154296800000|2006-07-30 22:00:00|11871.8|11871.8|11818|11818|11886.7|11886.7|11789.3|11789.3|0
1154383200000|2006-07-31 22:00:00|11806.9|11806.9|11706.6|11706.6|11830.2|11830.2|11698.5|11698.5|0
1154469600000|2006-08-01 22:00:00|11767.1|11767.1|11863|11863|11877.8|11877.8|11752.2|11752.2|0
1154556000000|2006-08-02 22:00:00|11873.7|11873.7|11800.7|11800.7|11873.7|11873.7|11756.5|11756.5|0
1154642400000|2006-08-03 22:00:00|11848.5|11848.5|11934.1|11934.1|11934.1|11934.1|11830.1|11830.1|0
1154901600000|2006-08-06 22:00:00|11836.2|11836.2|11790.5|11790.5|11845.1|11845.1|11771.6|11771.6|0
1154988000000|2006-08-07 22:00:00|11847.1|11847.1|11834|11834|11878.8|11878.8|11801.4|11801.4|0
1155074400000|2006-08-08 22:00:00|11855|11855|11911.6|11911.6|11922.2|11922.2|11785|11785|0
1155160800000|2006-08-09 22:00:00|11807.2|11807.2|11810.4|11810.4|11834.7|11834.7|11723.4|11723.4|0
1155247200000|2006-08-10 22:00:00|11836.1|11836.1|11777.3|11777.3|11863.2|11863.2|11707.6|11707.6|0
1155506400000|2006-08-13 22:00:00|11849.3|11849.3|11903.3|11903.3|11913.1|11913.1|11829.8|11829.8|0
1155592800000|2006-08-14 22:00:00|11853.7|11853.7|11991.3|11991.3|12008.3|12008.3|11853.2|11853.2|0
1155679200000|2006-08-15 22:00:00|12001|12001|12045.9|12045.9|12071.7|12071.7|11986.2|11986.2|0
1155765600000|2006-08-16 22:00:00|12050.4|12050.4|12087.8|12087.8|12098.4|12098.4|12026|12026|0
1155852000000|2006-08-17 22:00:00|12092.7|12092.7|12067.8|12067.8|12092.7|12092.7|12014.3|12014.3|0
1156111200000|2006-08-20 22:00:00|12029.1|12029.1|12054.9|12054.9|12077.6|12077.6|12003.4|12003.4|0
1156197600000|2006-08-21 22:00:00|12094.8|12094.8|12080.8|12080.8|12121.5|12121.5|12003.4|12003.4|0
1156284000000|2006-08-22 22:00:00|12098.9|12098.9|12012.7|12012.7|12098.9|12098.9|12008.2|12008.2|0
1156370400000|2006-08-23 22:00:00|12018.5|12018.5|12056|12056|12085.8|12085.8|11970.2|11970.2|0
1156456800000|2006-08-24 22:00:00|12068|12068|12042.9|12042.9|12099|12099|12011.5|12011.5|0
1156716000000|2006-08-27 22:00:00|12044.8|12044.8|12116.6|12116.6|12120|12120|11981|11981|0
1156802400000|2006-08-28 22:00:00|12103.1|12103.1|12146.6|12146.6|12190.1|12190.1|12103.1|12103.1|0
1156888800000|2006-08-29 22:00:00|12172|12172|12171.9|12171.9|12200|12200|12160.6|12160.6|0
1156975200000|2006-08-30 22:00:00|12191.6|12191.6|12144.7|12144.7|12195.5|12195.5|12104.3|12104.3|0
1157061600000|2006-08-31 22:00:00|12152.2|12152.2|12193|12193|12231.9|12231.9|12150.2|12150.2|0
1157320800000|2006-09-03 22:00:00|12216.6|12216.6|12278.6|12278.6|12282.4|12282.4|12210.3|12210.3|0
1157407200000|2006-09-04 22:00:00|12272.7|12272.7|12212.4|12212.4|12272.7|12272.7|12181.4|12181.4|0
1157493600000|2006-09-05 22:00:00|12214.1|12214.1|12102.9|12102.9|12215.9|12215.9|12092.6|12092.6|0
1157580000000|2006-09-06 22:00:00|12059.7|12059.7|12014.5|12014.5|12065.8|12065.8|11991.9|11991.9|0
1157666400000|2006-09-07 22:00:00|12032.6|12032.6|12081.7|12081.7|12094.4|12094.4|12027.9|12027.9|0
1157925600000|2006-09-10 22:00:00|12047.7|12047.7|12055.2|12055.2|12068.9|12068.9|11969.2|11969.2|0
1158012000000|2006-09-11 22:00:00|12059.9|12059.9|12164.9|12164.9|12177.2|12177.2|12029.4|12029.4|0
1158098400000|2006-09-12 22:00:00|12225.3|12225.3|12206.9|12206.9|12225.3|12225.3|12152.8|12152.8|0
1158184800000|2006-09-13 22:00:00|12230.6|12230.6|12214.5|12214.5|12282.9|12282.9|12205.2|12205.2|0
1158271200000|2006-09-14 22:00:00|12222.1|12222.1|12278.4|12278.4|12337.5|12337.5|12196|12196|0
1158530400000|2006-09-17 22:00:00|12294.6|12294.6|12287.8|12287.8|12329.9|12329.9|12252.4|12252.4|0
1158616800000|2006-09-18 22:00:00|12279.7|12279.7|12240.9|12240.9|12291.6|12291.6|12207.7|12207.7|0
1158703200000|2006-09-19 22:00:00|12225.2|12225.2|12426.1|12426.1|12426.1|12426.1|12216.1|12216.1|0
1158789600000|2006-09-20 22:00:00|12411.6|12411.6|12476.9|12476.9|12502.8|12502.8|12394.4|12394.4|0
1158876000000|2006-09-21 22:00:00|12401.3|12401.3|12389.5|12389.5|12444|12444|12368.9|12368.9|0
1159135200000|2006-09-24 22:00:00|12427|12427|12393.3|12393.3|12485.4|12485.4|12333.3|12333.3|0
1159221600000|2006-09-25 22:00:00|12473|12473|12617.4|12617.4|12628.2|12628.2|12431.4|12431.4|0
1159308000000|2006-09-26 22:00:00|12634.3|12634.3|12950|12950|12953.3|12953.3|12616.7|12616.7|0
1159394400000|2006-09-27 22:00:00|12945.7|12945.7|12930.2|12930.2|12991.6|12991.6|12838.7|12838.7|0
1159480800000|2006-09-28 22:00:00|12929.7|12929.7|12934.7|12934.7|13001.6|13001.6|12900.4|12900.4|0
1159740000000|2006-10-01 22:00:00|12937.2|12937.2|12915.9|12915.9|12981.1|12981.1|12874.8|12874.8|0
1159826400000|2006-10-02 22:00:00|12893.9|12893.9|12860.5|12860.5|12901.1|12901.1|12819.6|12819.6|0
1159912800000|2006-10-03 22:00:00|12912.5|12912.5|12982.6|12982.6|12999.8|12999.8|12866.5|12866.5|0
1159999200000|2006-10-04 22:00:00|13064.5|13064.5|13116.4|13116.4|13122.9|13122.9|13044.4|13044.4|0
1160085600000|2006-10-05 22:00:00|13123.2|13123.2|13152.1|13152.1|13286.3|13286.3|13075|13075|0
1160344800000|2006-10-08 22:00:00|13114.4|13114.4|13143.5|13143.5|13180.6|13180.6|13097.3|13097.3|0
1160431200000|2006-10-09 22:00:00|13175.8|13175.8|13234.5|13234.5|13234.5|13234.5|13154.9|13154.9|0
1160517600000|2006-10-10 22:00:00|13202.4|13202.4|13260.9|13260.9|13285.2|13285.2|13166|13166|0
1160604000000|2006-10-11 22:00:00|13283.8|13283.8|13406.9|13406.9|13415|13415|13245.1|13245.1|0
1160690400000|2006-10-12 22:00:00|13414.4|13414.4|13454.5|13454.5|13465.6|13465.6|13346.4|13346.4|0
1160949600000|2006-10-15 22:00:00|13437.5|13437.5|13476.6|13476.6|13476.6|13476.6|13402.9|13402.9|0
1161036000000|2006-10-16 22:00:00|13456.3|13456.3|13245.3|13245.3|13486.9|13486.9|13233.4|13233.4|0
1161122400000|2006-10-17 22:00:00|13279.6|13279.6|13398.2|13398.2|13425.2|13425.2|13269.7|13269.7|0
1161208800000|2006-10-18 22:00:00|13363.4|13363.4|13463.7|13463.7|13502.7|13502.7|13331.1|13331.1|0
1161295200000|2006-10-19 22:00:00|13504.8|13504.8|13558|13558|13565.3|13565.3|13459.2|13459.2|0
1161554400000|2006-10-22 22:00:00|13576.9|13576.9|13620.7|13620.7|13620.7|13620.7|13506.5|13506.5|0
1161640800000|2006-10-23 22:00:00|13619.7|13619.7|13579.8|13579.8|13635.9|13635.9|13547.7|13547.7|0
1161727200000|2006-10-24 22:00:00|13564.6|13564.6|13636.3|13636.3|13674.3|13674.3|13558.7|13558.7|0
1161813600000|2006-10-25 22:00:00|13684.1|13684.1|13633.1|13633.1|13730.5|13730.5|13622.7|13622.7|0
1161900000000|2006-10-26 22:00:00|13682.1|13682.1|13725.8|13725.8|13744.3|13744.3|13650.2|13650.2|0
1162162800000|2006-10-29 23:00:00|13639.5|13639.5|13713.2|13713.2|13713.5|13713.5|13600.5|13600.5|0
1162249200000|2006-10-30 23:00:00|13692.5|13692.5|13753|13753|13773.5|13773.5|13669.8|13669.8|0
1162335600000|2006-10-31 23:00:00|13769.2|13769.2|13772.6|13772.6|13842.4|13842.4|13765.7|13765.7|0
1162422000000|2006-11-01 23:00:00|13750.9|13750.9|13719.3|13719.3|13788.5|13788.5|13652|13652|0
1162508400000|2006-11-02 23:00:00|13787.1|13787.1|13794.7|13794.7|13872.2|13872.2|13739.1|13739.1|0
1162767600000|2006-11-05 23:00:00|13861.4|13861.4|13968.5|13968.5|13968.5|13968.5|13847.5|13847.5|0
1162854000000|2006-11-06 23:00:00|14006|14006|14058.3|14058.3|14069.3|14069.3|13977.6|13977.6|0
1162940400000|2006-11-07 23:00:00|14015.4|14015.4|14090.4|14090.4|14099.1|14099.1|13985.3|13985.3|0
1163026800000|2006-11-08 23:00:00|14106.6|14106.6|14111.4|14111.4|14125|14125|14055.1|14055.1|0
1163113200000|2006-11-09 23:00:00|14050.3|14050.3|14002.4|14002.4|14069.7|14069.7|13987.4|13987.4|0
1163372400000|2006-11-12 23:00:00|14012.6|14012.6|14091.9|14091.9|14122.6|14122.6|13987.4|13987.4|0
1163458800000|2006-11-13 23:00:00|14094.5|14094.5|14113.2|14113.2|14145.9|14145.9|14061.2|14061.2|0
1163545200000|2006-11-14 23:00:00|14166.4|14166.4|14174.3|14174.3|14184.5|14184.5|14106.7|14106.7|0
1163631600000|2006-11-15 23:00:00|14171.8|14171.8|14241.3|14241.3|14241.3|14241.3|14153.7|14153.7|0
1163718000000|2006-11-16 23:00:00|14219.1|14219.1|14170|14170|14245.8|14245.8|14120.9|14120.9|0
1163977200000|2006-11-19 23:00:00|14101.9|14101.9|14256|14256|14256.7|14256.7|14074.4|14074.4|0
1164063600000|2006-11-20 23:00:00|14218.7|14218.7|14228.1|14228.1|14285.8|14285.8|14214.1|14214.1|0
1164150000000|2006-11-21 23:00:00|14272.2|14272.2|14294.6|14294.6|14338|14338|14258.7|14258.7|0
1164236400000|2006-11-22 23:00:00|14315.2|14315.2|14284.4|14284.4|14334.3|14334.3|14229.4|14229.4|0
1164322800000|2006-11-23 23:00:00|14243.6|14243.6|14088.1|14088.1|14258.6|14258.6|14047|14047|0
1164582000000|2006-11-26 23:00:00|14051.9|14051.9|13786.8|13786.8|14100.4|14100.4|13786.8|13786.8|0
1164668400000|2006-11-27 23:00:00|13745.5|13745.5|13732.1|13732.1|13802.6|13802.6|13660.3|13660.3|0
1164754800000|2006-11-28 23:00:00|13840.9|13840.9|13978|13978|13978|13978|13798.6|13798.6|0
1164841200000|2006-11-29 23:00:00|14014.4|14014.4|13849.3|13849.3|14031.9|14031.9|13849.3|13849.3|0
1164927600000|2006-11-30 23:00:00|13910.5|13910.5|13660.6|13660.6|13965.2|13965.2|13551.1|13551.1|0
1165186800000|2006-12-03 23:00:00|13694.6|13694.6|13846.4|13846.4|13846.4|13846.4|13655.4|13655.4|0
1165273200000|2006-12-04 23:00:00|13898.7|13898.7|14032.5|14032.5|14040.2|14040.2|13887.7|13887.7|0
1165359600000|2006-12-05 23:00:00|14063.8|14063.8|14007.1|14007.1|14081|14081|13989.4|13989.4|0
1165446000000|2006-12-06 23:00:00|13965.4|13965.4|14062.8|14062.8|14117.9|14117.9|13956.8|13956.8|0
1165532400000|2006-12-07 23:00:00|14027.7|14027.7|14076.6|14076.6|14106.1|14106.1|13957.6|13957.6|0
1165791600000|2006-12-10 23:00:00|14119.4|14119.4|14209.6|14209.6|14209.6|14209.6|14116|14116|0
1165878000000|2006-12-11 23:00:00|14192.4|14192.4|14200.2|14200.2|14209.7|14209.7|14165.3|14165.3|0
1165964400000|2006-12-12 23:00:00|14205|14205|14327.5|14327.5|14328.9|14328.9|14187.1|14187.1|0
1166050800000|2006-12-13 23:00:00|14350.8|14350.8|14351.9|14351.9|14390.1|14390.1|14287.7|14287.7|0
1166137200000|2006-12-14 23:00:00|14388.7|14388.7|14387.6|14387.6|14420.8|14420.8|14319.8|14319.8|0
1166396400000|2006-12-17 23:00:00|14368.2|14368.2|14317.5|14317.5|14376.6|14376.6|14303.8|14303.8|0
1166482800000|2006-12-18 23:00:00|14238.5|14238.5|14176.8|14176.8|14259.7|14259.7|14123|14123|0
1166569200000|2006-12-19 23:00:00|14249|14249|14201.7|14201.7|14268.4|14268.4|14162.7|14162.7|0
1166655600000|2006-12-20 23:00:00|14164.2|14164.2|14150.4|14150.4|14199.6|14199.6|14109.3|14109.3|0
1166742000000|2006-12-21 23:00:00|14116.1|14116.1|14066.1|14066.1|14122|14122|14030.3|14030.3|0
1167174000000|2006-12-26 23:00:00|13955.1|13955.1|14199.4|14199.4|14199.4|14199.4|13955.1|13955.1|0
1167260400000|2006-12-27 23:00:00|14176.7|14176.7|14160.8|14160.8|14204.7|14204.7|14119|14119|0
1167346800000|2006-12-28 23:00:00|14168.6|14168.6|14146.5|14146.5|14181.2|14181.2|14082.9|14082.9|0
1167692400000|2007-01-01 23:00:00|14173.2|14173.2|14364.4|14364.4|14381.1|14381.1|14157.3|14157.3|0
1167778800000|2007-01-02 23:00:00|14383.2|14383.2|14375.1|14375.1|14396.6|14396.6|14307.7|14307.7|0
1167865200000|2007-01-03 23:00:00|14299|14299|14382.4|14382.4|14382.4|14382.4|14231.2|14231.2|0
1167951600000|2007-01-04 23:00:00|14290.8|14290.8|14304.7|14304.7|14390.5|14390.5|14286.1|14286.1|0
1168210800000|2007-01-07 23:00:00|14312.8|14312.8|14322.3|14322.3|14380.6|14380.6|14290.3|14290.3|0
1168297200000|2007-01-08 23:00:00|14376.5|14376.5|14311.5|14311.5|14417.5|14417.5|14288.2|14288.2|0
1168383600000|2007-01-09 23:00:00|14236.7|14236.7|14116.1|14116.1|14239.4|14239.4|14065.7|14065.7|0
1168470000000|2007-01-10 23:00:00|14183.2|14183.2|14328.8|14328.8|14328.8|14328.8|14105.2|14105.2|0
1168556400000|2007-01-11 23:00:00|14302.3|14302.3|14368.2|14368.2|14373.7|14373.7|14292.8|14292.8|0
1168815600000|2007-01-14 23:00:00|14414.3|14414.3|14416.7|14416.7|14455.7|14455.7|14411.9|14411.9|0
1168902000000|2007-01-15 23:00:00|14415.9|14415.9|14355.6|14355.6|14482.6|14482.6|14314.6|14314.6|0
1168988400000|2007-01-16 23:00:00|14367.7|14367.7|14295|14295|14408.2|14408.2|14233|14233|0
1169074800000|2007-01-17 23:00:00|14354.1|14354.1|14265.3|14265.3|14383.5|14383.5|14221|14221|0
1169161200000|2007-01-18 23:00:00|14239.4|14239.4|14397.9|14397.9|14398.3|14398.3|14182|14182|0
1169420400000|2007-01-21 23:00:00|14416.2|14416.2|14359.7|14359.7|14500.4|14500.4|14351.7|14351.7|0
1169506800000|2007-01-22 23:00:00|14354.6|14354.6|14368.6|14368.6|14394.2|14394.2|14304.7|14304.7|0
1169593200000|2007-01-23 23:00:00|14419.3|14419.3|14540.7|14540.7|14560.2|14560.2|14415.8|14415.8|0
1169679600000|2007-01-24 23:00:00|14567.7|14567.7|14537.3|14537.3|14605.6|14605.6|14490.6|14490.6|0
1169766000000|2007-01-25 23:00:00|14486.5|14486.5|14415.4|14415.4|14486.9|14486.9|14377.5|14377.5|0
1170025200000|2007-01-28 23:00:00|14403.1|14403.1|14507|14507|14512.4|14512.4|14391.7|14391.7|0
1170111600000|2007-01-29 23:00:00|14492|14492|14553.4|14553.4|14564.1|14564.1|14459.8|14459.8|0
1170198000000|2007-01-30 23:00:00|14523.9|14523.9|14553.2|14553.2|14580.3|14580.3|14450|14450|0
1170284400000|2007-01-31 23:00:00|14637.5|14637.5|14571.5|14571.5|14656.9|14656.9|14570.9|14570.9|0
1170370800000|2007-02-01 23:00:00|14573.3|14573.3|14631.2|14631.2|14631.2|14631.2|14545.3|14545.3|0
1170630000000|2007-02-04 23:00:00|14602.9|14602.9|14616.7|14616.7|14625.9|14625.9|14559|14559|0
1170716400000|2007-02-05 23:00:00|14653.2|14653.2|14703.2|14703.2|14743.8|14743.8|14644.6|14644.6|0
1170802800000|2007-02-06 23:00:00|14734.9|14734.9|14854.6|14854.6|14867.3|14867.3|14708|14708|0
1170889200000|2007-02-07 23:00:00|14856.7|14856.7|14826|14826|14893|14893|14773.7|14773.7|0
1170975600000|2007-02-08 23:00:00|14880.4|14880.4|14875.5|14875.5|14927.2|14927.2|14866.5|14866.5|0
1171234800000|2007-02-11 23:00:00|14831.9|14831.9|14769|14769|14834.2|14834.2|14729|14729|0
1171321200000|2007-02-12 23:00:00|14817.3|14817.3|14824.6|14824.6|14855.1|14855.1|14781|14781|0
1171407600000|2007-02-13 23:00:00|14867|14867|14905.7|14905.7|14910|14910|14815.2|14815.2|0
1171494000000|2007-02-14 23:00:00|14929.6|14929.6|14876.9|14876.9|14938.3|14938.3|14848.8|14848.8|0
1171580400000|2007-02-15 23:00:00|14807|14807|14851.2|14851.2|14862.4|14862.4|14777.5|14777.5|0
1171839600000|2007-02-18 23:00:00|14884.3|14884.3|14915.8|14915.8|14947.8|14947.8|14872.9|14872.9|0
1171926000000|2007-02-19 23:00:00|14932.1|14932.1|14886.1|14886.1|14937.2|14937.2|14836.5|14836.5|0
1172012400000|2007-02-20 23:00:00|14931.6|14931.6|14788.8|14788.8|14963.6|14963.6|14765.3|14765.3|0
1172098800000|2007-02-21 23:00:00|14850.8|14850.8|14791.3|14791.3|14880.7|14880.7|14761.7|14761.7|0
1172185200000|2007-02-22 23:00:00|14824.4|14824.4|14767.1|14767.1|14827.8|14827.8|14703.9|14703.9|0
1172444400000|2007-02-25 23:00:00|14792.5|14792.5|14856.1|14856.1|14882.2|14882.2|14786.6|14786.6|0
1172530800000|2007-02-26 23:00:00|14742.5|14742.5|14408.3|14408.3|14747.2|14747.2|14401.6|14401.6|0
1172617200000|2007-02-27 23:00:00|14182.6|14182.6|14248.4|14248.4|14366.2|14366.2|14070.9|14070.9|0
1172703600000|2007-02-28 23:00:00|14228.6|14228.6|14064.9|14064.9|14347.8|14347.8|13820.6|13820.6|0
1172790000000|2007-03-01 23:00:00|14113.2|14113.2|13962.2|13962.2|14193.7|14193.7|13880.2|13880.2|0
1173049200000|2007-03-04 23:00:00|13689.8|13689.8|13749.1|13749.1|13830.2|13830.2|13654.9|13654.9|0
1173135600000|2007-03-05 23:00:00|13843.1|13843.1|13825.9|13825.9|13859.3|13859.3|13768|13768|0
1173222000000|2007-03-06 23:00:00|13919.2|13919.2|13912.7|13912.7|13958.8|13958.8|13823.8|13823.8|0
1173308400000|2007-03-07 23:00:00|14002.9|14002.9|14194|14194|14201|14201|13983.6|13983.6|0
1173394800000|2007-03-08 23:00:00|14197.1|14197.1|14257.2|14257.2|14306.1|14306.1|14098.1|14098.1|0
1173654000000|2007-03-11 23:00:00|14311.3|14311.3|14146.5|14146.5|14359.8|14359.8|14088.1|14088.1|0
1173740400000|2007-03-12 23:00:00|14141.9|14141.9|13982.9|13982.9|14206.2|14206.2|13982.5|13982.5|0
1173826800000|2007-03-13 23:00:00|13720.8|13720.8|13602.4|13602.4|13794.2|13794.2|13602.4|13602.4|0
1173913200000|2007-03-14 23:00:00|13776.5|13776.5|13940.4|13940.4|13940.4|13940.4|13755.9|13755.9|0
1173999600000|2007-03-15 23:00:00|13937.7|13937.7|13977.4|13977.4|14039.6|14039.6|13866.4|13866.4|0
1174258800000|2007-03-18 23:00:00|14101.6|14101.6|14250.2|14250.2|14250.2|14250.2|14093.2|14093.2|0
1174345200000|2007-03-19 23:00:00|14281.7|14281.7|14323.2|14323.2|14323.2|14323.2|14151.7|14151.7|0
1174431600000|2007-03-20 23:00:00|14333.9|14333.9|14310.5|14310.5|14385.4|14385.4|14275.7|14275.7|0
1174518000000|2007-03-21 23:00:00|14530.7|14530.7|14490.1|14490.1|14541|14541|14409.5|14409.5|0
1174604400000|2007-03-22 23:00:00|14486.1|14486.1|14545.7|14545.7|14555.2|14555.2|14433.2|14433.2|0
1174860000000|2007-03-25 22:00:00|14566|14566|14469.6|14469.6|14626|14626|14414.6|14414.6|0
1174946400000|2007-03-26 22:00:00|14561.9|14561.9|14536.8|14536.8|14578.3|14578.3|14495.7|14495.7|0
1175032800000|2007-03-27 22:00:00|14493.5|14493.5|14483|14483|14535.5|14535.5|14410.9|14410.9|0
1175119200000|2007-03-28 22:00:00|14529.4|14529.4|14605.3|14605.3|14605.3|14605.3|14519.5|14519.5|0
1175205600000|2007-03-29 22:00:00|14575.8|14575.8|14641.7|14641.7|14730.4|14730.4|14539.4|14539.4|0
1175464800000|2007-04-01 22:00:00|14619.9|14619.9|14730.8|14730.8|14735.8|14735.8|14580.5|14580.5|0
1175551200000|2007-04-02 22:00:00|14791.1|14791.1|14953.2|14953.2|14972|14972|14783.8|14783.8|0
1175637600000|2007-04-03 22:00:00|14979.1|14979.1|14943.1|14943.1|14988.6|14988.6|14891|14891|0
1175724000000|2007-04-04 22:00:00|14942.8|14942.8|14974.9|14974.9|14974.9|14974.9|14914.1|14914.1|0
1176156000000|2007-04-09 22:00:00|14973|14973|15005.5|15005.5|15022|15022|14908|14908|0
1176242400000|2007-04-10 22:00:00|15006.8|15006.8|14997.6|14997.6|15063.8|15063.8|14956.9|14956.9|0
1176328800000|2007-04-11 22:00:00|14971.9|14971.9|14883|14883|14978.4|14978.4|14775.2|14775.2|0
1176415200000|2007-04-12 22:00:00|14905|14905|14965.3|14965.3|14984.5|14984.5|14894|14894|0
1176674400000|2007-04-15 22:00:00|15008.8|15008.8|15020.8|15020.8|15059.5|15059.5|14999.2|14999.2|0
1176760800000|2007-04-16 22:00:00|15012.4|15012.4|14966|14966|15020.3|15020.3|14855.1|14855.1|0
1176847200000|2007-04-17 22:00:00|14910.4|14910.4|14870.4|14870.4|14930.2|14930.2|14800.1|14800.1|0
1176933600000|2007-04-18 22:00:00|14735.7|14735.7|14821.7|14821.7|14821.7|14821.7|14623.3|14623.3|0
1177020000000|2007-04-19 22:00:00|14860|14860|15080.9|15080.9|15136.2|15136.2|14857|14857|0
1177279200000|2007-04-22 22:00:00|15091.1|15091.1|14987.1|14987.1|15111.7|15111.7|14948.4|14948.4|0
1177365600000|2007-04-23 22:00:00|14956.3|14956.3|14578.7|14578.7|14988.4|14988.4|14516.5|14516.5|0
1177452000000|2007-04-24 22:00:00|14594.4|14594.4|14620.4|14620.4|14635.4|14635.4|14468.7|14468.7|0
1177538400000|2007-04-25 22:00:00|14789.7|14789.7|14611|14611|14789.7|14789.7|14570.3|14570.3|0
1177624800000|2007-04-26 22:00:00|14612.1|14612.1|14403.6|14403.6|14618.3|14618.3|14342|14342|0
1177884000000|2007-04-29 22:00:00|14386|14386|14374.6|14374.6|14532.6|14532.6|14354.9|14354.9|0
1178056800000|2007-05-01 22:00:00|14421.8|14421.8|14416.9|14416.9|14462.9|14462.9|14363|14363|0
1178143200000|2007-05-02 22:00:00|14452.7|14452.7|14395.6|14395.6|14454.6|14454.6|14176|14176|0
1178229600000|2007-05-03 22:00:00|14430.2|14430.2|14620.3|14620.3|14636.5|14636.5|14426.2|14426.2|0
1178488800000|2007-05-06 22:00:00|14667.7|14667.7|14672.1|14672.1|14693|14693|14566.4|14566.4|0
1178575200000|2007-05-07 22:00:00|14661.4|14661.4|14556.7|14556.7|14664.6|14664.6|14508.3|14508.3|0
1178661600000|2007-05-08 22:00:00|14613.7|14613.7|14609.4|14609.4|14647.1|14647.1|14513.9|14513.9|0
1178748000000|2007-05-09 22:00:00|14625.8|14625.8|14575.4|14575.4|14712.3|14712.3|14500.7|14500.7|0
1178834400000|2007-05-10 22:00:00|14475.8|14475.8|14736.3|14736.3|14751.1|14751.1|14449.3|14449.3|0
1179093600000|2007-05-13 22:00:00|14780.9|14780.9|14686|14686|14796.7|14796.7|14668.8|14668.8|0
1179180000000|2007-05-14 22:00:00|14672.6|14672.6|14824.2|14824.2|14824.2|14824.2|14650.9|14650.9|0
1179266400000|2007-05-15 22:00:00|14791.8|14791.8|14918.8|14918.8|14928.5|14928.5|14763.8|14763.8|0
1179352800000|2007-05-16 22:00:00|14929.6|14929.6|14968.2|14968.2|14997.6|14997.6|14899.4|14899.4|0
1179439200000|2007-05-17 22:00:00|15007.3|15007.3|15068.4|15068.4|15114.3|15114.3|14937.3|14937.3|0
1179698400000|2007-05-20 22:00:00|15108.5|15108.5|15055.5|15055.5|15158.5|15158.5|15042|15042|0
1179784800000|2007-05-21 22:00:00|15056.2|15056.2|15070.9|15070.9|15107.8|15107.8|15015.1|15015.1|0
1179871200000|2007-05-22 22:00:00|15081.4|15081.4|15223.9|15223.9|15223.9|15223.9|15072.7|15072.7|0
1179957600000|2007-05-23 22:00:00|15138.4|15138.4|15094.9|15094.9|15220|15220|15082.7|15082.7|0
1180044000000|2007-05-24 22:00:00|15047|15047|15053.2|15053.2|15086.3|15086.3|14970.1|14970.1|0
1180303200000|2007-05-27 22:00:00|15097.9|15097.9|15124.6|15124.6|15126.7|15126.7|15067.7|15067.7|0
1180389600000|2007-05-28 22:00:00|15163.3|15163.3|15188.6|15188.6|15198.6|15198.6|15123.8|15123.8|0
1180476000000|2007-05-29 22:00:00|15107.7|15107.7|15137.3|15137.3|15144.4|15144.4|15035.4|15035.4|0
1180562400000|2007-05-30 22:00:00|15283.9|15283.9|15329.4|15329.4|15340.5|15340.5|15243.8|15243.8|0
1180648800000|2007-05-31 22:00:00|15330.4|15330.4|15501.5|15501.5|15543.8|15543.8|15321.5|15321.5|0
1180908000000|2007-06-03 22:00:00|15482.2|15482.2|15414.3|15414.3|15511.8|15511.8|15372.5|15372.5|0
1180994400000|2007-06-04 22:00:00|15435.5|15435.5|15314.9|15314.9|15461.9|15461.9|15304.8|15304.8|0
1181080800000|2007-06-05 22:00:00|15280.1|15280.1|14928.8|14928.8|15282.4|15282.4|14925.4|14925.4|0
1181167200000|2007-06-06 22:00:00|14986|14986|14725.9|14725.9|15042|15042|14678.3|14678.3|0
1181253600000|2007-06-07 22:00:00|14644.2|14644.2|14816.5|14816.5|14874.2|14874.2|14604.6|14604.6|0
1181512800000|2007-06-10 22:00:00|14908.8|14908.8|14940.6|14940.6|14977.9|14977.9|14870.1|14870.1|0
1181599200000|2007-06-11 22:00:00|14920.7|14920.7|14764.3|14764.3|14951|14951|14704.7|14704.7|0
1181685600000|2007-06-12 22:00:00|14722.8|14722.8|14829.8|14829.8|14842.4|14842.4|14638.1|14638.1|0
1181772000000|2007-06-13 22:00:00|14938|14938|15078.4|15078.4|15078.4|15078.4|14927.5|14927.5|0
1181858400000|2007-06-14 22:00:00|15121.4|15121.4|15252.1|15252.1|15288.5|15288.5|15110.8|15110.8|0
1182117600000|2007-06-17 22:00:00|15239.9|15239.9|15103.6|15103.6|15251.2|15251.2|15053.2|15053.2|0
1182204000000|2007-06-18 22:00:00|15111.5|15111.5|15000.2|15000.2|15164.4|15164.4|14913.3|14913.3|0
1182290400000|2007-06-19 22:00:00|15060.9|15060.9|15035.7|15035.7|15095|15095|15011|15011|0
1182376800000|2007-06-20 22:00:00|14918.9|14918.9|14882.4|14882.4|14951.1|14951.1|14790.8|14790.8|0
1182463200000|2007-06-21 22:00:00|14910.3|14910.3|14784.9|14784.9|14943|14943|14756.8|14756.8|0
1182722400000|2007-06-24 22:00:00|14672|14672|14848.3|14848.3|14857.9|14857.9|14595.1|14595.1|0
1182808800000|2007-06-25 22:00:00|14727.9|14727.9|14755.2|14755.2|14884.8|14884.8|14708.5|14708.5|0
1182895200000|2007-06-26 22:00:00|14680|14680|14681.7|14681.7|14751.3|14751.3|14582.4|14582.4|0
1182981600000|2007-06-27 22:00:00|14806.6|14806.6|14819.9|14819.9|14840.7|14840.7|14744.3|14744.3|0
1183068000000|2007-06-28 22:00:00|14870.1|14870.1|14892|14892|14892|14892|14712.2|14712.2|0
1183327200000|2007-07-01 22:00:00|14790.8|14790.8|14804.7|14804.7|14850.9|14850.9|14741.2|14741.2|0
1183413600000|2007-07-02 22:00:00|14863.5|14863.5|14869.4|14869.4|14917.9|14917.9|14854.9|14854.9|0
1183500000000|2007-07-03 22:00:00|14884|14884|14989.7|14989.7|15000.7|15000.7|14878.1|14878.1|0
1183586400000|2007-07-04 22:00:00|15022.1|15022.1|14907.4|14907.4|15025.7|15025.7|14885|14885|0
1183672800000|2007-07-05 22:00:00|14901.4|14901.4|15058.3|15058.3|15058.3|15058.3|14875.2|14875.2|0
1183932000000|2007-07-08 22:00:00|15102.3|15102.3|14974.7|14974.7|15145.9|15145.9|14951|14951|0
1184018400000|2007-07-09 22:00:00|14953.2|14953.2|14823.9|14823.9|15021.1|15021.1|14751.5|14751.5|0
1184104800000|2007-07-10 22:00:00|14701.5|14701.5|14766.2|14766.2|14795.4|14795.4|14601.8|14601.8|0
1184191200000|2007-07-11 22:00:00|14803.3|14803.3|14941.8|14941.8|14941.8|14941.8|14672.5|14672.5|0
1184277600000|2007-07-12 22:00:00|15056|15056|15023.5|15023.5|15082.7|15082.7|14981.1|14981.1|0
1184536800000|2007-07-15 22:00:00|15041.4|15041.4|15110.4|15110.4|15117.6|15117.6|15009.9|15009.9|0
1184623200000|2007-07-16 22:00:00|15077.1|15077.1|15153.8|15153.8|15168.5|15168.5|15047.9|15047.9|0
1184709600000|2007-07-17 22:00:00|15047.3|15047.3|15058.6|15058.6|15197.4|15197.4|15037.8|15037.8|0
1184796000000|2007-07-18 22:00:00|15136.1|15136.1|15207.3|15207.3|15297.2|15297.2|15123.5|15123.5|0
1184882400000|2007-07-19 22:00:00|15196.7|15196.7|14930.1|14930.1|15249.7|15249.7|14925.8|14925.8|0
1185141600000|2007-07-22 22:00:00|14933.9|14933.9|15056.7|15056.7|15056.7|15056.7|14875|14875|0
1185228000000|2007-07-23 22:00:00|15020.6|15020.6|14913.3|14913.3|15135.2|15135.2|14869.4|14869.4|0
1185314400000|2007-07-24 22:00:00|14846.6|14846.6|14937.7|14937.7|15036.9|15036.9|14774.9|14774.9|0
1185400800000|2007-07-25 22:00:00|14984.6|14984.6|14540.4|14540.4|15012.9|15012.9|14540.1|14540.1|0
1185487200000|2007-07-26 22:00:00|14389.5|14389.5|14587.5|14587.5|14655.5|14655.5|14378.7|14378.7|0
1185746400000|2007-07-29 22:00:00|14603.4|14603.4|14507.9|14507.9|14650.3|14650.3|14462.3|14462.3|0
1185832800000|2007-07-30 22:00:00|14617.8|14617.8|14802.4|14802.4|14802.4|14802.4|14604.1|14604.1|0
1185919200000|2007-07-31 22:00:00|14508.9|14508.9|14595.7|14595.7|14733.5|14733.5|14441.8|14441.8|0
1186005600000|2007-08-01 22:00:00|14677|14677|14678.6|14678.6|14756|14756|14626.2|14626.2|0
1186092000000|2007-08-02 22:00:00|14712.6|14712.6|14534.3|14534.3|14719.5|14719.5|14533.9|14533.9|0
1186351200000|2007-08-05 22:00:00|14404.9|14404.9|14432.1|14432.1|14539.3|14539.3|14385.3|14385.3|0
1186437600000|2007-08-06 22:00:00|14580.9|14580.9|14652.9|14652.9|14655|14655|14522.7|14522.7|0
1186524000000|2007-08-07 22:00:00|14721.7|14721.7|15004.2|15004.2|15028.7|15028.7|14719.6|14719.6|0
1186610400000|2007-08-08 22:00:00|14955.7|14955.7|14838.3|14838.3|14988.8|14988.8|14755.7|14755.7|0
1186696800000|2007-08-09 22:00:00|14604.2|14604.2|14453.9|14453.9|14703.5|14703.5|14434.2|14434.2|0
1186956000000|2007-08-12 22:00:00|14568.7|14568.7|14731.8|14731.8|14754|14754|14552.1|14552.1|0
1187042400000|2007-08-13 22:00:00|14606.7|14606.7|14553.1|14553.1|14733.4|14733.4|14519.5|14519.5|0
1187128800000|2007-08-14 22:00:00|14442.9|14442.9|14520.5|14520.5|14547.5|14547.5|14367.1|14367.1|0
1187215200000|2007-08-15 22:00:00|14254.1|14254.1|13979.7|13979.7|14295.7|14295.7|13959.9|13959.9|0
1187301600000|2007-08-16 22:00:00|13936.8|13936.8|14237.5|14237.5|14375.6|14375.6|13841.6|13841.6|0
1187560800000|2007-08-19 22:00:00|14277.9|14277.9|14269.1|14269.1|14381.3|14381.3|14228.9|14228.9|0
1187647200000|2007-08-20 22:00:00|14288|14288|14239.8|14239.8|14324.2|14324.2|14067.1|14067.1|0
1187733600000|2007-08-21 22:00:00|14297.6|14297.6|14359.2|14359.2|14412.2|14412.2|14287.4|14287.4|0
1187820000000|2007-08-22 22:00:00|14461.5|14461.5|14292.5|14292.5|14482.1|14482.1|14292.5|14292.5|0
1187906400000|2007-08-23 22:00:00|14201.5|14201.5|14334.4|14334.4|14350|14350|14195.1|14195.1|0
1188165600000|2007-08-26 22:00:00|14388.6|14388.6|14305.5|14305.5|14403.4|14403.4|14291.5|14291.5|0
1188252000000|2007-08-27 22:00:00|14294.3|14294.3|14124.8|14124.8|14300.5|14300.5|14091.1|14091.1|0
1188338400000|2007-08-28 22:00:00|14034.1|14034.1|14183.6|14183.6|14209.3|14209.3|14014.1|14014.1|0
1188424800000|2007-08-29 22:00:00|14285.9|14285.9|14313.4|14313.4|14346.1|14346.1|14127.1|14127.1|0
1188511200000|2007-08-30 22:00:00|14380.2|14380.2|14479.8|14479.8|14529|14529|14370.5|14370.5|0
1188770400000|2007-09-02 22:00:00|14517.7|14517.7|14546.9|14546.9|14561.1|14561.1|14467.1|14467.1|0
1188856800000|2007-09-03 22:00:00|14475.9|14475.9|14590.1|14590.1|14593.1|14593.1|14437.8|14437.8|0
1188943200000|2007-09-04 22:00:00|14545.9|14545.9|14240.1|14240.1|14562.1|14562.1|14240.1|14240.1|0
1189029600000|2007-09-05 22:00:00|14281.2|14281.2|14198.4|14198.4|14345.7|14345.7|14050.5|14050.5|0
1189116000000|2007-09-06 22:00:00|14148.8|14148.8|13873.4|13873.4|14210.1|14210.1|13816.3|13816.3|0
1189375200000|2007-09-09 22:00:00|13862|13862|13726.3|13726.3|13935.8|13935.8|13703.6|13703.6|0
1189461600000|2007-09-10 22:00:00|13833.8|13833.8|13965.5|13965.5|13991.7|13991.7|13775.9|13775.9|0
1189548000000|2007-09-11 22:00:00|13950.4|13950.4|13980.4|13980.4|13992.7|13992.7|13838.5|13838.5|0
1189634400000|2007-09-12 22:00:00|13928.9|13928.9|14077.8|14077.8|14101.4|14101.4|13835.2|13835.2|0
1189720800000|2007-09-13 22:00:00|14017.5|14017.5|13861|13861|14025.5|14025.5|13765.9|13765.9|0
1189980000000|2007-09-16 22:00:00|13819.3|13819.3|13696.9|13696.9|13822.2|13822.2|13519.1|13519.1|0
1190066400000|2007-09-17 22:00:00|13594.6|13594.6|14042|14042|14045.7|14045.7|13594.6|13594.6|0
1190152800000|2007-09-18 22:00:00|14338.5|14338.5|14494.8|14494.8|14537.5|14537.5|14314.8|14314.8|0
1190239200000|2007-09-19 22:00:00|14400.1|14400.1|14427.1|14427.1|14458.2|14458.2|14342.5|14342.5|0
1190325600000|2007-09-20 22:00:00|14395.2|14395.2|14450.6|14450.6|14550.1|14550.1|14383.6|14383.6|0
1190584800000|2007-09-23 22:00:00|14439.4|14439.4|14494.7|14494.7|14550.2|14550.2|14404|14404|0
1190671200000|2007-09-24 22:00:00|14408.1|14408.1|14311.9|14311.9|14446.1|14446.1|14224|14224|0
1190757600000|2007-09-25 22:00:00|14376.6|14376.6|14513.7|14513.7|14552.7|14552.7|14373.8|14373.8|0
1190844000000|2007-09-26 22:00:00|14614.7|14614.7|14581.6|14581.6|14704.5|14704.5|14550.9|14550.9|0
1190930400000|2007-09-27 22:00:00|14577|14577|14576.5|14576.5|14618.4|14618.4|14460.3|14460.3|0
1191189600000|2007-09-30 22:00:00|14519|14519|14603|14603|14629.1|14629.1|14443.9|14443.9|0
1191276000000|2007-10-01 22:00:00|14722.1|14722.1|14790|14790|14817.6|14817.6|14697|14697|0
1191362400000|2007-10-02 22:00:00|14755.6|14755.6|14783.8|14783.8|14800.3|14800.3|14723.3|14723.3|0
1191448800000|2007-10-03 22:00:00|14754.3|14754.3|14718|14718|14801.8|14801.8|14711|14711|0
1191535200000|2007-10-04 22:00:00|14741.8|14741.8|14892.1|14892.1|14900.4|14900.4|14712.6|14712.6|0
1191794400000|2007-10-07 22:00:00|14915.2|14915.2|14809|14809|14921.3|14921.3|14801.6|14801.6|0
1191880800000|2007-10-08 22:00:00|14810.8|14810.8|14862.7|14862.7|14907.3|14907.3|14754.6|14754.6|0
1191967200000|2007-10-09 22:00:00|14884.3|14884.3|14863.8|14863.8|14917.2|14917.2|14807.9|14807.9|0
1192053600000|2007-10-10 22:00:00|14912|14912|15100|15100|15142.2|15142.2|14877.8|14877.8|0
1192140000000|2007-10-11 22:00:00|15056.7|15056.7|15261.3|15261.3|15264.2|15264.2|14991.6|14991.6|0
1192399200000|2007-10-14 22:00:00|15275.9|15275.9|15187.5|15187.5|15310|15310|15185.1|15185.1|0
1192485600000|2007-10-15 22:00:00|15156.8|15156.8|15279.7|15279.7|15309.5|15309.5|15114.6|15114.6|0
1192572000000|2007-10-16 22:00:00|15272|15272|15430.5|15430.5|15489.3|15489.3|15218.1|15218.1|0
1192658400000|2007-10-17 22:00:00|15478.7|15478.7|15507.1|15507.1|15569.6|15569.6|15406.2|15406.2|0
1192744800000|2007-10-18 22:00:00|15476.3|15476.3|15529.7|15529.7|15627.3|15627.3|15472.1|15472.1|0
1193004000000|2007-10-21 22:00:00|15254.6|15254.6|15327.8|15327.8|15363.1|15363.1|15199.3|15199.3|0
1193090400000|2007-10-22 22:00:00|15398.2|15398.2|15429.6|15429.6|15479.5|15479.5|15363.7|15363.7|0
1193176800000|2007-10-23 22:00:00|15417.9|15417.9|15231.3|15231.3|15443.1|15443.1|15187.5|15187.5|0
1193263200000|2007-10-24 22:00:00|15393.2|15393.2|15386|15386|15407.8|15407.8|15323.5|15323.5|0
1193349600000|2007-10-25 22:00:00|15436.4|15436.4|15603.9|15603.9|15652.7|15652.7|15418.7|15418.7|0
1193612400000|2007-10-28 23:00:00|15703.6|15703.6|15738.1|15738.1|15775.6|15775.6|15680.7|15680.7|0
1193698800000|2007-10-29 23:00:00|15716.6|15716.6|15782.5|15782.5|15792.3|15792.3|15676.6|15676.6|0
1193785200000|2007-10-30 23:00:00|15794.4|15794.4|15890.5|15890.5|15897.3|15897.3|15729|15729|0
1193871600000|2007-10-31 23:00:00|15864.1|15864.1|15759.6|15759.6|15928.3|15928.3|15622.6|15622.6|0
1193958000000|2007-11-01 23:00:00|15652.1|15652.1|15823.7|15823.7|15862.6|15862.6|15652.1|15652.1|0
1194217200000|2007-11-04 23:00:00|15708.8|15708.8|15825.9|15825.9|15846.4|15846.4|15685.5|15685.5|0
1194303600000|2007-11-05 23:00:00|15925.5|15925.5|15895.4|15895.4|15966.4|15966.4|15868.6|15868.6|0
1194390000000|2007-11-06 23:00:00|15920.5|15920.5|15841.9|15841.9|15955.3|15955.3|15640.2|15640.2|0
1194476400000|2007-11-07 23:00:00|15647.2|15647.2|15945.7|15945.7|15968.4|15968.4|15612.6|15612.6|0
1194562800000|2007-11-08 23:00:00|15999.2|15999.2|15731.2|15731.2|16040.4|16040.4|15682.7|15682.7|0
1194822000000|2007-11-11 23:00:00|15660.5|15660.5|15774.7|15774.7|15821.9|15821.9|15648.4|15648.4|0
1194908400000|2007-11-12 23:00:00|15710.6|15710.6|15814.8|15814.8|15824.5|15824.5|15634.4|15634.4|0
1194994800000|2007-11-13 23:00:00|15913.9|15913.9|15808.9|15808.9|15943.6|15943.6|15754.2|15754.2|0
1195081200000|2007-11-14 23:00:00|15795.9|15795.9|15725.8|15725.8|15871|15871|15661|15661|0
1195167600000|2007-11-15 23:00:00|15634.4|15634.4|15769|15769|15826.2|15826.2|15560|15560|0
1195426800000|2007-11-18 23:00:00|15770.3|15770.3|15539.3|15539.3|15935.3|15935.3|15539.3|15539.3|0
1195513200000|2007-11-19 23:00:00|15622.1|15622.1|15700|15700|15700|15700|15485.8|15485.8|0
1195599600000|2007-11-20 23:00:00|15550.7|15550.7|15364.5|15364.5|15568.2|15568.2|15294.7|15294.7|0
1195686000000|2007-11-21 23:00:00|15416.9|15416.9|15317.1|15317.1|15456.8|15456.8|15272.4|15272.4|0
1195772400000|2007-11-22 23:00:00|15318|15318|15392.2|15392.2|15400.8|15400.8|15267|15267|0
1196031600000|2007-11-25 23:00:00|15476.8|15476.8|15330.2|15330.2|15575.3|15575.3|15294|15294|0
1196118000000|2007-11-26 23:00:00|15287.4|15287.4|15315.6|15315.6|15346.2|15346.2|15165.1|15165.1|0
1196204400000|2007-11-27 23:00:00|15392.6|15392.6|15566.5|15566.5|15592.6|15592.6|15229.4|15229.4|0
1196290800000|2007-11-28 23:00:00|15666.1|15666.1|15656.6|15656.6|15692.6|15692.6|15485.1|15485.1|0
1196377200000|2007-11-29 23:00:00|15660.5|15660.5|15759.9|15759.9|15799.2|15799.2|15643.5|15643.5|0
1196636400000|2007-12-02 23:00:00|15767.1|15767.1|15735|15735|15846.5|15846.5|15710|15710|0
1196722800000|2007-12-03 23:00:00|15715.5|15715.5|15708.2|15708.2|15804|15804|15615|15615|0
1196809200000|2007-12-04 23:00:00|15805.8|15805.8|15802.2|15802.2|15849.2|15849.2|15737.6|15737.6|0
1196895600000|2007-12-05 23:00:00|15889.5|15889.5|15695.9|15695.9|15901.4|15901.4|15667.1|15667.1|0
1196982000000|2007-12-06 23:00:00|15786.1|15786.1|15819.6|15819.6|15855.5|15855.5|15759.5|15759.5|0
1197241200000|2007-12-09 23:00:00|15760.9|15760.9|15832.7|15832.7|15892.7|15892.7|15739.9|15739.9|0
1197327600000|2007-12-10 23:00:00|15903.5|15903.5|15890.5|15890.5|15906.8|15906.8|15771.8|15771.8|0
1197414000000|2007-12-11 23:00:00|15719.4|15719.4|15860|15860|15983.4|15983.4|15679.2|15679.2|0
1197500400000|2007-12-12 23:00:00|15755.6|15755.6|15499.2|15499.2|15757.1|15757.1|15486.5|15486.5|0
1197586800000|2007-12-13 23:00:00|15564.1|15564.1|15575.7|15575.7|15596.2|15596.2|15429.5|15429.5|0
1197846000000|2007-12-16 23:00:00|15404.4|15404.4|15318.5|15318.5|15444.5|15444.5|15302.7|15302.7|0
1197932400000|2007-12-17 23:00:00|15282.9|15282.9|15282.1|15282.1|15441.4|15441.4|15276.1|15276.1|0
1198018800000|2007-12-18 23:00:00|15329.6|15329.6|15177.1|15177.1|15350.7|15350.7|15177.1|15177.1|0
1198105200000|2007-12-19 23:00:00|15213.5|15213.5|15140.2|15140.2|15271.8|15271.8|15107.4|15107.4|0
1198191600000|2007-12-20 23:00:00|15299.2|15299.2|15289.3|15289.3|15348.3|15348.3|15233.8|15233.8|0
1198710000000|2007-12-26 23:00:00|15344.2|15344.2|15256.2|15256.2|15397.9|15397.9|15178.7|15178.7|0
1198796400000|2007-12-27 23:00:00|15202|15202|15182.3|15182.3|15251.7|15251.7|15124.9|15124.9|0
1199228400000|2008-01-01 23:00:00|15101.9|15101.9|15002.5|15002.5|15186|15186|14971.4|14971.4|0
1199314800000|2008-01-02 23:00:00|14966.1|14966.1|14856.5|14856.5|15016.4|15016.4|14769.6|14769.6|0
1199401200000|2008-01-03 23:00:00|14794.3|14794.3|14602.3|14602.3|14867.1|14867.1|14511|14511|0
1199660400000|2008-01-06 23:00:00|14551.7|14551.7|14667|14667|14701.5|14701.5|14529.5|14529.5|0
1199746800000|2008-01-07 23:00:00|14707.3|14707.3|14670.5|14670.5|14808.8|14808.8|14670.5|14670.5|0
1199833200000|2008-01-08 23:00:00|14577.9|14577.9|14603.5|14603.5|14665.1|14665.1|14471.2|14471.2|0
1199919600000|2008-01-09 23:00:00|14672.4|14672.4|14524|14524|14684.9|14684.9|14480.1|14480.1|0
1200006000000|2008-01-10 23:00:00|14501.9|14501.9|14458|14458|14568.7|14568.7|14428.7|14428.7|0
1200265200000|2008-01-13 23:00:00|14398|14398|14431.9|14431.9|14540.9|14540.9|14343.4|14343.4|0
1200351600000|2008-01-14 23:00:00|14362.9|14362.9|13945.2|13945.2|14394.9|14394.9|13945.2|13945.2|0
1200438000000|2008-01-15 23:00:00|13806.3|13806.3|13817.1|13817.1|14054.8|14054.8|13687.6|13687.6|0
1200524400000|2008-01-16 23:00:00|13981.7|13981.7|13775.6|13775.6|13995|13995|13731.2|13731.2|0
1200610800000|2008-01-17 23:00:00|13740.1|13740.1|13655.4|13655.4|13997.4|13997.4|13608.2|13608.2|0
1200870000000|2008-01-20 23:00:00|13477.1|13477.1|12625.8|12625.8|13494.4|13494.4|12625.8|12625.8|0
1200956400000|2008-01-21 23:00:00|12509.3|12509.3|12839.7|12839.7|12909.2|12909.2|11937.2|11937.2|0
1201042800000|2008-01-22 23:00:00|13020|13020|12254.6|12254.6|13038.1|13038.1|12164.1|12164.1|0
1201129200000|2008-01-23 23:00:00|12556.6|12556.6|13106.7|13106.7|13106.7|13106.7|12490.6|12490.6|0
1201215600000|2008-01-24 23:00:00|13295.5|13295.5|13141.1|13141.1|13491|13491|13100.4|13100.4|0
1201474800000|2008-01-27 23:00:00|12880.3|12880.3|13026.7|13026.7|13080.1|13080.1|12813.1|12813.1|0
1201561200000|2008-01-28 23:00:00|13120.9|13120.9|13246.6|13246.6|13309|13309|13050.3|13050.3|0
1201647600000|2008-01-29 23:00:00|13185.1|13185.1|13217.1|13217.1|13381.3|13381.3|13117.7|13117.7|0
1201734000000|2008-01-30 23:00:00|13281.5|13281.5|13229|13229|13338.5|13338.5|12958.3|12958.3|0
1201820400000|2008-01-31 23:00:00|13440.7|13440.7|13494.7|13494.7|13550|13550|13320.4|13320.4|0
1202079600000|2008-02-03 23:00:00|13608.3|13608.3|13515.7|13515.7|13652.1|13652.1|13476.5|13476.5|0
1202166000000|2008-02-04 23:00:00|13464.1|13464.1|12814.7|12814.7|13466.3|13466.3|12781.5|12781.5|0
1202252400000|2008-02-05 23:00:00|12739.4|12739.4|13037.3|13037.3|13084.9|13084.9|12721.4|12721.4|0
1202338800000|2008-02-06 23:00:00|13010.7|13010.7|12889.5|12889.5|13060.5|13060.5|12724.3|12724.3|0
1202425200000|2008-02-07 23:00:00|12964.5|12964.5|12934.8|12934.8|13068.1|13068.1|12768.7|12768.7|0
1202684400000|2008-02-10 23:00:00|12830.1|12830.1|12818.8|12818.8|13029.2|13029.2|12774.1|12774.1|0
1202770800000|2008-02-11 23:00:00|12926.7|12926.7|13254.7|13254.7|13254.7|13254.7|12808.7|12808.7|0
1202857200000|2008-02-12 23:00:00|13137.1|13137.1|13266.7|13266.7|13342.1|13342.1|13095.8|13095.8|0
1202943600000|2008-02-13 23:00:00|13420.7|13420.7|13313.2|13313.2|13455.9|13455.9|13252|13252|0
1203030000000|2008-02-14 23:00:00|13292.9|13292.9|13073.9|13073.9|13381.5|13381.5|12979.7|12979.7|0
1203289200000|2008-02-17 23:00:00|13155.5|13155.5|13312.2|13312.2|13347.2|13347.2|13147.4|13147.4|0
1203375600000|2008-02-18 23:00:00|13260|13260|13269.7|13269.7|13393|13393|13044|13044|0
1203462000000|2008-02-19 23:00:00|13096.8|13096.8|13080.4|13080.4|13138.9|13138.9|12998.2|12998.2|0
1203548400000|2008-02-20 23:00:00|13150.7|13150.7|13173|13173|13288.1|13288.1|13116.2|13116.2|0
1203634800000|2008-02-21 23:00:00|13055.4|13055.4|13017.5|13017.5|13155.3|13155.3|12960.9|12960.9|0
1203894000000|2008-02-24 23:00:00|13141.8|13141.8|13156.6|13156.6|13180.3|13180.3|12995.4|12995.4|0
1203980400000|2008-02-25 23:00:00|13222.4|13222.4|13436.6|13436.6|13444.7|13444.7|13182.4|13182.4|0
1204066800000|2008-02-26 23:00:00|13461.2|13461.2|13454.3|13454.3|13505.5|13505.5|13255.4|13255.4|0
1204153200000|2008-02-27 23:00:00|13398.6|13398.6|13272.1|13272.1|13439.5|13439.5|13272.1|13272.1|0
1204239600000|2008-02-28 23:00:00|13204|13204|13170.4|13170.4|13306|13306|13055.8|13055.8|0
1204498800000|2008-03-02 23:00:00|12998|12998|12862.5|12862.5|13020.7|13020.7|12829.5|12829.5|0
1204585200000|2008-03-03 23:00:00|12913.1|12913.1|12630.1|12630.1|12957|12957|12584.8|12584.8|0
1204671600000|2008-03-04 23:00:00|12731.8|12731.8|12948.1|12948.1|12968.7|12968.7|12682.5|12682.5|0
1204758000000|2008-03-05 23:00:00|12981.8|12981.8|12803.3|12803.3|12993.7|12993.7|12746.5|12746.5|0
1204844400000|2008-03-06 23:00:00|12673.6|12673.6|12691.3|12691.3|12818.7|12818.7|12583.5|12583.5|0
1205103600000|2008-03-09 23:00:00|12673|12673|12655|12655|12835.2|12835.2|12571.4|12571.4|0
1205190000000|2008-03-10 23:00:00|12743.7|12743.7|13056.1|13056.1|13138|13138|12713.2|12713.2|0
1205276400000|2008-03-11 23:00:00|13272.3|13272.3|13131.3|13131.3|13291.6|13291.6|13080.3|13080.3|0
1205362800000|2008-03-12 23:00:00|12925.8|12925.8|13073.2|13073.2|13106.2|13106.2|12848.8|12848.8|0
1205449200000|2008-03-13 23:00:00|13088.7|13088.7|13021.4|13021.4|13312.5|13312.5|12905.3|12905.3|0
1205708400000|2008-03-16 23:00:00|12678.1|12678.1|12656|12656|12871.9|12871.9|12638.4|12638.4|0
1205794800000|2008-03-17 23:00:00|12891.6|12891.6|13030.5|13030.5|13037|13037|12780.1|12780.1|0
1205881200000|2008-03-18 23:00:00|13152.1|13152.1|12964.7|12964.7|13196|13196|12874.3|12874.3|0
1205967600000|2008-03-19 23:00:00|12840.2|12840.2|12964.2|12964.2|13048.6|13048.6|12790.2|12790.2|0
1206399600000|2008-03-24 23:00:00|13370.4|13370.4|13434.2|13434.2|13434.2|13434.2|13304.9|13304.9|0
1206486000000|2008-03-25 23:00:00|13377.8|13377.8|13403|13403|13426.6|13426.6|13299.9|13299.9|0
1206572400000|2008-03-26 23:00:00|13357.5|13357.5|13537.9|13537.9|13596.4|13596.4|13355|13355|0
1206658800000|2008-03-27 23:00:00|13556.9|13556.9|13442.4|13442.4|13578.5|13578.5|13413.4|13413.4|0
1206914400000|2008-03-30 22:00:00|13359.3|13359.3|13269|13269|13370.3|13370.3|13181.1|13181.1|0
1207000800000|2008-03-31 22:00:00|13205.6|13205.6|13699.1|13699.1|13699.1|13699.1|13194|13194|0
1207087200000|2008-04-01 22:00:00|13782.9|13782.9|13838.7|13838.7|13841.5|13841.5|13692.5|13692.5|0
1207173600000|2008-04-02 22:00:00|13839.5|13839.5|13738.9|13738.9|13844.7|13844.7|13619.9|13619.9|0
1207260000000|2008-04-03 22:00:00|13777.4|13777.4|13846.4|13846.4|13846.4|13846.4|13695.3|13695.3|0
1207519200000|2008-04-06 22:00:00|13906.7|13906.7|13919.6|13919.6|14019.6|14019.6|13863|13863|0
1207605600000|2008-04-07 22:00:00|13861.2|13861.2|13759.4|13759.4|13862.6|13862.6|13675|13675|0
1207692000000|2008-04-08 22:00:00|13692|13692|13599|13599|13734.5|13734.5|13579.1|13579.1|0
1207778400000|2008-04-09 22:00:00|13560.2|13560.2|13507.9|13507.9|13566|13566|13309.5|13309.5|0
1207864800000|2008-04-10 22:00:00|13570.3|13570.3|13278.3|13278.3|13613.7|13613.7|13226.4|13226.4|0
1208124000000|2008-04-13 22:00:00|13214.8|13214.8|13160.3|13160.3|13241.6|13241.6|13106.8|13106.8|0
1208210400000|2008-04-14 22:00:00|13274.2|13274.2|13408.9|13408.9|13444.9|13444.9|13263.1|13263.1|0
1208296800000|2008-04-15 22:00:00|13528.8|13528.8|13637.6|13637.6|13652.1|13652.1|13442.3|13442.3|0
1208383200000|2008-04-16 22:00:00|13673.2|13673.2|13568.7|13568.7|13681.5|13681.5|13537.7|13537.7|0
1208469600000|2008-04-17 22:00:00|13631.7|13631.7|13924.9|13924.9|13945.7|13945.7|13621.2|13621.2|0
1208728800000|2008-04-20 22:00:00|13927.2|13927.2|13728.9|13728.9|13933.2|13933.2|13677.2|13677.2|0
1208815200000|2008-04-21 22:00:00|13681.3|13681.3|13593.4|13593.4|13696.3|13696.3|13537.3|13537.3|0
1208901600000|2008-04-22 22:00:00|13617|13617|13663|13663|13683|13683|13466.2|13466.2|0
1208988000000|2008-04-23 22:00:00|13633.7|13633.7|13669.2|13669.2|13669.2|13669.2|13426.6|13426.6|0
1209074400000|2008-04-24 22:00:00|13731.3|13731.3|13772.8|13772.8|13832.6|13832.6|13693.7|13693.7|0
1209333600000|2008-04-27 22:00:00|13766.8|13766.8|13877.8|13877.8|13904.2|13904.2|13766.8|13766.8|0
1209420000000|2008-04-28 22:00:00|13803.1|13803.1|13707.2|13707.2|13834.8|13834.8|13668.8|13668.8|0
1209506400000|2008-04-29 22:00:00|13698.4|13698.4|13798.3|13798.3|13798.3|13798.3|13561.2|13561.2|0
1209679200000|2008-05-01 22:00:00|13916.2|13916.2|14060|14060|14169.2|14169.2|13913.4|13913.4|0
1209938400000|2008-05-04 22:00:00|14049.2|14049.2|14074|14074|14122.8|14122.8|13974|13974|0
1210024800000|2008-05-05 22:00:00|14071.3|14071.3|14005.8|14005.8|14120.3|14120.3|13884.5|13884.5|0
1210111200000|2008-05-06 22:00:00|14036.9|14036.9|14026.8|14026.8|14091.3|14091.3|14004.1|14004.1|0
1210197600000|2008-05-07 22:00:00|13898|13898|14074|14074|14074|14074|13881.3|13881.3|0
1210284000000|2008-05-08 22:00:00|14000.3|14000.3|13945.1|13945.1|14015.2|14015.2|13843.9|13843.9|0
1210543200000|2008-05-11 22:00:00|13991.4|13991.4|14053.9|14053.9|14108.4|14108.4|13987.4|13987.4|0
1210629600000|2008-05-12 22:00:00|14111.6|14111.6|14016.4|14016.4|14138.5|14138.5|13959.3|13959.3|0
1210716000000|2008-05-13 22:00:00|14068.3|14068.3|14187.2|14187.2|14214.6|14214.6|14033.2|14033.2|0
1210802400000|2008-05-14 22:00:00|14145.4|14145.4|14186.4|14186.4|14186.4|14186.4|14078.9|14078.9|0
1210888800000|2008-05-15 22:00:00|14255.2|14255.2|14124.8|14124.8|14301.3|14301.3|14078.2|14078.2|0
1211148000000|2008-05-18 22:00:00|14148.9|14148.9|14247.6|14247.6|14247.6|14247.6|14110.2|14110.2|0
1211234400000|2008-05-19 22:00:00|14158.4|14158.4|13992.1|13992.1|14166.7|14166.7|13973.6|13973.6|0
1211320800000|2008-05-20 22:00:00|14047.3|14047.3|13857.2|13857.2|14049.2|14049.2|13803.1|13803.1|0
1211407200000|2008-05-21 22:00:00|13742.3|13742.3|13852|13852|13886.3|13886.3|13667.3|13667.3|0
1211493600000|2008-05-22 22:00:00|13863.4|13863.4|13577.6|13577.6|13863.6|13863.6|13577.6|13577.6|0
1211752800000|2008-05-25 22:00:00|13524.3|13524.3|13583.7|13583.7|13614|13614|13514.2|13514.2|0
1211839200000|2008-05-26 22:00:00|13624.1|13624.1|13451.4|13451.4|13664.2|13664.2|13445.1|13445.1|0
1211925600000|2008-05-27 22:00:00|13504.6|13504.6|13499.2|13499.2|13598.8|13598.8|13397.9|13397.9|0
1212012000000|2008-05-28 22:00:00|13573.3|13573.3|13539.5|13539.5|13631.7|13631.7|13430.1|13430.1|0
1212098400000|2008-05-29 22:00:00|13582|13582|13600.9|13600.9|13630.7|13630.7|13540.7|13540.7|0
1212357600000|2008-06-01 22:00:00|13610.5|13610.5|13300|13300|13612.1|13612.1|13286.4|13286.4|0
1212444000000|2008-06-02 22:00:00|13264.9|13264.9|13431.7|13431.7|13451.5|13451.5|13216.9|13216.9|0
1212530400000|2008-06-03 22:00:00|13343.7|13343.7|13341.2|13341.2|13383.6|13383.6|13173.7|13173.7|0
1212616800000|2008-06-04 22:00:00|13378.9|13378.9|13239.3|13239.3|13415.7|13415.7|13187.4|13187.4|0
1212703200000|2008-06-05 22:00:00|13332.2|13332.2|12909.8|12909.8|13379|13379|12902.4|12902.4|0
1212962400000|2008-06-08 22:00:00|12815.9|12815.9|12823.9|12823.9|12889.4|12889.4|12690.7|12690.7|0
1213048800000|2008-06-09 22:00:00|12679.2|12679.2|12755.2|12755.2|12841.9|12841.9|12622.2|12622.2|0
1213135200000|2008-06-10 22:00:00|12789.5|12789.5|12584.3|12584.3|12913.5|12913.5|12562.3|12562.3|0
1213221600000|2008-06-11 22:00:00|12608.9|12608.9|12853.3|12853.3|12853.3|12853.3|12598.4|12598.4|0
1213308000000|2008-06-12 22:00:00|12848|12848|12998.7|12998.7|13022.7|13022.7|12726.9|12726.9|0
1213567200000|2008-06-15 22:00:00|12996.9|12996.9|12826.6|12826.6|13049.7|13049.7|12728.1|12728.1|0
1213653600000|2008-06-16 22:00:00|12880.9|12880.9|12885.1|12885.1|12992.2|12992.2|12839.7|12839.7|0
1213740000000|2008-06-17 22:00:00|12848.8|12848.8|12631.5|12631.5|12852.2|12852.2|12538|12538|0
1213826400000|2008-06-18 22:00:00|12551.8|12551.8|12585|12585|12728.5|12728.5|12549.5|12549.5|0
1213912800000|2008-06-19 22:00:00|12630.1|12630.1|12412.5|12412.5|12639.8|12639.8|12307.5|12307.5|0
1214172000000|2008-06-22 22:00:00|12370.3|12370.3|12403.4|12403.4|12493.5|12493.5|12327.1|12327.1|0
1214258400000|2008-06-23 22:00:00|12405|12405|12205.6|12205.6|12460.9|12460.9|12132|12132|0
1214344800000|2008-06-24 22:00:00|12260.5|12260.5|12446.1|12446.1|12446.1|12446.1|12259.4|12259.4|0
1214431200000|2008-06-25 22:00:00|12374.7|12374.7|12077.7|12077.7|12375.2|12375.2|12076.5|12076.5|0
1214517600000|2008-06-26 22:00:00|12031.9|12031.9|12089.8|12089.8|12145.3|12145.3|11885.1|11885.1|0
1214776800000|2008-06-29 22:00:00|12092.5|12092.5|12046.2|12046.2|12135.9|12135.9|11874.5|11874.5|0
1217455200000|2008-07-30 22:00:00|11887.4|11887.4|11881.3|11881.3|11977.5|11977.5|11775.1|11775.1|0
1217541600000|2008-07-31 22:00:00|11719|11719|11569.5|11569.5|11776.8|11776.8|11558.4|11558.4|0
1217800800000|2008-08-03 22:00:00|11556.1|11556.1|11447.6|11447.6|11580.4|11580.4|11410.1|11410.1|0
1217887200000|2008-08-04 22:00:00|11536.2|11536.2|11751.4|11751.4|11751.5|11751.5|11473.8|11473.8|0
1217973600000|2008-08-05 22:00:00|11820.4|11820.4|11774.4|11774.4|11832.1|11832.1|11647.7|11647.7|0
1218060000000|2008-08-06 22:00:00|11704.3|11704.3|11717.5|11717.5|11896.6|11896.6|11684|11684|0
1218146400000|2008-08-07 22:00:00|11667|11667|11799.9|11799.9|11831.2|11831.2|11612.1|11612.1|0
1218405600000|2008-08-10 22:00:00|11806.1|11806.1|12047.7|12047.7|12047.7|12047.7|11748.5|11748.5|0
1218492000000|2008-08-11 22:00:00|12008.6|12008.6|11996.1|11996.1|12078.7|12078.7|11912.8|11912.8|0
1218578400000|2008-08-12 22:00:00|11904.3|11904.3|11695.4|11695.4|11956.9|11956.9|11691.1|11691.1|0
1218664800000|2008-08-13 22:00:00|11742|11742|11606.8|11606.8|11776.3|11776.3|11527.6|11527.6|0
1218751200000|2008-08-14 22:00:00|11648.5|11648.5|11686.1|11686.1|11712|11712|11587|11587|0
1219010400000|2008-08-17 22:00:00|11674.2|11674.2|11677.5|11677.5|11784.3|11784.3|11539.6|11539.6|0
1219096800000|2008-08-18 22:00:00|11536.8|11536.8|11335.3|11335.3|11550.6|11550.6|11333.5|11333.5|0
1219183200000|2008-08-19 22:00:00|11373.3|11373.3|11379.9|11379.9|11422.1|11422.1|11251.9|11251.9|0
1219269600000|2008-08-20 22:00:00|11319.7|11319.7|11217.4|11217.4|11322.2|11322.2|11185.5|11185.5|0
1219356000000|2008-08-21 22:00:00|11225.6|11225.6|11497.3|11497.3|11506.6|11506.6|11200.7|11200.7|0
1219615200000|2008-08-24 22:00:00|11453.9|11453.9|11327.1|11327.1|11459|11459|11326.4|11326.4|0
1219701600000|2008-08-25 22:00:00|11272|11272|11419.9|11419.9|11440.5|11440.5|11218.9|11218.9|0
1219788000000|2008-08-26 22:00:00|11399.5|11399.5|11479.6|11479.6|11546|11546|11320.7|11320.7|0
1219874400000|2008-08-27 22:00:00|11464.7|11464.7|11662.6|11662.6|11687.3|11687.3|11408.4|11408.4|0
1219960800000|2008-08-28 22:00:00|11685.2|11685.2|11707.3|11707.3|11742|11742|11618.9|11618.9|0
1220220000000|2008-08-31 22:00:00|11607.5|11607.5|11693.8|11693.8|11745.2|11745.2|11580.1|11580.1|0
1220306400000|2008-09-01 22:00:00|11705.6|11705.6|11903.9|11903.9|11936.3|11936.3|11634.3|11634.3|0
1220392800000|2008-09-02 22:00:00|11821|11821|11849.1|11849.1|11932|11932|11749.7|11749.7|0
1220479200000|2008-09-03 22:00:00|11850.1|11850.1|11480.1|11480.1|11859.8|11859.8|11476.4|11476.4|0
1220565600000|2008-09-04 22:00:00|11409.5|11409.5|11139.7|11139.7|11414.2|11414.2|11118.5|11118.5|0
1220824800000|2008-09-07 22:00:00|11343.1|11343.1|11554.2|11554.2|11657.5|11657.5|11343.1|11343.1|0
1220911200000|2008-09-08 22:00:00|11512.9|11512.9|11350|11350|11610.7|11610.7|11289.1|11289.1|0
1220997600000|2008-09-09 22:00:00|11334.8|11334.8|11180.8|11180.8|11344.1|11344.1|11125.1|11125.1|0
1221084000000|2008-09-10 22:00:00|11148.5|11148.5|11136.5|11136.5|11212.7|11212.7|10980.2|10980.2|0
1221170400000|2008-09-11 22:00:00|11252.4|11252.4|11412|11412|11416|11416|11177.6|11177.6|0
1221429600000|2008-09-14 22:00:00|11031.4|11031.4|10899|10899|11160.1|11160.1|10819.7|10819.7|0
1221516000000|2008-09-15 22:00:00|10778.3|10778.3|10911.5|10911.5|11015.9|11015.9|10651.6|10651.6|0
1221602400000|2008-09-16 22:00:00|11021.4|11021.4|10661.4|10661.4|11108.6|11108.6|10639.1|10639.1|0
1221688800000|2008-09-17 22:00:00|10629|10629|10631.6|10631.6|10855.2|10855.2|10571.1|10571.1|0
1221775200000|2008-09-18 22:00:00|10779.4|10779.4|11557.9|11557.9|11557.9|11557.9|10779.4|10779.4|0
1222034400000|2008-09-21 22:00:00|11596.1|11596.1|11328.5|11328.5|11599.3|11599.3|11328.5|11328.5|0
1222120800000|2008-09-22 22:00:00|11302.2|11302.2|11176.5|11176.5|11313.5|11313.5|11088.7|11088.7|0
1222207200000|2008-09-23 22:00:00|11298.8|11298.8|11112.9|11112.9|11298.8|11298.8|11089.8|11089.8|0
1222293600000|2008-09-24 22:00:00|11154.5|11154.5|11438.6|11438.6|11472.1|11472.1|11131.4|11131.4|0
1222380000000|2008-09-25 22:00:00|11302.5|11302.5|11387.9|11387.9|11462|11462|11239.3|11239.3|0
1222639200000|2008-09-28 22:00:00|11395.9|11395.9|10945.7|10945.7|11397.6|11397.6|10916.6|10916.6|0
1222725600000|2008-09-29 22:00:00|10744.7|10744.7|10987.5|10987.5|11052.7|11052.7|10672.6|10672.6|0
1222812000000|2008-09-30 22:00:00|11064.3|11064.3|11182.5|11182.5|11182.5|11182.5|10956.6|10956.6|0
1222898400000|2008-10-01 22:00:00|11186.1|11186.1|11002.3|11002.3|11364.4|11364.4|10978.9|10978.9|0
1222984800000|2008-10-02 22:00:00|11047.4|11047.4|11418.5|11418.5|11441.5|11441.5|10964.7|10964.7|0
1223244000000|2008-10-05 22:00:00|11210.2|11210.2|10726|10726|11214.5|11214.5|10710.9|10710.9|0
1223330400000|2008-10-06 22:00:00|10935.7|10935.7|10862|10862|11128.8|11128.8|10644.3|10644.3|0
1223416800000|2008-10-07 22:00:00|10612.3|10612.3|10297.6|10297.6|10905.5|10905.5|10155|10155|0
1223503200000|2008-10-08 22:00:00|10411.9|10411.9|9902.9|9902.9|10535.8|10535.8|9820.5|9820.5|0
1223589600000|2008-10-09 22:00:00|9443.1|9443.1|8997.7|8997.7|9462.3|9462.3|8835|8835|0
1223848800000|2008-10-12 22:00:00|9559.3|9559.3|9955.7|9955.7|9955.7|9955.7|9357.2|9357.2|0
1223935200000|2008-10-13 22:00:00|10308.6|10308.6|10224.5|10224.5|10573.1|10573.1|10032.2|10032.2|0
1224021600000|2008-10-14 22:00:00|10143.8|10143.8|9706.8|9706.8|10200.2|10200.2|9594|9594|0
1224108000000|2008-10-15 22:00:00|9305.3|9305.3|9308.2|9308.2|9700|9700|9146.6|9146.6|0
1224194400000|2008-10-16 22:00:00|9799.3|9799.3|9655.2|9655.2|9800.7|9800.7|9345.2|9345.2|0
1224453600000|2008-10-19 22:00:00|9900.7|9900.7|9944.3|9944.3|9944.3|9944.3|9758.5|9758.5|0
1224540000000|2008-10-20 22:00:00|10105.1|10105.1|9795|9795|10105.1|10105.1|9716.9|9716.9|0
1224626400000|2008-10-21 22:00:00|9584.1|9584.1|8995.3|8995.3|9594.5|9594.5|8927.5|8927.5|0
1224712800000|2008-10-22 22:00:00|9007.9|9007.9|8811.2|8811.2|9046|9046|8419.2|8419.2|0
1224799200000|2008-10-23 22:00:00|8445|8445|8353.2|8353.2|8496.6|8496.6|7991.9|7991.9|0
1225062000000|2008-10-26 23:00:00|7977|7977|8009.9|8009.9|8186.8|8186.8|7737.2|7737.2|0
1225148400000|2008-10-27 23:00:00|8221.4|8221.4|7905.4|7905.4|8244.7|8244.7|7820.1|7820.1|0
1225234800000|2008-10-28 23:00:00|8376.3|8376.3|8650.1|8650.1|8650.1|8650.1|8260.3|8260.3|0
1225321200000|2008-10-29 23:00:00|8812.7|8812.7|8822.9|8822.9|8964.5|8964.5|8695|8695|0
1225407600000|2008-10-30 23:00:00|8843.3|8843.3|9116|9116|9137.7|9137.7|8686.6|8686.6|0
1225666800000|2008-11-02 23:00:00|9185.8|9185.8|9231.8|9231.8|9231.8|9231.8|8977.4|8977.4|0
1225753200000|2008-11-03 23:00:00|9279.3|9279.3|9726.8|9726.8|9726.8|9726.8|9242|9242|0
1225839600000|2008-11-04 23:00:00|9631.3|9631.3|9744.7|9744.7|9883.8|9883.8|9507.7|9507.7|0
1225926000000|2008-11-05 23:00:00|9362|9362|9133.9|9133.9|9577.7|9577.7|9111|9111|0
1226012400000|2008-11-06 23:00:00|9153.1|9153.1|9343.5|9343.5|9392.3|9392.3|9013.7|9013.7|0
1226271600000|2008-11-09 23:00:00|9484.3|9484.3|9293.8|9293.8|9525.8|9525.8|9268.2|9268.2|0
1226358000000|2008-11-10 23:00:00|9123.3|9123.3|8911.9|8911.9|9171.4|9171.4|8906.5|8906.5|0
1226444400000|2008-11-11 23:00:00|9070.1|9070.1|8646.8|8646.8|9083.1|9083.1|8604.6|8604.6|0
1226530800000|2008-11-12 23:00:00|8684.5|8684.5|8740.6|8740.6|8823.3|8823.3|8525.9|8525.9|0
1226617200000|2008-11-13 23:00:00|9068|9068|8832.2|8832.2|9069.2|9069.2|8796.7|8796.7|0
1226876400000|2008-11-16 23:00:00|8788.6|8788.6|8498.8|8498.8|8827.2|8827.2|8416.5|8416.5|0
1226962800000|2008-11-17 23:00:00|8480.8|8480.8|8530.8|8530.8|8532.7|8532.7|8268.6|8268.6|0
1227049200000|2008-11-18 23:00:00|8532.1|8532.1|8211.5|8211.5|8536|8536|8211.5|8211.5|0
1227135600000|2008-11-19 23:00:00|7995.9|7995.9|7988.4|7988.4|8072.8|8072.8|7830.9|7830.9|0
1227222000000|2008-11-20 23:00:00|8062.9|8062.9|7974.4|7974.4|8240.5|8240.5|7862.4|7862.4|0
1227481200000|2008-11-23 23:00:00|8173.7|8173.7|8622.6|8622.6|8622.6|8622.6|8093.2|8093.2|0
1227567600000|2008-11-24 23:00:00|8533.9|8533.9|8696.6|8696.6|8861.8|8861.8|8453.5|8453.5|0
1227654000000|2008-11-25 23:00:00|8586|8586|8654.1|8654.1|8719.8|8719.8|8461|8461|0
1227740400000|2008-11-26 23:00:00|8727.5|8727.5|8849.3|8849.3|8862.2|8862.2|8720.3|8720.3|0
1227826800000|2008-11-27 23:00:00|8885.8|8885.8|8910.6|8910.6|8920.5|8920.5|8726.2|8726.2|0
1228086000000|2008-11-30 23:00:00|8914|8914|8510.5|8510.5|8914.4|8914.4|8423.9|8423.9|0
1228172400000|2008-12-01 23:00:00|8359.5|8359.5|8834.7|8834.7|8834.7|8834.7|8293.2|8293.2|0
1228258800000|2008-12-02 23:00:00|8781.9|8781.9|8879.9|8879.9|8927|8927|8646.1|8646.1|0
1228345200000|2008-12-03 23:00:00|8815.1|8815.1|8836.1|8836.1|9113.2|9113.2|8699.6|8699.6|0
1228431600000|2008-12-04 23:00:00|8696.4|8696.4|8491.2|8491.2|8743.3|8743.3|8409.3|8409.3|0
1228690800000|2008-12-07 23:00:00|8893.5|8893.5|9036.5|9036.5|9062|9062|8825.2|8825.2|0
1228777200000|2008-12-08 23:00:00|8973|8973|9063.1|9063.1|9125.8|9125.8|8894.9|8894.9|0
1228863600000|2008-12-09 23:00:00|9070|9070|9152.4|9152.4|9162.9|9162.9|8975.1|8975.1|0
1228950000000|2008-12-10 23:00:00|9140.5|9140.5|9182.6|9182.6|9249.4|9249.4|9020|9020|0
1229036400000|2008-12-11 23:00:00|8881|8881|8975.5|8975.5|8975.5|8975.5|8711|8711|0
1229295600000|2008-12-14 23:00:00|8994.3|8994.3|9023.9|9023.9|9111.9|9111.9|8930|8930|0
1229382000000|2008-12-15 23:00:00|9010.4|9010.4|9167.7|9167.7|9167.7|9167.7|8995.5|8995.5|0
1229468400000|2008-12-16 23:00:00|9281.5|9281.5|9196.9|9196.9|9282.9|9282.9|9047.4|9047.4|0
1229554800000|2008-12-17 23:00:00|9219.6|9219.6|9257.8|9257.8|9327.9|9327.9|9202.3|9202.3|0
1229641200000|2008-12-18 23:00:00|9152|9152|9268.4|9268.4|9332.9|9332.9|9099.3|9099.3|0
1229900400000|2008-12-21 23:00:00|9232.3|9232.3|9098.9|9098.9|9234.6|9234.6|9095.2|9095.2|0
1229986800000|2008-12-22 23:00:00|9075.3|9075.3|9068.5|9068.5|9186.8|9186.8|9040.8|9040.8|0
1230505200000|2008-12-28 23:00:00|9081|9081|9017.7|9017.7|9138.2|9138.2|8955.3|8955.3|0
1230591600000|2008-12-29 23:00:00|9081.8|9081.8|9195.8|9195.8|9195.8|9195.8|9068.1|9068.1|0
1230850800000|2009-01-01 23:00:00|9262|9262|9486.3|9486.3|9486.3|9486.3|9219.1|9219.1|0
1231110000000|2009-01-04 23:00:00|9543.4|9543.4|9644.1|9644.1|9644.1|9644.1|9506.3|9506.3|0
1231196400000|2009-01-05 23:00:00|9677.1|9677.1|9724|9724|9800|9800|9617.8|9617.8|0
1231282800000|2009-01-06 23:00:00|9726.2|9726.2|9570|9570|9726.2|9726.2|9503.8|9503.8|0
1231369200000|2009-01-07 23:00:00|9452.7|9452.7|9469.5|9469.5|9576.1|9576.1|9357.7|9357.7|0
1231455600000|2009-01-08 23:00:00|9527.7|9527.7|9378.5|9378.5|9529|9529|9309.5|9309.5|0
1231714800000|2009-01-11 23:00:00|9329.5|9329.5|9199.9|9199.9|9350.6|9350.6|9179.2|9179.2|0
1231801200000|2009-01-12 23:00:00|9098.8|9098.8|9057.3|9057.3|9111.6|9111.6|8920.2|8920.2|0
1231887600000|2009-01-13 23:00:00|9132.1|9132.1|8692.7|8692.7|9138.3|9138.3|8594.2|8594.2|0
1231974000000|2009-01-14 23:00:00|8685.9|8685.9|8611.1|8611.1|8735.8|8735.8|8500.4|8500.4|0
1232060400000|2009-01-15 23:00:00|8778.3|8778.3|8620.1|8620.1|8884|8884|8620.1|8620.1|0
1232319600000|2009-01-18 23:00:00|8739.1|8739.1|8494.8|8494.8|8788.3|8788.3|8389.9|8389.9|0
1232406000000|2009-01-19 23:00:00|8462.5|8462.5|8276.5|8276.5|8617.3|8617.3|8223.7|8223.7|0
1232492400000|2009-01-20 23:00:00|8212.4|8212.4|8230.7|8230.7|8388.9|8388.9|8077.1|8077.1|0
1232578800000|2009-01-21 23:00:00|8381|8381|8159.3|8159.3|8451.2|8451.2|8117.1|8117.1|0
1232665200000|2009-01-22 23:00:00|8152.6|8152.6|8172.8|8172.8|8208.3|8208.3|7981.7|7981.7|0
1232924400000|2009-01-25 23:00:00|8106.5|8106.5|8375.2|8375.2|8420.5|8420.5|8091.5|8091.5|0
1233010800000|2009-01-26 23:00:00|8408.2|8408.2|8349.5|8349.5|8410.6|8410.6|8169|8169|0
1233097200000|2009-01-27 23:00:00|8413.5|8413.5|8701.5|8701.5|8733.3|8733.3|8396.3|8396.3|0
1233183600000|2009-01-28 23:00:00|8650.3|8650.3|8477.4|8477.4|8665|8665|8403.1|8403.1|0
1233270000000|2009-01-29 23:00:00|8456.7|8456.7|8450.4|8450.4|8511.9|8511.9|8326.4|8326.4|0
1233529200000|2009-02-01 23:00:00|8275.4|8275.4|8233.4|8233.4|8316.1|8316.1|8118.3|8118.3|0
1233615600000|2009-02-02 23:00:00|8294.8|8294.8|8361.9|8361.9|8365.9|8365.9|8180.3|8180.3|0
1233702000000|2009-02-03 23:00:00|8413.2|8413.2|8495.4|8495.4|8547.6|8547.6|8285.9|8285.9|0
1233788400000|2009-02-04 23:00:00|8333.1|8333.1|8440.2|8440.2|8452.9|8452.9|8209.2|8209.2|0
1233874800000|2009-02-05 23:00:00|8498.3|8498.3|8544.7|8544.7|8608.7|8608.7|8411.4|8411.4|0
1234134000000|2009-02-08 23:00:00|8495|8495|8584.8|8584.8|8601|8601|8462.6|8462.6|0
1234220400000|2009-02-09 23:00:00|8523.4|8523.4|8397.3|8397.3|8653.8|8653.8|8390.4|8390.4|0
1234306800000|2009-02-10 23:00:00|8330.2|8330.2|8355.8|8355.8|8388.3|8388.3|8246.3|8246.3|0
1234393200000|2009-02-11 23:00:00|8302.3|8302.3|8200.9|8200.9|8327.4|8327.4|8116.6|8116.6|0
1234479600000|2009-02-12 23:00:00|8291.3|8291.3|8265.5|8265.5|8393.8|8393.8|8254.9|8254.9|0
1234738800000|2009-02-15 23:00:00|8206|8206|8075|8075|8228.9|8228.9|8075|8075|0
1234825200000|2009-02-16 23:00:00|7988|7988|7843.2|7843.2|8006.1|8006.1|7783.8|7783.8|0
1234911600000|2009-02-17 23:00:00|7890|7890|7861.4|7861.4|7910.4|7910.4|7707|7707|0
1234998000000|2009-02-18 23:00:00|7903.3|7903.3|7875.9|7875.9|7964.3|7964.3|7822.1|7822.1|0
1235084400000|2009-02-19 23:00:00|7740|7740|7603.6|7603.6|7760.1|7760.1|7601.8|7601.8|0
1235343600000|2009-02-22 23:00:00|7729.1|7729.1|7540.4|7540.4|7781|7781|7514.9|7514.9|0
1235430000000|2009-02-23 23:00:00|7436.8|7436.8|7483.4|7483.4|7547.2|7547.2|7403.6|7403.6|0
1235516400000|2009-02-24 23:00:00|7625.6|7625.6|7512.1|7512.1|7642.8|7642.8|7385|7385|0
1235602800000|2009-02-25 23:00:00|7571.2|7571.2|7811.7|7811.7|7862|7862|7564.8|7564.8|0
1235689200000|2009-02-26 23:00:00|7731.9|7731.9|7620.9|7620.9|7736.3|7736.3|7522.1|7522.1|0
1235948400000|2009-03-01 23:00:00|7428.6|7428.6|7270.5|7270.5|7464.3|7464.3|7270.5|7270.5|0
1236034800000|2009-03-02 23:00:00|7315.9|7315.9|7219.4|7219.4|7359.2|7359.2|7199.1|7199.1|0
1236121200000|2009-03-03 23:00:00|7295.5|7295.5|7357.5|7357.5|7390.7|7390.7|7257.4|7257.4|0
1236207600000|2009-03-04 23:00:00|7295.3|7295.3|7025.9|7025.9|7297|7297|7025.9|7025.9|0
1236294000000|2009-03-05 23:00:00|7061.9|7061.9|6936.9|6936.9|7086.8|7086.8|6883.3|6883.3|0
1236553200000|2009-03-08 23:00:00|6965.4|6965.4|6817.4|6817.4|6970|6970|6702.6|6702.6|0
1236639600000|2009-03-09 23:00:00|6808.1|6808.1|7153.3|7153.3|7153.3|7153.3|6771.7|6771.7|0
1236726000000|2009-03-10 23:00:00|7143|7143|7204.7|7204.7|7357.1|7357.1|7063.3|7063.3|0
1236812400000|2009-03-11 23:00:00|7142.8|7142.8|7340.5|7340.5|7340.5|7340.5|7008.6|7008.6|0
1236898800000|2009-03-12 23:00:00|7492.5|7492.5|7427.8|7427.8|7543.2|7543.2|7376|7376|0
1237158000000|2009-03-15 23:00:00|7546.6|7546.6|7636.9|7636.9|7647.4|7647.4|7531.6|7531.6|0
1237244400000|2009-03-16 23:00:00|7604.8|7604.8|7645.3|7645.3|7715.7|7715.7|7530.4|7530.4|0
1237330800000|2009-03-17 23:00:00|7739.2|7739.2|7661.6|7661.6|7812.4|7812.4|7552.7|7552.7|0
1237417200000|2009-03-18 23:00:00|7736.7|7736.7|7701.6|7701.6|7845.6|7845.6|7675.3|7675.3|0
1237503600000|2009-03-19 23:00:00|7640.1|7640.1|7710|7710|7710|7710|7527.2|7527.2|0
1237762800000|2009-03-22 23:00:00|7838.5|7838.5|7952.3|7952.3|7972.4|7972.4|7783.3|7783.3|0
1237849200000|2009-03-23 23:00:00|8093.2|8093.2|7989.5|7989.5|8106.1|8106.1|7902.3|7902.3|0
1237935600000|2009-03-24 23:00:00|7952.7|7952.7|8072.4|8072.4|8121.7|8121.7|7947.6|7947.6|0
1238022000000|2009-03-25 23:00:00|8107.6|8107.6|8076.2|8076.2|8109.9|8109.9|7973.7|7973.7|0
1238108400000|2009-03-26 23:00:00|8043.5|8043.5|7927.6|7927.6|8113.4|8113.4|7911.7|7911.7|0
1238364000000|2009-03-29 22:00:00|7782.2|7782.2|7601.1|7601.1|7788|7788|7589.1|7589.1|0
1238450400000|2009-03-30 22:00:00|7644.3|7644.3|7815|7815|7815|7815|7639.7|7639.7|0
1238536800000|2009-03-31 22:00:00|7761.3|7761.3|7961|7961|8002|8002|7637.2|7637.2|0
1238623200000|2009-04-01 22:00:00|8115.8|8115.8|8334.7|8334.7|8347.4|8347.4|8102.7|8102.7|0
1238709600000|2009-04-02 22:00:00|8280.6|8280.6|8319.9|8319.9|8410.7|8410.7|8245.3|8245.3|0
1238968800000|2009-04-05 22:00:00|8435|8435|8321.1|8321.1|8502.2|8502.2|8224.5|8224.5|0
1239055200000|2009-04-06 22:00:00|8403|8403|8346|8346|8455.7|8455.7|8247.6|8247.6|0
1239141600000|2009-04-07 22:00:00|8210.8|8210.8|8404.7|8404.7|8415.3|8415.3|8175.1|8175.1|0
1239228000000|2009-04-08 22:00:00|8457.6|8457.6|8704.8|8704.8|8714|8714|8400.1|8400.1|0
1239660000000|2009-04-13 22:00:00|8688.3|8688.3|8834.8|8834.8|8862.9|8862.9|8677.5|8677.5|0
1239746400000|2009-04-14 22:00:00|8748.3|8748.3|8711.9|8711.9|8825.3|8825.3|8662.9|8662.9|0
1239832800000|2009-04-15 22:00:00|8790.9|8790.9|8874.5|8874.5|8925.8|8925.8|8703.8|8703.8|0
1239919200000|2009-04-16 22:00:00|8898.3|8898.3|9030.9|9030.9|9030.9|9030.9|8803|8803|0
1240178400000|2009-04-19 22:00:00|8988.3|8988.3|8718.2|8718.2|9018.1|9018.1|8672|8672|0
1240264800000|2009-04-20 22:00:00|8706.7|8706.7|8615.8|8615.8|8758.8|8758.8|8413.6|8413.6|0
1240351200000|2009-04-21 22:00:00|8608.2|8608.2|8834.1|8834.1|8838.6|8838.6|8547.3|8547.3|0
1240437600000|2009-04-22 22:00:00|8777.8|8777.8|8769.2|8769.2|8876.3|8876.3|8717.7|8717.7|0
1240524000000|2009-04-23 22:00:00|8768.7|8768.7|8888.2|8888.2|8905.2|8905.2|8730.8|8730.8|0
1240783200000|2009-04-26 22:00:00|8739.9|8739.9|8777|8777|8799.8|8799.8|8633.8|8633.8|0
1240869600000|2009-04-27 22:00:00|8619.2|8619.2|8656.3|8656.3|8706.9|8706.9|8503.7|8503.7|0
1240956000000|2009-04-28 22:00:00|8730.1|8730.1|8891.3|8891.3|8933.6|8933.6|8697|8697|0
1241042400000|2009-04-29 22:00:00|8986.9|8986.9|9038|9038|9100.8|9100.8|8957.3|8957.3|0
1241388000000|2009-05-03 22:00:00|9048.1|9048.1|9074.7|9074.7|9096|9096|8927.6|8927.6|0
1241474400000|2009-05-04 22:00:00|9065.2|9065.2|9136.7|9136.7|9195.6|9195.6|9037.5|9037.5|0
1241560800000|2009-05-05 22:00:00|9119.7|9119.7|9229|9229|9272.9|9272.9|9086.6|9086.6|0
1241647200000|2009-05-06 22:00:00|9292.2|9292.2|9228.9|9228.9|9443.9|9443.9|9175.9|9175.9|0
1241733600000|2009-05-07 22:00:00|9310.1|9310.1|9408.1|9408.1|9443.7|9443.7|9278.6|9278.6|0
1241992800000|2009-05-10 22:00:00|9457.6|9457.6|9316.8|9316.8|9460.3|9460.3|9232.2|9232.2|0
1242079200000|2009-05-11 22:00:00|9196.9|9196.9|9269|9269|9377.8|9377.8|9181.9|9181.9|0
1242165600000|2009-05-12 22:00:00|9320.1|9320.1|9000.6|9000.6|9351.2|9351.2|8982.5|8982.5|0
1242252000000|2009-05-13 22:00:00|8979.3|8979.3|8984.2|8984.2|9002.7|9002.7|8838.5|8838.5|0
1242338400000|2009-05-14 22:00:00|9035.4|9035.4|8978.6|8978.6|9085|9085|8922.1|8922.1|0
1242597600000|2009-05-17 22:00:00|8879.5|8879.5|9159.3|9159.3|9163.2|9163.2|8828.5|8828.5|0
1242684000000|2009-05-18 22:00:00|9251.7|9251.7|9341.6|9341.6|9387.3|9387.3|9232.8|9232.8|0
1242770400000|2009-05-19 22:00:00|9356.9|9356.9|9389.4|9389.4|9449.4|9449.4|9261.1|9261.1|0
1242856800000|2009-05-20 22:00:00|9282.4|9282.4|9225.3|9225.3|9299.9|9299.9|9180.6|9180.6|0
1242943200000|2009-05-21 22:00:00|9250.1|9250.1|9308.6|9308.6|9378.2|9378.2|9206.4|9206.4|0
1243202400000|2009-05-24 22:00:00|9336.8|9336.8|9347.4|9347.4|9371.7|9371.7|9175.6|9175.6|0
1243288800000|2009-05-25 22:00:00|9294.7|9294.7|9405.7|9405.7|9438.8|9438.8|9209.6|9209.6|0
1243375200000|2009-05-26 22:00:00|9449|9449|9510.8|9510.8|9522|9522|9422.9|9422.9|0
1243461600000|2009-05-27 22:00:00|9407|9407|9435.5|9435.5|9496|9496|9368.5|9368.5|0
1243548000000|2009-05-28 22:00:00|9519.3|9519.3|9424.3|9424.3|9555.6|9555.6|9413.1|9413.1|0
1243807200000|2009-05-31 22:00:00|9554.8|9554.8|9630.9|9630.9|9671.6|9671.6|9538.5|9538.5|0
1243893600000|2009-06-01 22:00:00|9566.1|9566.1|9664.8|9664.8|9708.8|9708.8|9554.4|9554.4|0
1243980000000|2009-06-02 22:00:00|9706.7|9706.7|9464.8|9464.8|9713.6|9713.6|9426.5|9426.5|0
1244066400000|2009-06-03 22:00:00|9484.5|9484.5|9454.6|9454.6|9530.5|9530.5|9375.3|9375.3|0
1244152800000|2009-06-04 22:00:00|9505.9|9505.9|9519|9519|9626.6|9626.6|9455.2|9455.2|0
1244412000000|2009-06-07 22:00:00|9485|9485|9396.2|9396.2|9498.5|9498.5|9341.9|9341.9|0
1244498400000|2009-06-08 22:00:00|9460.3|9460.3|9497.7|9497.7|9536.2|9536.2|9435.8|9435.8|0
1244584800000|2009-06-09 22:00:00|9618.7|9618.7|9627.6|9627.6|9706.4|9706.4|9605.9|9605.9|0
1244671200000|2009-06-10 22:00:00|9624.8|9624.8|9708.4|9708.4|9738.6|9738.6|9618.9|9618.9|0
1244757600000|2009-06-11 22:00:00|9688.3|9688.3|9714.4|9714.4|9741.2|9741.2|9651.8|9651.8|0
1245016800000|2009-06-14 22:00:00|9673.5|9673.5|9518.7|9518.7|9679.4|9679.4|9494.6|9494.6|0
1245103200000|2009-06-15 22:00:00|9540.3|9540.3|9497.9|9497.9|9588|9588|9495|9495|0
1245189600000|2009-06-16 22:00:00|9451.4|9451.4|9283.2|9283.2|9471.5|9471.5|9200.7|9200.7|0
1245276000000|2009-06-17 22:00:00|9309.1|9309.1|9384|9384|9414.2|9414.2|9218.9|9218.9|0
1245362400000|2009-06-18 22:00:00|9373.6|9373.6|9580.9|9580.9|9603.7|9603.7|9350.7|9350.7|0
1245621600000|2009-06-21 22:00:00|9566.8|9566.8|9338.5|9338.5|9566.8|9566.8|9331.4|9331.4|0
1245708000000|2009-06-22 22:00:00|9305.1|9305.1|9348.7|9348.7|9413.3|9413.3|9285|9285|0
1245794400000|2009-06-23 22:00:00|9389.6|9389.6|9617.6|9617.6|9641.2|9641.2|9313.3|9313.3|0
1245880800000|2009-06-24 22:00:00|9618.6|9618.6|9667.2|9667.2|9714.9|9714.9|9470.8|9470.8|0
1245967200000|2009-06-25 22:00:00|9717.9|9717.9|9686.9|9686.9|9789.4|9789.4|9625|9625|0
1246226400000|2009-06-28 22:00:00|9642.4|9642.4|9845.7|9845.7|9854.2|9854.2|9632.8|9632.8|0
1246312800000|2009-06-29 22:00:00|9889.8|9889.8|9787.8|9787.8|9890.6|9890.6|9728.3|9728.3|0
1246399200000|2009-06-30 22:00:00|9798.1|9798.1|9903.7|9903.7|9929.4|9929.4|9792.5|9792.5|0
1246485600000|2009-07-01 22:00:00|9857.8|9857.8|9643.5|9643.5|9922.3|9922.3|9643.5|9643.5|0
1246572000000|2009-07-02 22:00:00|9696.8|9696.8|9707.8|9707.8|9723.8|9723.8|9591|9591|0
1246831200000|2009-07-05 22:00:00|9627.6|9627.6|9569|9569|9634.1|9634.1|9469.3|9469.3|0
1246917600000|2009-07-06 22:00:00|9597.8|9597.8|9520|9520|9683.3|9683.3|9506.6|9506.6|0
1247004000000|2009-07-07 22:00:00|9461.8|9461.8|9360.6|9360.6|9503.5|9503.5|9326|9326|0
1247090400000|2009-07-08 22:00:00|9400.3|9400.3|9443.1|9443.1|9517.7|9517.7|9390.3|9390.3|0
1247176800000|2009-07-09 22:00:00|9382.3|9382.3|9344.9|9344.9|9431|9431|9324.6|9324.6|0
1247436000000|2009-07-12 22:00:00|9295.3|9295.3|9567.4|9567.4|9579.3|9579.3|9241.2|9241.2|0
1247522400000|2009-07-13 22:00:00|9612.6|9612.6|9634|9634|9676.1|9676.1|9551.7|9551.7|0
1247608800000|2009-07-14 22:00:00|9687.1|9687.1|9905.3|9905.3|9905.3|9905.3|9670.8|9670.8|0
1247695200000|2009-07-15 22:00:00|9887.7|9887.7|9997.6|9997.6|10069.3|10069.3|9855.1|9855.1|0
1247781600000|2009-07-16 22:00:00|10049.3|10049.3|10041.9|10041.9|10125.8|10125.8|9962.9|9962.9|0
1248040800000|2009-07-19 22:00:00|10136.9|10136.9|10142.8|10142.8|10163.7|10163.7|10078.7|10078.7|0
1248127200000|2009-07-20 22:00:00|10163|10163|10122.2|10122.2|10222.7|10222.7|10095.8|10095.8|0
1248213600000|2009-07-21 22:00:00|10123.3|10123.3|10153.4|10153.4|10153.4|10153.4|10046.6|10046.6|0
1248300000000|2009-07-22 22:00:00|10176.7|10176.7|10369.8|10369.8|10403|10403|10170.8|10170.8|0
1248386400000|2009-07-23 22:00:00|10360.9|10360.9|10438.6|10438.6|10496.8|10496.8|10343|10343|0
1248645600000|2009-07-26 22:00:00|10535.9|10535.9|10591.7|10591.7|10638.7|10638.7|10488.2|10488.2|0
1248732000000|2009-07-27 22:00:00|10614.3|10614.3|10664|10664|10737.6|10737.6|10600.4|10600.4|0
1248818400000|2009-07-28 22:00:00|10648.9|10648.9|10661.6|10661.6|10743.3|10743.3|10598.7|10598.7|0
1248904800000|2009-07-29 22:00:00|10743.2|10743.2|10874.4|10874.4|10895.3|10895.3|10663|10663|0
1248991200000|2009-07-30 22:00:00|10841.5|10841.5|10855.1|10855.1|10932.9|10932.9|10778.3|10778.3|0
1249250400000|2009-08-02 22:00:00|10809.9|10809.9|10901|10901|10952.7|10952.7|10800.1|10800.1|0
1249336800000|2009-08-03 22:00:00|10905.7|10905.7|10876.8|10876.8|10905.7|10905.7|10758.2|10758.2|0
1249423200000|2009-08-04 22:00:00|10880.6|10880.6|10704.4|10704.4|10922.5|10922.5|10672.6|10672.6|0
1249509600000|2009-08-05 22:00:00|10808.7|10808.7|10776|10776|10849.9|10849.9|10730.2|10730.2|0
1249596000000|2009-08-06 22:00:00|10738.7|10738.7|10947.6|10947.6|10984|10984|10713.2|10713.2|0
1249855200000|2009-08-09 22:00:00|10934.2|10934.2|10923|10923|10934.2|10934.2|10848.2|10848.2|0
1249941600000|2009-08-10 22:00:00|10947.9|10947.9|10831.9|10831.9|11011.3|11011.3|10786|10786|0
1250028000000|2009-08-11 22:00:00|10808.2|10808.2|10933.8|10933.8|10955.9|10955.9|10737.7|10737.7|0
1250114400000|2009-08-12 22:00:00|10942.5|10942.5|11046.8|11046.8|11144.1|11144.1|10925.8|10925.8|0
1250200800000|2009-08-13 22:00:00|11055.5|11055.5|10901.9|10901.9|11120.7|11120.7|10852.8|10852.8|0
1250460000000|2009-08-16 22:00:00|10857.4|10857.4|10598.5|10598.5|10857.4|10857.4|10537.9|10537.9|0
1250546400000|2009-08-17 22:00:00|10626.5|10626.5|10708.3|10708.3|10708.3|10708.3|10599.2|10599.2|0
1250632800000|2009-08-18 22:00:00|10616.9|10616.9|10695.5|10695.5|10749.2|10749.2|10511.9|10511.9|0
1250719200000|2009-08-19 22:00:00|10804.8|10804.8|10892.5|10892.5|10918|10918|10795.1|10795.1|0
1250805600000|2009-08-20 22:00:00|10880.1|10880.1|11161|11161|11193.9|11193.9|10847.7|10847.7|0
1251064800000|2009-08-23 22:00:00|11239.8|11239.8|11303.8|11303.8|11349.2|11349.2|11189.7|11189.7|0
1251151200000|2009-08-24 22:00:00|11255.4|11255.4|11427.8|11427.8|11433.2|11433.2|11219.5|11219.5|0
1251237600000|2009-08-25 22:00:00|11400.7|11400.7|11376.4|11376.4|11446.1|11446.1|11319|11319|0
1251324000000|2009-08-26 22:00:00|11342.7|11342.7|11356.9|11356.9|11422.7|11422.7|11293.8|11293.8|0
1251410400000|2009-08-27 22:00:00|11419.4|11419.4|11442.7|11442.7|11522.8|11522.8|11395.8|11395.8|0
1251669600000|2009-08-30 22:00:00|11359.8|11359.8|11365.1|11365.1|11481.4|11481.4|11342.9|11342.9|0
1251756000000|2009-08-31 22:00:00|11434|11434|11173|11173|11443|11443|11167.6|11167.6|0
1251842400000|2009-09-01 22:00:00|11126.6|11126.6|10999.7|10999.7|11138.8|11138.8|10874.4|10874.4|0
1251928800000|2009-09-02 22:00:00|11022.7|11022.7|11018.1|11018.1|11109.2|11109.2|10969.4|10969.4|0
1252015200000|2009-09-03 22:00:00|11088.2|11088.2|11222.7|11222.7|11222.7|11222.7|11064.7|11064.7|0
1252274400000|2009-09-06 22:00:00|11328.2|11328.2|11388.6|11388.6|11416.5|11416.5|11319.7|11319.7|0
1252360800000|2009-09-07 22:00:00|11425.4|11425.4|11366.6|11366.6|11463.7|11463.7|11319.9|11319.9|0
1252447200000|2009-09-08 22:00:00|11325|11325|11462|11462|11469.9|11469.9|11319.3|11319.3|0
1252533600000|2009-09-09 22:00:00|11514.1|11514.1|11340.8|11340.8|11516.7|11516.7|11260|11260|0
1252620000000|2009-09-10 22:00:00|11388.4|11388.4|11452.6|11452.6|11531.4|11531.4|11387.4|11387.4|0
1252879200000|2009-09-13 22:00:00|11343.5|11343.5|11492.6|11492.6|11517.1|11517.1|11283|11283|0
1252965600000|2009-09-14 22:00:00|11520.7|11520.7|11593.3|11593.3|11631.8|11631.8|11481|11481|0
1253052000000|2009-09-15 22:00:00|11657.5|11657.5|11746.9|11746.9|11800|11800|11648.8|11648.8|0
1253138400000|2009-09-16 22:00:00|11836.8|11836.8|11771|11771|11836.8|11836.8|11687.3|11687.3|0
1253224800000|2009-09-17 22:00:00|11728.6|11728.6|11777.3|11777.3|11837.7|11837.7|11718.2|11718.2|0
1253484000000|2009-09-20 22:00:00|11772.3|11772.3|11727.4|11727.4|11774|11774|11623|11623|0
1253570400000|2009-09-21 22:00:00|11784.2|11784.2|11816.7|11816.7|11899.3|11899.3|11771.6|11771.6|0
1253656800000|2009-09-22 22:00:00|11813.1|11813.1|11853.3|11853.3|11879.6|11879.6|11801.1|11801.1|0
1253743200000|2009-09-23 22:00:00|11808|11808|11695.9|11695.9|11900.9|11900.9|11640.8|11640.8|0
1253829600000|2009-09-24 22:00:00|11692.8|11692.8|11643.8|11643.8|11712.5|11712.5|11561|11561|0
1254088800000|2009-09-27 22:00:00|11622|11622|11891.2|11891.2|11891.2|11891.2|11541.2|11541.2|0
1254175200000|2009-09-28 22:00:00|11933.5|11933.5|11853.7|11853.7|11938.2|11938.2|11801.7|11801.7|0
1254261600000|2009-09-29 22:00:00|11870|11870|11756.1|11756.1|11929.5|11929.5|11628.9|11628.9|0
1254348000000|2009-09-30 22:00:00|11766.6|11766.6|11518.2|11518.2|11851.1|11851.1|11511.4|11511.4|0
1254434400000|2009-10-01 22:00:00|11385.4|11385.4|11326.7|11326.7|11427.8|11427.8|11268.5|11268.5|0
1254693600000|2009-10-04 22:00:00|11322.2|11322.2|11557|11557|11579|11579|11271|11271|0
1254780000000|2009-10-05 22:00:00|11594.7|11594.7|11817.1|11817.1|11836|11836|11591.8|11591.8|0
1254866400000|2009-10-06 22:00:00|11821.9|11821.9|11721.4|11721.4|11854.3|11854.3|11671.3|11671.3|0
1254952800000|2009-10-07 22:00:00|11857.8|11857.8|11814.3|11814.3|11905.7|11905.7|11753.1|11753.1|0
1255039200000|2009-10-08 22:00:00|11809|11809|11743.2|11743.2|11907.5|11907.5|11691.8|11691.8|0
1255298400000|2009-10-11 22:00:00|11760.7|11760.7|11748.8|11748.8|11870.3|11870.3|11734.1|11734.1|0
1255384800000|2009-10-12 22:00:00|11717|11717|11608.3|11608.3|11735.7|11735.7|11542.1|11542.1|0
1255471200000|2009-10-13 22:00:00|11714.2|11714.2|11870.9|11870.9|11881.7|11881.7|11713.1|11713.1|0
1255557600000|2009-10-14 22:00:00|11900.3|11900.3|11849.7|11849.7|11942.8|11942.8|11792.8|11792.8|0
1255644000000|2009-10-15 22:00:00|11889.4|11889.4|11676.4|11676.4|11952.9|11952.9|11611.5|11611.5|0
1255903200000|2009-10-18 22:00:00|11747.7|11747.7|11885.3|11885.3|11907|11907|11730.5|11730.5|0
1255989600000|2009-10-19 22:00:00|11945.7|11945.7|11790.2|11790.2|11951.8|11951.8|11782.6|11782.6|0
1256076000000|2009-10-20 22:00:00|11786.6|11786.6|11875.2|11875.2|11911.4|11911.4|11644.9|11644.9|0
1256162400000|2009-10-21 22:00:00|11713|11713|11828.6|11828.6|11855.5|11855.5|11686.3|11686.3|0
1256248800000|2009-10-22 22:00:00|11911|11911|11739.8|11739.8|11960.4|11960.4|11733.4|11733.4|0
1256511600000|2009-10-25 23:00:00|11796.8|11796.8|11622.6|11622.6|11833.2|11833.2|11583.8|11583.8|0
1256598000000|2009-10-26 23:00:00|11590.4|11590.4|11634|11634|11679.3|11679.3|11546.4|11546.4|0
1256684400000|2009-10-27 23:00:00|11588|11588|11429.8|11429.8|11600|11600|11378.8|11378.8|0
1256770800000|2009-10-28 23:00:00|11398.7|11398.7|11683.4|11683.4|11690.4|11690.4|11357.7|11357.7|0
1256857200000|2009-10-29 23:00:00|11689|11689|11414.8|11414.8|11761.1|11761.1|11366.2|11366.2|0
1257116400000|2009-11-01 23:00:00|11354|11354|11465.8|11465.8|11514.8|11514.8|11344.3|11344.3|0
1257202800000|2009-11-02 23:00:00|11328.5|11328.5|11242.4|11242.4|11358.4|11358.4|11179.9|11179.9|0
1257289200000|2009-11-03 23:00:00|11308.7|11308.7|11387.7|11387.7|11398.8|11398.8|11286|11286|0
1257375600000|2009-11-04 23:00:00|11313.9|11313.9|11548.9|11548.9|11621.1|11621.1|11249.6|11249.6|0
1257462000000|2009-11-05 23:00:00|11518|11518|11580.6|11580.6|11627.7|11627.7|11391.6|11391.6|0
1257721200000|2009-11-08 23:00:00|11654.7|11654.7|11816.8|11816.8|11816.8|11816.8|11653.8|11653.8|0
1257807600000|2009-11-09 23:00:00|11807.4|11807.4|11814|11814|11891.9|11891.9|11777.8|11777.8|0
1257894000000|2009-11-10 23:00:00|11822.9|11822.9|11801.4|11801.4|11893.6|11893.6|11784.9|11784.9|0
1257980400000|2009-11-11 23:00:00|11790.2|11790.2|11834.5|11834.5|11916.4|11916.4|11757.4|11757.4|0
1258066800000|2009-11-12 23:00:00|11835.3|11835.3|11867|11867|11868.6|11868.6|11754.1|11754.1|0
1258326000000|2009-11-15 23:00:00|11943|11943|11986.9|11986.9|12007.1|12007.1|11910.1|11910.1|0
1258412400000|2009-11-16 23:00:00|11964.9|11964.9|11959.4|11959.4|12016.1|12016.1|11928.6|11928.6|0
1258498800000|2009-11-17 23:00:00|12004|12004|12034.4|12034.4|12102.6|12102.6|11999.3|11999.3|0
1258585200000|2009-11-18 23:00:00|12028.4|12028.4|11846.2|11846.2|12029.7|12029.7|11817|11817|0
1258671600000|2009-11-19 23:00:00|11888.9|11888.9|11719.3|11719.3|11942.2|11942.2|11702.2|11702.2|0
1258930800000|2009-11-22 23:00:00|11845.9|11845.9|11940.5|11940.5|11975.9|11975.9|11832.9|11832.9|0
1259017200000|2009-11-23 23:00:00|11832.8|11832.8|11905.2|11905.2|11973|11973|11808|11808|0
1259103600000|2009-11-24 23:00:00|12004.1|12004.1|11965.8|11965.8|12021.5|12021.5|11900.6|11900.6|0
1259190000000|2009-11-25 23:00:00|11894.2|11894.2|11657.5|11657.5|11904.5|11904.5|11639.2|11639.2|0
1259276400000|2009-11-26 23:00:00|11431.4|11431.4|11776.8|11776.8|11829.2|11829.2|11415.8|11415.8|0
1259535600000|2009-11-29 23:00:00|11839.4|11839.4|11644.7|11644.7|11874.6|11874.6|11603.6|11603.6|0
1259622000000|2009-11-30 23:00:00|11746.2|11746.2|11862.1|11862.1|11878.2|11878.2|11735.9|11735.9|0
1259708400000|2009-12-01 23:00:00|11856.7|11856.7|11868.8|11868.8|11930.5|11930.5|11788.2|11788.2|0
1259794800000|2009-12-02 23:00:00|11969|11969|11905.3|11905.3|11998.3|11998.3|11881.3|11881.3|0
1259881200000|2009-12-03 23:00:00|11864.4|11864.4|12032.2|12032.2|12055.3|12055.3|11831.6|11831.6|0
1260140400000|2009-12-06 23:00:00|11975.8|11975.8|12011.8|12011.8|12065|12065|11930.5|11930.5|0
1260226800000|2009-12-07 23:00:00|11957.3|11957.3|11808.9|11808.9|12035|12035|11758.4|11758.4|0
1260313200000|2009-12-08 23:00:00|11771.7|11771.7|11541.2|11541.2|11833.7|11833.7|11497.4|11497.4|0
1260399600000|2009-12-09 23:00:00|11535.1|11535.1|11594.7|11594.7|11610.4|11610.4|11468.7|11468.7|0
1260486000000|2009-12-10 23:00:00|11610.5|11610.5|11616|11616|11676.7|11676.7|11598.3|11598.3|0
1260745200000|2009-12-13 23:00:00|11705.4|11705.4|11705.9|11705.9|11748.9|11748.9|11645.5|11645.5|0
1260831600000|2009-12-14 23:00:00|11696.7|11696.7|11735.5|11735.5|11757.5|11757.5|11592.4|11592.4|0
1260918000000|2009-12-15 23:00:00|11747.1|11747.1|11863.2|11863.2|11875.2|11875.2|11739.7|11739.7|0
1261004400000|2009-12-16 23:00:00|11764.4|11764.4|11696.9|11696.9|11820.5|11820.5|11648.6|11648.6|0
1261090800000|2009-12-17 23:00:00|11709.6|11709.6|11645|11645|11814.1|11814.1|11622.6|11622.6|0
1261350000000|2009-12-20 23:00:00|11696.9|11696.9|11830.8|11830.8|11843|11843|11656.8|11656.8|0
1261436400000|2009-12-21 23:00:00|11810.2|11810.2|11890.8|11890.8|11943.4|11943.4|11810|11810|0
1261522800000|2009-12-22 23:00:00|11957.1|11957.1|11967.5|11967.5|11990.4|11990.4|11916.4|11916.4|0
1261954800000|2009-12-27 23:00:00|12014|12014|12023.2|12023.2|12070.9|12070.9|11995.7|11995.7|0
1262041200000|2009-12-28 23:00:00|12034.7|12034.7|12035.1|12035.1|12056.5|12056.5|11985.2|11985.2|0
1262127600000|2009-12-29 23:00:00|12018.4|12018.4|11940|11940|12020.1|12020.1|11923|11923|0
1262559600000|2010-01-03 23:00:00|11986.5|11986.5|12145.1|12145.1|12145.1|12145.1|11986.1|11986.1|0
1262646000000|2010-01-04 23:00:00|12141.8|12141.8|12204.4|12204.4|12240.5|12240.5|12139.8|12139.8|0
1262732400000|2010-01-05 23:00:00|12216.4|12216.4|12222.5|12222.5|12230.7|12230.7|12147.6|12147.6|0
1262818800000|2010-01-06 23:00:00|12163|12163|12166.3|12166.3|12199.7|12199.7|12079.1|12079.1|0
1262905200000|2010-01-07 23:00:00|12218|12218|12163|12163|12232.2|12232.2|12079.9|12079.9|0
1263164400000|2010-01-10 23:00:00|12192.5|12192.5|12074.5|12074.5|12233.9|12233.9|12066.1|12066.1|0
1263250800000|2010-01-11 23:00:00|12094.4|12094.4|11966.1|11966.1|12134.2|12134.2|11941.1|11941.1|0
1263337200000|2010-01-12 23:00:00|11923|11923|11958.3|11958.3|12027.2|12027.2|11909.6|11909.6|0
1263423600000|2010-01-13 23:00:00|12049.1|12049.1|11999.8|11999.8|12050.4|12050.4|11902.3|11902.3|0
1263510000000|2010-01-14 23:00:00|12028.5|12028.5|11845|11845|12085.3|12085.3|11818.6|11818.6|0
1263769200000|2010-01-17 23:00:00|11888.5|11888.5|11870.7|11870.7|11897.7|11897.7|11788.8|11788.8|0
1263855600000|2010-01-18 23:00:00|11850.4|11850.4|12022.6|12022.6|12049.2|12049.2|11772.5|11772.5|0
1263942000000|2010-01-19 23:00:00|11987.3|11987.3|11709|11709|12039|12039|11642.5|11642.5|0
1264028400000|2010-01-20 23:00:00|11771.8|11771.8|11444|11444|11788.8|11788.8|11414.1|11414.1|0
1264114800000|2010-01-21 23:00:00|11410|11410|11373.4|11373.4|11423.5|11423.5|11204.5|11204.5|0
1264374000000|2010-01-24 23:00:00|11275.4|11275.4|11249.3|11249.3|11383.3|11383.3|11223.7|11223.7|0
1264460400000|2010-01-25 23:00:00|11158.8|11158.8|11347.3|11347.3|11385.5|11385.5|11140.4|11140.4|0
1264546800000|2010-01-26 23:00:00|11199.5|11199.5|11042.2|11042.2|11203.9|11203.9|10997.7|10997.7|0
1264633200000|2010-01-27 23:00:00|11154.9|11154.9|10829.3|10829.3|11200.5|11200.5|10829.3|10829.3|0
1264719600000|2010-01-28 23:00:00|10904|10904|10947.7|10947.7|11045.3|11045.3|10821.2|10821.2|0
1264978800000|2010-01-31 23:00:00|10852.4|10852.4|10995.2|10995.2|11033.7|11033.7|10839.4|10839.4|0
1265065200000|2010-02-01 23:00:00|11022.4|11022.4|11140.9|11140.9|11158.4|11158.4|10945.5|10945.5|0
1265151600000|2010-02-02 23:00:00|11189.6|11189.6|10888.4|10888.4|11201.6|11201.6|10867.8|10867.8|0
1265238000000|2010-02-03 23:00:00|10882.3|10882.3|10241.7|10241.7|10920.1|10920.1|10220.7|10220.7|0
1265324400000|2010-02-04 23:00:00|10123.3|10123.3|10103.3|10103.3|10277.5|10277.5|9916.6|9916.6|0
1265583600000|2010-02-07 23:00:00|10132.1|10132.1|10206.3|10206.3|10259.2|10259.2|9970.9|9970.9|0
1265670000000|2010-02-08 23:00:00|10160.8|10160.8|10275.4|10275.4|10339.2|10339.2|10084.9|10084.9|0
1265756400000|2010-02-09 23:00:00|10383.1|10383.1|10455|10455|10543.1|10543.1|10358.9|10358.9|0
1265842800000|2010-02-10 23:00:00|10554.5|10554.5|10281.7|10281.7|10557.4|10557.4|10162.7|10162.7|0
1265929200000|2010-02-11 23:00:00|10393.9|10393.9|10224.9|10224.9|10409.8|10409.8|10149.2|10149.2|0
1266188400000|2010-02-14 23:00:00|10298.5|10298.5|10293.6|10293.6|10386.8|10386.8|10240.3|10240.3|0
1266274800000|2010-02-15 23:00:00|10397.9|10397.9|10393.9|10393.9|10430.5|10430.5|10230.4|10230.4|0
1266361200000|2010-02-16 23:00:00|10470.9|10470.9|10498.6|10498.6|10551.5|10551.5|10426.5|10426.5|0
1266447600000|2010-02-17 23:00:00|10466.7|10466.7|10574.2|10574.2|10574.2|10574.2|10417.9|10417.9|0
1266534000000|2010-02-18 23:00:00|10472.4|10472.4|10676.7|10676.7|10676.7|10676.7|10404|10404|0
1266793200000|2010-02-21 23:00:00|10752.5|10752.5|10570.5|10570.5|10773.6|10773.6|10541.1|10541.1|0
1266879600000|2010-02-22 23:00:00|10597.6|10597.6|10312.9|10312.9|10638.6|10638.6|10267.5|10267.5|0
1266966000000|2010-02-23 23:00:00|10304.7|10304.7|10254|10254|10333.8|10333.8|10089.4|10089.4|0
1267052400000|2010-02-24 23:00:00|10195.6|10195.6|10126.2|10126.2|10312.4|10312.4|10047.2|10047.2|0
1267138800000|2010-02-25 23:00:00|10243.4|10243.4|10333.6|10333.6|10345.2|10345.2|10118.4|10118.4|0
1267398000000|2010-02-28 23:00:00|10434.7|10434.7|10434.9|10434.9|10504.9|10504.9|10287.6|10287.6|0
1267484400000|2010-03-01 23:00:00|10441.8|10441.8|10521.5|10521.5|10532.9|10532.9|10339.3|10339.3|0
1267570800000|2010-03-02 23:00:00|10485.1|10485.1|10664.5|10664.5|10679.5|10679.5|10411.8|10411.8|0
1267657200000|2010-03-03 23:00:00|10595.6|10595.6|10745.3|10745.3|10814.6|10814.6|10577.1|10577.1|0
1267743600000|2010-03-04 23:00:00|10780.1|10780.1|11019.8|11019.8|11032.8|11032.8|10718.6|10718.6|0
1268002800000|2010-03-07 23:00:00|11103.1|11103.1|11078.3|11078.3|11123.8|11123.8|11031.7|11031.7|0
1268089200000|2010-03-08 23:00:00|11101.1|11101.1|11002.8|11002.8|11108.6|11108.6|10911.1|10911.1|0
1268175600000|2010-03-09 23:00:00|11018.3|11018.3|11121|11121|11121|11121|10976.8|10976.8|0
1268262000000|2010-03-10 23:00:00|11076.2|11076.2|11045.4|11045.4|11128|11128|10988.3|10988.3|0
1268348400000|2010-03-11 23:00:00|11078.9|11078.9|11077|11077|11181.3|11181.3|11049.4|11049.4|0
1268607600000|2010-03-14 23:00:00|11069.9|11069.9|10957.8|10957.8|11078.3|11078.3|10932.2|10932.2|0
1268694000000|2010-03-15 23:00:00|11028.6|11028.6|11059.3|11059.3|11061.8|11061.8|10921.1|10921.1|0
1268780400000|2010-03-16 23:00:00|11128|11128|11166.8|11166.8|11190|11190|11090.4|11090.4|0
1268866800000|2010-03-17 23:00:00|11119.6|11119.6|11073.5|11073.5|11156.4|11156.4|11021.3|11021.3|0
1268953200000|2010-03-18 23:00:00|11132.4|11132.4|10990.8|10990.8|11141.4|11141.4|10929.6|10929.6|0
1269212400000|2010-03-21 23:00:00|10959.6|10959.6|10861.9|10861.9|10960.4|10960.4|10694.2|10694.2|0
1269298800000|2010-03-22 23:00:00|10884.5|10884.5|10996.2|10996.2|11013.9|11013.9|10864.8|10864.8|0
1269385200000|2010-03-23 23:00:00|11027|11027|10866.3|10866.3|11041.1|11041.1|10747.5|10747.5|0
1269471600000|2010-03-24 23:00:00|10908.5|10908.5|11091.4|11091.4|11092.8|11092.8|10825.9|10825.9|0
1269558000000|2010-03-25 23:00:00|11054.1|11054.1|11071.1|11071.1|11124|11124|11004|11004|0
1269813600000|2010-03-28 22:00:00|11108.2|11108.2|11091|11091|11166.4|11166.4|11013|11013|0
1269900000000|2010-03-29 22:00:00|11133.6|11133.6|10980.7|10980.7|11157|11157|10968|10968|0
1269986400000|2010-03-30 22:00:00|10942.8|10942.8|10871.3|10871.3|11014.8|11014.8|10774|10774|0
1270072800000|2010-03-31 22:00:00|10950.4|10950.4|11067.9|11067.9|11067.9|11067.9|10893|10893|0
1270504800000|2010-04-05 22:00:00|11143.2|11143.2|11160.6|11160.6|11185.1|11185.1|10968.2|10968.2|0
1270591200000|2010-04-06 22:00:00|11152.3|11152.3|11191.3|11191.3|11235.7|11235.7|11083.2|11083.2|0
1270677600000|2010-04-07 22:00:00|11134|11134|11076.3|11076.3|11153|11153|10977|10977|0
1270764000000|2010-04-08 22:00:00|11161.1|11161.1|11394.2|11394.2|11408.5|11408.5|11139.5|11139.5|0
1271023200000|2010-04-11 22:00:00|11468|11468|11460.8|11460.8|11554.8|11554.8|11416.1|11416.1|0
1271109600000|2010-04-12 22:00:00|11415.8|11415.8|11461|11461|11535.7|11535.7|11403.5|11403.5|0
1271196000000|2010-04-13 22:00:00|11519.6|11519.6|11503.7|11503.7|11566.1|11566.1|11460.2|11460.2|0
1271282400000|2010-04-14 22:00:00|11533.1|11533.1|11523.5|11523.5|11543.9|11543.9|11372|11372|0
1271368800000|2010-04-15 22:00:00|11441.7|11441.7|11259.7|11259.7|11546.9|11546.9|11210.5|11210.5|0
1271628000000|2010-04-18 22:00:00|11155.5|11155.5|11199.5|11199.5|11264.1|11264.1|11118.2|11118.2|0
1271714400000|2010-04-19 22:00:00|11256.3|11256.3|11305.6|11305.6|11334.7|11334.7|11140.1|11140.1|0
1271800800000|2010-04-20 22:00:00|11328.5|11328.5|11064.7|11064.7|11337.3|11337.3|11041.8|11041.8|0
1271887200000|2010-04-21 22:00:00|11045.1|11045.1|10821.9|10821.9|11079.2|11079.2|10753.4|10753.4|0
1271973600000|2010-04-22 22:00:00|10833.2|10833.2|10918.2|10918.2|11027.3|11027.3|10759.7|10759.7|0
1272232800000|2010-04-25 22:00:00|11042.7|11042.7|10939.3|10939.3|11092.6|11092.6|10837.8|10837.8|0
1272319200000|2010-04-26 22:00:00|10884.6|10884.6|10480.9|10480.9|10904.5|10904.5|10480.9|10480.9|0
1272405600000|2010-04-27 22:00:00|10350.8|10350.8|10167|10167|10480.3|10480.3|10077.9|10077.9|0
1272492000000|2010-04-28 22:00:00|10190.7|10190.7|10441|10441|10511.3|10511.3|10138.6|10138.6|0
1272578400000|2010-04-29 22:00:00|10477.1|10477.1|10492.2|10492.2|10648.6|10648.6|10382.2|10382.2|0
1272837600000|2010-05-02 22:00:00|10426.2|10426.2|10422.8|10422.8|10452.2|10452.2|10272|10272|0
1272924000000|2010-05-03 22:00:00|10363.6|10363.6|9859.1|9859.1|10411.8|10411.8|9812.8|9812.8|0
1273010400000|2010-05-04 22:00:00|9864.6|9864.6|9635.2|9635.2|9904.5|9904.5|9505.7|9505.7|0
1273096800000|2010-05-05 22:00:00|9539.2|9539.2|9352.6|9352.6|9837.5|9837.5|9267.5|9267.5|0
1273183200000|2010-05-06 22:00:00|9175.4|9175.4|9046.1|9046.1|9568.8|9568.8|8925.9|8925.9|0
1273442400000|2010-05-09 22:00:00|9059.2|9059.2|10351.9|10351.9|10351.9|10351.9|9058.6|9058.6|0
1273528800000|2010-05-10 22:00:00|10056.7|10056.7|10008.6|10008.6|10146.8|10146.8|9731.3|9731.3|0
1273615200000|2010-05-11 22:00:00|9927.9|9927.9|10089.8|10089.8|10284.9|10284.9|9812.2|9812.2|0
1273701600000|2010-05-12 22:00:00|10222.5|10222.5|9977.5|9977.5|10222.5|10222.5|9846.3|9846.3|0
1273788000000|2010-05-13 22:00:00|9891.1|9891.1|9314.7|9314.7|9896.8|9896.8|9192.6|9192.6|0
1274047200000|2010-05-16 22:00:00|9224.3|9224.3|9286.1|9286.1|9488.4|9488.4|9140.5|9140.5|0
1274133600000|2010-05-17 22:00:00|9480.9|9480.9|9627.6|9627.6|9716.8|9716.8|9419.6|9419.6|0
1274220000000|2010-05-18 22:00:00|9430.3|9430.3|9376.5|9376.5|9518.4|9518.4|9233.2|9233.2|0
1274306400000|2010-05-19 22:00:00|9471.7|9471.7|9270.5|9270.5|9564.1|9564.1|9037.5|9037.5|0
1274392800000|2010-05-20 22:00:00|9288.5|9288.5|9407.3|9407.3|9443.5|9443.5|9005.9|9005.9|0
1274652000000|2010-05-23 22:00:00|9514.8|9514.8|9287.9|9287.9|9552.3|9552.3|9169.8|9169.8|0
1274738400000|2010-05-24 22:00:00|8969.9|8969.9|9004.4|9004.4|9027.4|9027.4|8812.1|8812.1|0
1274824800000|2010-05-25 22:00:00|9156|9156|9042.6|9042.6|9241.8|9241.8|9042.6|9042.6|0
1274911200000|2010-05-26 22:00:00|9129.5|9129.5|9334.9|9334.9|9395.1|9395.1|8906.8|8906.8|0
1274997600000|2010-05-27 22:00:00|9452.1|9452.1|9425.5|9425.5|9492.1|9492.1|9372.2|9372.2|0
1275256800000|2010-05-30 22:00:00|9346.1|9346.1|9359.4|9359.4|9403.8|9403.8|9328.4|9328.4|0
1275343200000|2010-05-31 22:00:00|9282.2|9282.2|9299.7|9299.7|9356.2|9356.2|9019.4|9019.4|0
1275429600000|2010-06-01 22:00:00|9212.1|9212.1|9268|9268|9304.5|9304.5|9031.9|9031.9|0
1275516000000|2010-06-02 22:00:00|9469.7|9469.7|9276.2|9276.2|9488.8|9488.8|9258.3|9258.3|0
1275602400000|2010-06-03 22:00:00|9289.6|9289.6|8923.4|8923.4|9315.1|9315.1|8881.7|8881.7|0
1275861600000|2010-06-06 22:00:00|8825.2|8825.2|8795.3|8795.3|8962.6|8962.6|8664|8664|0
1275948000000|2010-06-07 22:00:00|8880.4|8880.4|8669.8|8669.8|8888.9|8888.9|8563.6|8563.6|0
1276034400000|2010-06-08 22:00:00|8725.9|8725.9|8868.7|8868.7|8868.7|8868.7|8610.6|8610.6|0
1276120800000|2010-06-09 22:00:00|8807.8|8807.8|9198.2|9198.2|9242.6|9242.6|8712.3|8712.3|0
1276207200000|2010-06-10 22:00:00|9276|9276|9561.7|9561.7|9648.7|9648.7|9265.7|9265.7|0
1276466400000|2010-06-13 22:00:00|9662|9662|9584|9584|9690.7|9690.7|9483.7|9483.7|0
1276552800000|2010-06-14 22:00:00|9475.8|9475.8|9742|9742|9764.9|9764.9|9414|9414|0
1276639200000|2010-06-15 22:00:00|9803.9|9803.9|9683.3|9683.3|9838.8|9838.8|9572.2|9572.2|0
1276725600000|2010-06-16 22:00:00|9671|9671|9755.1|9755.1|9841.3|9841.3|9650.9|9650.9|0
1276812000000|2010-06-17 22:00:00|9774.8|9774.8|9971.8|9971.8|10051.8|10051.8|9773.6|9773.6|0
1277071200000|2010-06-20 22:00:00|10127.7|10127.7|10071.9|10071.9|10209.5|10209.5|10016|10016|0
1277157600000|2010-06-21 22:00:00|10020.7|10020.7|10016.1|10016.1|10071.7|10071.7|9872|9872|0
1277244000000|2010-06-22 22:00:00|9896.6|9896.6|9886|9886|10031.3|10031.3|9824.7|9824.7|0
1277330400000|2010-06-23 22:00:00|9953.7|9953.7|9586.5|9586.5|9969.8|9969.8|9549.3|9549.3|0
1277416800000|2010-06-24 22:00:00|9576.4|9576.4|9535|9535|9677.6|9677.6|9451.5|9451.5|0
1277676000000|2010-06-27 22:00:00|9612.4|9612.4|9688.5|9688.5|9705.2|9705.2|9490.1|9490.1|0
1277762400000|2010-06-28 22:00:00|9525.4|9525.4|9160.4|9160.4|9544.9|9544.9|9160.4|9160.4|0
1277848800000|2010-06-29 22:00:00|9212.1|9212.1|9263.4|9263.4|9407.4|9407.4|9122.6|9122.6|0
1277935200000|2010-06-30 22:00:00|9041.7|9041.7|9178.2|9178.2|9341|9341|8977.7|8977.7|0
1278021600000|2010-07-01 22:00:00|9228|9228|9250.8|9250.8|9434.3|9434.3|9158.7|9158.7|0
1278280800000|2010-07-04 22:00:00|9247.3|9247.3|9281.5|9281.5|9367.3|9367.3|9202|9202|0
1278367200000|2010-07-05 22:00:00|9356|9356|9615|9615|9698.1|9698.1|9346.3|9346.3|0
1278453600000|2010-07-06 22:00:00|9529.8|9529.8|9987.4|9987.4|9987.4|9987.4|9457|9457|0
1278540000000|2010-07-07 22:00:00|10067.9|10067.9|10080.5|10080.5|10120.7|10120.7|9929.6|9929.6|0
1278626400000|2010-07-08 22:00:00|10165.4|10165.4|10127.3|10127.3|10185.5|10185.5|10044.7|10044.7|0
1278885600000|2010-07-11 22:00:00|10145.4|10145.4|10058.2|10058.2|10146.4|10146.4|9967.5|9967.5|0
1278972000000|2010-07-12 22:00:00|10084.6|10084.6|10259.5|10259.5|10259.5|10259.5|10044|10044|0
1279058400000|2010-07-13 22:00:00|10309.6|10309.6|10278.5|10278.5|10315.2|10315.2|10159.4|10159.4|0
1279144800000|2010-07-14 22:00:00|10232.7|10232.7|10160.2|10160.2|10318.7|10318.7|10077.3|10077.3|0
1279231200000|2010-07-15 22:00:00|10196.2|10196.2|9991.7|9991.7|10253.9|10253.9|9913.3|9913.3|0
1279490400000|2010-07-18 22:00:00|9961.3|9961.3|9929.8|9929.8|10157.6|10157.6|9849.9|9849.9|0
1279576800000|2010-07-19 22:00:00|10036.2|10036.2|10061.3|10061.3|10076.2|10076.2|9804.9|9804.9|0
1279663200000|2010-07-20 22:00:00|10129.1|10129.1|10040.8|10040.8|10168.3|10168.3|10003.5|10003.5|0
1279749600000|2010-07-21 22:00:00|9974.4|9974.4|10302.9|10302.9|10334.7|10334.7|9967.8|9967.8|0
1279836000000|2010-07-22 22:00:00|10257.5|10257.5|10388.2|10388.2|10417.3|10417.3|10221.4|10221.4|0
1280095200000|2010-07-25 22:00:00|10514|10496|10505|10487|10533|10515|10496|10478|0
1280181600000|2010-07-26 22:00:00|10506|10488|10668|10650|10692|10683|10489|10471|0
1280268000000|2010-07-27 22:00:00|10669|10651|10613|10595|10735|10717|10590|10572|0
1280354400000|2010-07-28 22:00:00|10611|10593|10626|10608|10793|10788|10590|10572|0
1280440800000|2010-07-29 22:00:00|10625|10607|10518|10500|10642|10637|10433|10428|0
1280613600000|2010-07-31 22:00:00|10516|10498|10536|10518|10548|10530|10514|10496|0
1280700000000|2010-08-01 22:00:00|10537|10519|10856|10838|10866|10861|10484|10479|0
1280786400000|2010-08-02 22:00:00|10858|10840|10859|10841|10908|10890|10729|10724|0
1280872800000|2010-08-03 22:00:00|10858|10840|10851|10833|10909|10904|10722|10717|0
1280959200000|2010-08-04 22:00:00|10850|10832|10881|10863|10955|10950|10784|10779|0
1281045600000|2010-08-05 22:00:00|10886.2|10886.2|10651.1|10651.1|10907.3|10907.3|10576.5|10576.5|0
1281218400000|2010-08-07 22:00:00|10748|10730|10761|10743|10776|10758|10748|10730|0
1281304800000|2010-08-08 22:00:00|10760|10742|10814|10796|10856|10838|10748|10730|0
1281391200000|2010-08-09 22:00:00|10816|10798|10773|10755|10816|10798|10671|10666|0
1281477600000|2010-08-10 22:00:00|10774|10756|10311|10293|10774|10756|10288|10270|0
1281564000000|2010-08-11 22:00:00|10313|10295|10365|10347|10428|10423|10261|10256|0
1281650400000|2010-08-12 22:00:00|10438.4|10438.4|10275.8|10275.8|10448.2|10448.2|10201.6|10201.6|0
1281823200000|2010-08-14 22:00:00|10282|10264|10280|10262|10282|10264|10273|10255|0
1281909600000|2010-08-15 22:00:00|10279|10261|10285|10267|10336|10331|10141|10136|0
1281996000000|2010-08-16 22:00:00|10283|10265|10354|10336|10404|10386|10204|10199|0
1282082400000|2010-08-17 22:00:00|10353|10335|10385|10367|10455|10437|10249|10244|0
1282168800000|2010-08-18 22:00:00|10384|10366|10228|10210|10544|10539|10200|10182|0
1282255200000|2010-08-19 22:00:00|10220.9|10220.9|10094.3|10094.3|10302.6|10302.6|10018.7|10018.7|0
1282428000000|2010-08-21 22:00:00|10125|10107|10145|10127|10149|10131|10120|10102|0
1282514400000|2010-08-22 22:00:00|10143|10125|10196|10178|10310|10305|10091|10086|0
1282600800000|2010-08-23 22:00:00|10195|10177|10047|10029|10203|10185|9957|9952|0
1282687200000|2010-08-24 22:00:00|10046|10028|9960|9942|10093|10088|9770|9765|0
1282773600000|2010-08-25 22:00:00|9962|9944|9933|9915|10061|10056|9919|9901|0
1282860000000|2010-08-26 22:00:00|9951.3|9951.3|10148.2|10148.2|10164.8|10164.8|9938.1|9938.1|0
1283032800000|2010-08-28 22:00:00|10209|10191|10220|10202|10233|10215|10205|10187|0
1283119200000|2010-08-29 22:00:00|10221|10203|10058|10040|10256|10238|10054|10036|0
1283205600000|2010-08-30 22:00:00|10059|10041|10166|10148|10207|10189|9966|9950|0
1283292000000|2010-08-31 22:00:00|10167|10149|10514|10496|10550|10545|10156|10138|0
1283378400000|2010-09-01 22:00:00|10512|10494|10577|10559|10588|10576|10468|10463|0
1283464800000|2010-09-02 22:00:00|10576|10558|10639|10621|10712|10707|10504|10499|0
1283637600000|2010-09-04 22:00:00|10634|10616|10634|10616|10635|10617|10624|10606|0
1283724000000|2010-09-05 22:00:00|10633|10615|10642|10624|10699|10681|10601|10596|0
1283810400000|2010-09-06 22:00:00|10641|10623|10445|10427|10656|10638|10413|10408|0
1283896800000|2010-09-07 22:00:00|10444|10426|10576|10558|10612|10607|10388|10370|0
1283983200000|2010-09-08 22:00:00|10577|10559|10665|10647|10776|10771|10498|10493|0
1284069600000|2010-09-09 22:00:00|10666|10648|10694|10676|10729|10724|10624|10619|0
1284242400000|2010-09-11 22:00:00|10695|10677|10701|10683|10706|10688|10691|10673|0
1284328800000|2010-09-12 22:00:00|10703|10685|10780|10762|10833|10828|10703|10685|0
1284415200000|2010-09-13 22:00:00|10781|10763|10788|10770|10855|10837|10692|10687|0
1284501600000|2010-09-14 22:00:00|10787|10769|10794|10776|10845|10840|10669|10664|0
1284588000000|2010-09-15 22:00:00|10793|10775|10786|10768|10798|10787|10697|10692|0
1284674400000|2010-09-16 22:00:00|10584|10566|10595|10577|10612|10594|10582|10564|0
1284847200000|2010-09-18 22:00:00|10597|10579|10580|10562|10597|10579|10579|10561|0
1284933600000|2010-09-19 22:00:00|10582|10564|10781|10763|10807|10789|10570|10561|0
1285020000000|2010-09-20 22:00:00|10782|10764|10765|10747|10908|10903|10724|10715|0
1285106400000|2010-09-21 22:00:00|10764|10746|10593|10575|10820|10802|10512|10507|0
1285192800000|2010-09-22 22:00:00|10463|10445|10441|10423|10468|10450|10440|10422|0
1285279200000|2010-09-23 22:00:00|10456.9|10456.9|10727.6|10727.6|10748.4|10748.4|10418.4|10418.4|0
1285452000000|2010-09-25 22:00:00|10742|10724|10791|10773|10808|10790|10737|10719|0
1285538400000|2010-09-26 22:00:00|10793|10775|10613|10595|10804|10786|10574|10569|0
1285624800000|2010-09-27 22:00:00|10602|10584|10594|10576|10602|10584|10593|10575|0
1285711200000|2010-09-28 22:00:00|10593|10575|10497|10479|10675|10670|10428|10423|0
1285797600000|2010-09-29 22:00:00|10498|10480|10473|10455|10687|10682|10375|10366|0
1285884000000|2010-09-30 22:00:00|10520.1|10520.1|10450.1|10450.1|10638|10638|10391.6|10391.6|0
1286056800000|2010-10-02 22:00:00|10484|10466|10455|10437|10488|10470|10454|10436|0
1286143200000|2010-10-03 22:00:00|10456|10438|10407|10389|10502|10492|10312|10307|0
1286229600000|2010-10-04 22:00:00|10408|10390|10715|10697|10738|10720|10337|10332|0
1286316000000|2010-10-05 22:00:00|10714|10696|10692|10674|10808|10803|10663|10645|0
1286402400000|2010-10-06 22:00:00|10693|10675|10765|10747|10833|10828|10593|10588|0
1286488800000|2010-10-07 22:00:00|10766|10748|10747|10729|10780|10762|10631|10626|0
1286661600000|2010-10-09 22:00:00|10746|10728|10765|10747|10767|10749|10739|10721|0
1286748000000|2010-10-10 22:00:00|10767|10749|10711|10693|10795|10777|10644|10639|0
1286834400000|2010-10-11 22:00:00|10713|10695|10699|10681|10716|10698|10528|10523|0
1286920800000|2010-10-12 22:00:00|10697|10679|10842|10824|10896|10891|10665|10660|0
1287007200000|2010-10-13 22:00:00|10841|10823|10906|10888|10986|10981|10835|10817|0
1287093600000|2010-10-14 22:00:00|10866|10866|10868.2|10868.2|10895.7|10895.7|10785.7|10785.7|0
1287266400000|2010-10-16 22:00:00|10893|10875|10891|10873|10895|10877|10887|10869|0
1287352800000|2010-10-17 22:00:00|10890|10872|10882|10864|10955|10937|10752|10747|0
1287439200000|2010-10-18 22:00:00|10883|10865|10882|10864|11030|11025|10846|10828|0
1287525600000|2010-10-19 22:00:00|10880|10862|10947|10929|10949|10931|10808|10803|0
1287612000000|2010-10-20 22:00:00|10946|10928|10863|10845|10960|10945|10798|10793|0
1287698400000|2010-10-21 22:00:00|10861|10843|10953|10935|10991|10986|10830|10825|0
1287871200000|2010-10-23 22:00:00|10951|10933|10959|10941|10970|10952|10951|10933|0
1287957600000|2010-10-24 22:00:00|10958|10940|10856|10838|11022|11004|10837|10826|0
1288044000000|2010-10-25 22:00:00|10855|10837|10833|10815|10863|10857|10731|10726|0
1288130400000|2010-10-26 22:00:00|10835|10817|10752|10734|10869|10864|10694|10676|0
1288216800000|2010-10-27 22:00:00|10753|10735|10743|10725|10781|10776|10657|10652|0
1288303200000|2010-10-28 22:00:00|10735.3|10735.3|10812.9|10812.9|10878.7|10878.7|10683.9|10683.9|0
1288476000000|2010-10-30 22:00:00|10848|10830|10875|10857|10883|10865|10847|10829|0
1288566000000|2010-10-31 23:00:00|10876|10858|10576|10558|10938|10920|10532|10514|0
1288652400000|2010-11-01 23:00:00|10577|10559|10781|10763|10800|10782|10541|10536|0
1288738800000|2010-11-02 23:00:00|10783|10765|10652|10634|10797|10786|10532|10527|0
1288825200000|2010-11-03 23:00:00|10651|10633|10634|10616|10745|10740|10560|10555|0
1288911600000|2010-11-04 23:00:00|10635|10617|10371|10353|10657|10652|10318|10313|0
1289170800000|2010-11-07 23:00:00|10355|10337|10310|10292|10367|10349|10215|10210|0
1289257200000|2010-11-08 23:00:00|10309|10291|10354|10336|10449|10444|10234|10229|0
1289343600000|2010-11-09 23:00:00|10355|10337|10244|10226|10411|10406|10167|10162|0
1289430000000|2010-11-10 23:00:00|10245|10227|10191|10173|10284|10266|10060|10055|0
1289516400000|2010-11-11 23:00:00|10190|10172|10214|10196|10298|10293|9888|9883|0
1289775600000|2010-11-14 23:00:00|10218|10200|10313|10295|10382|10377|10127|10122|0
1289862000000|2010-11-15 23:00:00|10314|10296|10108|10090|10329|10311|10073|10055|0
1289948400000|2010-11-16 23:00:00|10112|10094|10166|10148|10219|10214|10067|10057|0
1290034800000|2010-11-17 23:00:00|10167|10149|10348|10330|10365|10360|10166|10148|0
1290121200000|2010-11-18 23:00:00|10347|10329|10288|10270|10355|10337|10137|10132|0
1290380400000|2010-11-21 23:00:00|10309|10291|10016|9998|10395|10390|9922|9904|0
1290466800000|2010-11-22 23:00:00|10014|9996|9681|9663|10019|10001|9656|9643|0
1290553200000|2010-11-23 23:00:00|9683|9665|9768|9750|9793|9788|9567|9562|0
1290639600000|2010-11-24 23:00:00|9769|9751|9710|9692|9783|9776|9560|9555|0
1290726000000|2010-11-25 23:00:00|9705|9687|9526|9508|9707|9689|9445|9440|0
1290985200000|2010-11-28 23:00:00|9552|9534|9384|9366|9683|9678|9315|9299|0
1291071600000|2010-11-29 23:00:00|9383|9365|9273|9255|9403|9398|9208|9203|0
1291158000000|2010-11-30 23:00:00|9275|9257|9734|9716|9769|9751|9265|9247|0
1291244400000|2010-12-01 23:00:00|9735|9717|9988|9970|9989|9984|9551|9546|0
1291330800000|2010-12-02 23:00:00|9985|9967|10059|10041|10068|10050|9886|9881|0
1291590000000|2010-12-05 23:00:00|10057|10039|9881|9863|10074|10056|9860|9845|0
1291676400000|2010-12-06 23:00:00|9887|9869|9885|9867|10031|10026|9832|9827|0
1291762800000|2010-12-07 23:00:00|9884|9866|10130|10112|10169|10164|9838|9823|0
1291849200000|2010-12-08 23:00:00|10131|10113|10212|10194|10233|10228|10112|10107|0
1291935600000|2010-12-09 23:00:00|10213|10195|10157|10139|10256|10238|10066|10061|0
1292194800000|2010-12-12 23:00:00|10165|10147|10155|10137|10224|10219|10093|10088|0
1292281200000|2010-12-13 23:00:00|10154|10136|10142|10124|10192|10187|10045|10040|0
1292367600000|2010-12-14 23:00:00|10144|10126|9971|9953|10144|10126|9945|9927|0
1292454000000|2010-12-15 23:00:00|9970|9952|10007|9989|10066|10061|9924|9919|0
1292540400000|2010-12-16 23:00:00|10008|9990|9941|9923|10063|10058|9856|9851|0
1292799600000|2010-12-19 23:00:00|9948|9930|10017|9999|10064|10059|9860|9855|0
1292886000000|2010-12-20 23:00:00|10018|10000|10224|10206|10245|10240|10014|9996|0
1292972400000|2010-12-21 23:00:00|10225|10207|10204|10186|10259|10254|10172|10167|0
1293058800000|2010-12-22 23:00:00|10203|10185|10115|10097|10218|10213|10087|10069|0
1293145200000|2010-12-23 23:00:00|10123|10105|10119|10101|10123|10105|10119|10101|0
1293404400000|2010-12-26 23:00:00|10106|10088|9926|9908|10106|10100|9852|9847|0
1293490800000|2010-12-27 23:00:00|9925|9907|9918|9900|9973|9968|9859|9854|0
1293577200000|2010-12-28 23:00:00|9919|9901|9966|9948|10011|10006|9897|9892|0
1293663600000|2010-12-29 23:00:00|9965|9947|9862|9844|9997|9992|9808|9803|0
1293750000000|2010-12-30 23:00:00|9861|9843|9880|9862|9885|9867|9828|9810|0
1294009200000|2011-01-02 23:00:00|9873|9855|9867|9849|9997|9992|9843|9838|0
1294095600000|2011-01-03 23:00:00|9868|9850|9905.6|9887.6|9978|9973|9798|9793|0
1294182000000|2011-01-04 23:00:00|9904.4|9886.4|9831.5|9813.5|9905.6|9887.6|9601|9596|0
1294268400000|2011-01-05 23:00:00|9830.4|9812.4|9688.2|9670.2|9834.4|9824|9663.3|9645.3|0
1294354800000|2011-01-06 23:00:00|9691.6|9673.6|9556.5|9538.5|9699|9685.5|9495|9490|0
1294614000000|2011-01-09 23:00:00|9552|9534|9472.7|9454.7|9554.3|9536.3|9388.5|9383.5|0
1294700400000|2011-01-10 23:00:00|9471.6|9453.6|9579.2|9561.2|9600.8|9590.5|9404|9399|0
1294786800000|2011-01-11 23:00:00|9578.1|9560.1|10102.4|10084.4|10125.8|10107.8|9577.5|9559.5|0
1294873200000|2011-01-12 23:00:00|10101.2|10083.2|10373.9|10355.9|10415|10410|10098.2|10080.2|0
1294959600000|2011-01-13 23:00:00|10372.7|10354.7|10464.8|10446.8|10476.8|10458.8|10256.5|10251.5|0
1295218800000|2011-01-16 23:00:00|10464.5|10446.5|10291|10273|10466.3|10448.3|10246|10241|0
1295305200000|2011-01-17 23:00:00|10292.2|10274.2|10621.9|10603.9|10661.8|10643.8|10279.5|10261.5|0
1295391600000|2011-01-18 23:00:00|10620.7|10602.7|10559.3|10541.3|10666.2|10648.2|10497.5|10492.5|0
1295478000000|2011-01-19 23:00:00|10558|10540|10719.6|10701.6|10722.9|10704.9|10513.5|10508.5|0
1295564400000|2011-01-20 23:00:00|10718.3|10700.3|10861.1|10843.1|10941|10936|10666|10661|0
1295823600000|2011-01-23 23:00:00|10830.4|10812.4|10851.1|10833.1|10932.5|10927.5|10692|10687|0
1295910000000|2011-01-24 23:00:00|10849.8|10831.8|10679.3|10661.3|10890|10872|10627.7|10609.7|0
1295996400000|2011-01-25 23:00:00|10680.6|10662.6|10711|10693|10815.5|10810.5|10667|10654.5|0
1296082800000|2011-01-26 23:00:00|10712.3|10694.3|10856.8|10838.8|10907.5|10902.5|10583.5|10578.5|0
1296169200000|2011-01-27 23:00:00|10858|10840|10714.7|10696.7|10963|10958|10694.3|10676.3|0
1296428400000|2011-01-30 23:00:00|10715.9|10697.9|10847.7|10829.7|10923|10918|10609.5|10604.5|0
1296514800000|2011-01-31 23:00:00|10848.9|10830.9|11013.3|10995.3|11040.7|11022.7|10773|10768|0
1296601200000|2011-02-01 23:00:00|11014.6|10996.6|10979.4|10961.4|11045.5|11040.5|10917|10912|0
1296687600000|2011-02-02 23:00:00|10980.7|10962.7|10884.6|10866.6|11020.5|11015.5|10755|10750|0
1296774000000|2011-02-03 23:00:00|10883.4|10865.4|10863.6|10845.6|10912|10907|10770.5|10765.5|0
1297033200000|2011-02-06 23:00:00|10862.4|10844.4|10882.5|10864.5|10987|10982|10779|10774|0
1297119600000|2011-02-07 23:00:00|10881.3|10863.3|10986.3|10968.3|10994|10989|10870|10863.3|0
1297206000000|2011-02-08 23:00:00|10985|10967|10955.8|10937.8|11056|11051|10907|10902|0
1297292400000|2011-02-09 23:00:00|10957|10939|10747.3|10729.3|10970.6|10952.6|10683|10678|0
1297378800000|2011-02-10 23:00:00|10749.8|10731.8|10835.3|10817.3|10881|10876|10655|10650|0
1297638000000|2011-02-13 23:00:00|10826.7|10808.7|10761|10743|10900|10895|10732|10727|0
1297724400000|2011-02-14 23:00:00|10762.3|10744.3|10834.9|10816.9|10903|10898|10716|10711|0
1297810800000|2011-02-15 23:00:00|10833.7|10815.7|11070.8|11052.8|11095.1|11089|10833.1|10815.1|0
1297897200000|2011-02-16 23:00:00|11072.1|11054.1|11125.3|11107.3|11166.5|11161.5|11000.5|10995.5|0
1297983600000|2011-02-17 23:00:00|11126.6|11108.6|11074.7|11056.7|11168.5|11163.5|10963|10958|0
1298242800000|2011-02-20 23:00:00|11071|11053|10805.6|10787.6|11073.3|11055.3|10791.5|10786.5|0
1298329200000|2011-02-21 23:00:00|10798.3|10780.3|10653.6|10635.6|10806.8|10788.8|10600|10595|0
1298415600000|2011-02-22 23:00:00|10652.4|10634.4|10635|10617|10737.5|10732.5|10581.8|10563.8|0
1298502000000|2011-02-23 23:00:00|10636.2|10618.2|10673.9|10655.9|10702.1|10684.1|10540|10535|0
1298588400000|2011-02-24 23:00:00|10676.3|10658.3|10846.4|10828.4|10858.5|10847|10670.5|10657.7|0
1298847600000|2011-02-27 23:00:00|10842.7|10824.7|10876.2|10858.2|10927|10922|10730|10725|0
1298934000000|2011-02-28 23:00:00|10877.4|10859.4|10628.7|10610.7|10944.5|10939.5|10615|10597|0
1299020400000|2011-03-01 23:00:00|10631.2|10613.2|10653|10635|10712.5|10707.5|10575|10570|0
1299106800000|2011-03-02 23:00:00|10654.2|10636.2|10608.3|10590.3|10783|10778|10511|10506|0
1299193200000|2011-03-03 23:00:00|10609.5|10591.5|10466.8|10448.8|10626|10621|10405.3|10387.3|0
1299452400000|2011-03-06 23:00:00|10468|10450|10500.5|10482.5|10625.5|10620.5|10420.5|10415|0
1299538800000|2011-03-07 23:00:00|10502.9|10484.9|10566.5|10548.5|10595.5|10577.5|10410|10405|0
1299625200000|2011-03-08 23:00:00|10567.1|10549.1|10549.4|10531.4|10603.7|10597|10494|10489|0
1299711600000|2011-03-09 23:00:00|10548.2|10530.2|10387.4|10369.4|10556.6|10538.6|10346|10341|0
1299798000000|2011-03-10 23:00:00|10392.2|10374.2|10453.3|10435.3|10464.4|10450.5|10312.5|10300.2|0
1299970800000|2011-03-12 23:00:00|10435.9|10417.9|10354.4|10336.4|10438.3|10420.3|10323.9|10305.9|0
1300057200000|2011-03-13 23:00:00|10353.2|10335.2|10450.2|10432.2|10644|10639|10286|10268|0
1300143600000|2011-03-14 23:00:00|10451.4|10433.4|10284.2|10266.2|10455|10437|10074|10069|0
1300230000000|2011-03-15 23:00:00|10285.4|10267.4|9902.3|9884.3|10443|10425|9868.9|9850.9|0
1300316400000|2011-03-16 23:00:00|9903.5|9885.5|10272.4|10254.4|10376|10371|9892.7|9874.7|0
1300402800000|2011-03-17 23:00:00|10273.6|10255.6|10315.8|10297.8|10452.5|10447.5|10257.8|10239.8|0
1300575600000|2011-03-19 23:00:00|10335.2|10317.2|10356.1|10338.1|10359.7|10341.7|10321.3|10303.3|0
1300662000000|2011-03-20 23:00:00|10355.5|10337.5|10579.5|10561.5|10588|10583|10354.9|10336.9|0
1300748400000|2011-03-21 23:00:00|10580.2|10562.2|10591.9|10573.9|10738.5|10733.5|10554|10539.5|0
1300834800000|2011-03-22 23:00:00|10591.3|10573.3|10668.2|10650.2|10697.9|10679.9|10505.1|10487.1|0
1300921200000|2011-03-23 23:00:00|10669.5|10651.5|10824.8|10806.8|10828.5|10810.5|10524|10519|0
1301007600000|2011-03-24 23:00:00|10823.5|10805.5|10717.7|10699.7|10834.8|10816.8|10699|10684.4|0
1301263200000|2011-03-27 22:00:00|10715.3|10697.3|10726.4|10708.4|10770.5|10765.5|10677|10672|0
1301349600000|2011-03-28 22:00:00|10725.2|10707.2|10789.4|10771.4|10795.6|10777.6|10659.5|10654.5|0
1301436000000|2011-03-29 22:00:00|10788.2|10770.2|10755.9|10737.9|10833.5|10828.5|10700.5|10695.5|0
1301522400000|2011-03-30 22:00:00|10755.3|10737.3|10612.1|10594.1|10790.5|10785.5|10572|10556|0
1301608800000|2011-03-31 22:00:00|10614.5|10596.5|10697.1|10679.1|10789|10784|10586.5|10581.5|0
1301868000000|2011-04-03 22:00:00|10699|10681|10763.5|10745.5|10815.5|10810.5|10663.9|10655|0
1301954400000|2011-04-04 22:00:00|10762.3|10744.3|10692.7|10674.7|10766.6|10750.6|10627.6|10622.6|0
1302040800000|2011-04-05 22:00:00|10693.9|10675.9|10866.1|10848.1|10887.6|10879.1|10659.6|10654.6|0
1302127200000|2011-04-06 22:00:00|10867.4|10849.4|10889.5|10871.5|10930.1|10925.1|10781.1|10776.1|0
1302213600000|2011-04-07 22:00:00|10890.7|10872.7|10897.4|10879.4|10950.6|10945.6|10862.7|10844.7|0
1302472800000|2011-04-10 22:00:00|10906.1|10888.1|10855|10837|10961.5|10956.5|10846.9|10828.9|0
1302559200000|2011-04-11 22:00:00|10853.8|10835.8|10791.1|10773.1|10884.5|10879.5|10759|10754|0
1302645600000|2011-04-12 22:00:00|10792.4|10774.4|10753.1|10735.1|10869|10864|10733.5|10715.5|0
1302732000000|2011-04-13 22:00:00|10754.3|10736.3|10649.6|10631.6|10779.8|10761.8|10561.5|10556.5|0
1302818400000|2011-04-14 22:00:00|10648.4|10630.4|10586.2|10568.2|10657.5|10639.5|10475.5|10470.5|0
1303077600000|2011-04-17 22:00:00|10582.7|10564.7|10378.9|10360.9|10585|10567|10287|10282|0
1303164000000|2011-04-18 22:00:00|10381.3|10363.3|10416.9|10398.9|10434.7|10429.7|10302.7|10297.7|0
1303250400000|2011-04-19 22:00:00|10415.7|10397.7|10579.1|10561.1|10581.5|10565.7|10408.1|10390.1|0
1303336800000|2011-04-20 22:00:00|10575.6|10557.6|10580.7|10562.7|10631.2|10626.2|10524.7|10519.7|0
1303682400000|2011-04-24 22:00:00|10579.5|10561.5|10605.1|10587.1|10606.3|10588.3|10569.5|10551.5|0
1303768800000|2011-04-25 22:00:00|10607.5|10589.5|10654.6|10636.6|10703.7|10698.7|10537.2|10532.2|0
1303855200000|2011-04-26 22:00:00|10653.5|10635.5|10839.5|10821.5|10859.7|10841.7|10617|10612|0
1303941600000|2011-04-27 22:00:00|10840.6|10822.6|10868.8|10850.8|10892.5|10884|10811.6|10793.6|0
1304028000000|2011-04-28 22:00:00|10870|10852|10820.5|10802.5|10911.5|10906.5|10788.1|10783.1|0
1304287200000|2011-05-01 22:00:00|10820.5|10802.5|10884.5|10866.5|10928.1|10923.1|10818.7|10800.7|0
1304373600000|2011-05-02 22:00:00|10885.7|10867.7|10771|10753|10892.4|10874.4|10705.7|10687.7|0
1304460000000|2011-05-03 22:00:00|10773.3|10755.3|10722.7|10704.7|10881.9|10876.9|10661.7|10643.7|0
1304546400000|2011-05-04 22:00:00|10723.8|10705.8|10562.4|10544.4|10778.2|10760.2|10517.1|10499.1|0
1304632800000|2011-05-05 22:00:00|10561.2|10543.2|10503.6|10485.6|10625.5|10620.5|10468.7|10450.7|0
1304892000000|2011-05-08 22:00:00|10514.6|10496.6|10411.7|10393.7|10567.3|10549.3|10366|10361|0
1304978400000|2011-05-09 22:00:00|10409.4|10391.4|10518.8|10500.8|10526.9|10508.9|10335|10330|0
1305064800000|2011-05-10 22:00:00|10520|10502|10472.3|10454.3|10590.5|10585.5|10446.9|10428.9|0
1305151200000|2011-05-11 22:00:00|10473.5|10455.5|10562.8|10544.8|10573.3|10555.3|10379|10374|0
1305237600000|2011-05-12 22:00:00|10561.6|10543.6|10338.3|10320.3|10565.2|10560.2|10299.5|10281.5|0
1305496800000|2011-05-15 22:00:00|10326.7|10308.7|10253.4|10235.4|10392.5|10387.5|10244.5|10234.3|0
1305583200000|2011-05-16 22:00:00|10259.3|10241.3|10364.5|10346.5|10435|10430|10257.5|10239.5|0
1305669600000|2011-05-17 22:00:00|10365.7|10347.7|10385.6|10367.6|10407.3|10389.3|10268.5|10263.5|0
1305756000000|2011-05-18 22:00:00|10384.4|10366.4|10399.9|10381.9|10423|10418|10283|10278|0
1305842400000|2011-05-19 22:00:00|10400.4|10382.4|10207.5|10189.5|10451.9|10446.9|10188.9|10182|0
1306101600000|2011-05-22 22:00:00|10197.1|10179.1|10080.5|10062.5|10197.1|10179.1|10030.4|10025.4|0
1306188000000|2011-05-23 22:00:00|10081.6|10063.6|10097.7|10079.7|10177.2|10172.2|10067.2|10055|0
1306274400000|2011-05-24 22:00:00|10096.5|10078.5|10233.7|10215.7|10272.2|10254.2|10023.7|10005.7|0
1306360800000|2011-05-25 22:00:00|10234.9|10216.9|10277.4|10259.4|10348.5|10343.5|10157.5|10152.5|0
1306447200000|2011-05-26 22:00:00|10278.6|10260.6|10236.9|10218.9|10367.5|10362.5|10203|10198|0
1306706400000|2011-05-29 22:00:00|10235.7|10217.7|10278.6|10260.6|10283|10278|10224.5|10210.2|0
1306792800000|2011-05-30 22:00:00|10280.9|10262.9|10519|10501|10526.7|10508.7|10279.7|10261.7|0
1306879200000|2011-05-31 22:00:00|10520.2|10502.2|10258.6|10240.6|10559.9|10554.9|10257.4|10239.4|0
1306965600000|2011-06-01 22:00:00|10259.8|10241.8|10316.1|10298.1|10381.5|10376.5|10218.4|10213.4|0
1307052000000|2011-06-02 22:00:00|10315.5|10297.5|10268.2|10250.2|10327.7|10312|10134|10129|0
1307311200000|2011-06-05 22:00:00|10304.6|10286.6|10093.2|10075.2|10306.4|10288.4|10065.2|10047.2|0
1307397600000|2011-06-06 22:00:00|10092|10074|10146.2|10128.2|10212|10207|10091.4|10073.4|0
1307484000000|2011-06-07 22:00:00|10146.7|10128.7|10054.3|10036.3|10151.8|10143|10046|10028|0
1307570400000|2011-06-08 22:00:00|10059|10041|10137.9|10119.9|10167.4|10149.4|10015.5|10010.5|0
1307656800000|2011-06-09 22:00:00|10137.4|10119.4|9937.9|9919.9|10143.3|10129|9905.5|9900.5|0
1307916000000|2011-06-12 22:00:00|9941.4|9923.4|9945.5|9927.5|10003.5|9998.5|9908.1|9890.1|0
1308002400000|2011-06-13 22:00:00|9944.3|9926.3|10152.6|10134.6|10170.5|10165.5|9934.3|9916.3|0
1308088800000|2011-06-14 22:00:00|10153.8|10135.8|9872.8|9854.8|10156.7|10138.7|9858.6|9840.6|0
1308175200000|2011-06-15 22:00:00|9873.9|9855.9|9889.3|9871.3|9934|9929|9808.5|9803.5|0
1308261600000|2011-06-16 22:00:00|9890.5|9872.5|10136.6|10118.6|10195.4|10177.4|9804|9799|0
1308520800000|2011-06-19 22:00:00|10131.8|10113.8|10038.5|10020.5|10146|10128|9918|9913|0
1308607200000|2011-06-20 22:00:00|10039.7|10021.7|10262.4|10244.4|10262.4|10244.4|10037.9|10019.9|0
1308693600000|2011-06-21 22:00:00|10255.3|10237.3|10159|10141|10279.8|10261.8|10157.8|10139.8|0
1308780000000|2011-06-22 22:00:00|10163.8|10145.8|10046.6|10028.6|10182.2|10168|9912|9904.3|0
1308866400000|2011-06-23 22:00:00|10047.8|10029.8|9821.3|9803.3|10113.2|10095.2|9762|9757|0
1309125600000|2011-06-26 22:00:00|9827.1|9809.1|9915.7|9897.7|9955.4|9937.4|9757|9752|0
1309212000000|2011-06-27 22:00:00|9914.5|9896.5|9975.7|9957.7|10001.7|9996.7|9820.2|9815.2|0
1309298400000|2011-06-28 22:00:00|9972.3|9954.3|10161.7|10143.7|10240.2|10235.2|9967.2|9949.2|0
1309384800000|2011-06-29 22:00:00|10162.3|10144.3|10351.6|10333.6|10359.2|10354.2|10154.2|10136.2|0
1309471200000|2011-06-30 22:00:00|10352.2|10334.2|10552.6|10534.6|10588.2|10570.2|10314.5|10309.5|0
1309730400000|2011-07-03 22:00:00|10502.8|10484.8|10431.3|10413.3|10521.8|10516.8|10416.1|10409.4|0
1309816800000|2011-07-04 22:00:00|10432.5|10414.5|10343.2|10325.2|10441.2|10430|10306|10301|0
1309903200000|2011-07-05 22:00:00|10344.3|10326.3|10211|10193|10368|10350|10128|10123|0
1309989600000|2011-07-06 22:00:00|10209.9|10191.9|10255.7|10237.7|10357.6|10352.6|10117.6|10112.6|0
1310076000000|2011-07-07 22:00:00|10253.4|10235.4|9949.4|9931.4|10267|10255.3|9908.3|9903.3|0
1310335200000|2011-07-10 22:00:00|9938.3|9920.3|9640.8|9622.8|9938.9|9920.9|9586.5|9581.5|0
1310421600000|2011-07-11 22:00:00|9643|9625|9574.9|9556.9|9690|9685|9273|9268|0
1310508000000|2011-07-12 22:00:00|9573.8|9555.8|9562.5|9544.5|9724.5|9719.5|9535.3|9530.3|0
1310594400000|2011-07-13 22:00:00|9565.8|9547.8|9543.3|9525.3|9682.5|9677.5|9519.8|9501.8|0
1310680800000|2011-07-14 22:00:00|9544.4|9526.4|9498.5|9480.5|9613|9608|9452.5|9447|0
1310940000000|2011-07-17 22:00:00|9496.3|9478.3|9375.7|9357.7|9519.5|9514.5|9336|9322.6|0
1311026400000|2011-07-18 22:00:00|9374.6|9356.6|9511.4|9493.4|9540.5|9535.5|9371.9|9353.9|0
1311112800000|2011-07-19 22:00:00|9510.4|9492.4|9719.9|9701.9|9747|9742|9497.7|9479.7|0
1311199200000|2011-07-20 22:00:00|9721|9703|10085|10067|10093.9|10075.9|9651|9646|0
1311285600000|2011-07-21 22:00:00|10083.9|10065.9|10059|10041|10225.5|10220.5|10019.4|10001.4|0
1311544800000|2011-07-24 22:00:00|10010.7|9992.7|9849.2|9831.2|10063.2|10058.2|9827.2|9822.2|0
1311631200000|2011-07-25 22:00:00|9851.4|9833.4|9814.6|9796.6|9928.7|9923.7|9757.7|9752.7|0
1311717600000|2011-07-26 22:00:00|9812.4|9794.4|9564.3|9546.3|9812.5|9794.5|9562.3|9544.3|0
1311804000000|2011-07-27 22:00:00|9562.1|9544.1|9589.7|9571.7|9705.5|9700.5|9516.5|9511.5|0
1311890400000|2011-07-28 22:00:00|9603|9585|9586.1|9568.1|9683|9678|9478.1|9460.1|0
1312149600000|2011-07-31 22:00:00|9646.1|9628.1|9325.6|9307.6|9806|9788|9287.2|9269.2|0
1312236000000|2011-08-01 22:00:00|9324.5|9306.5|9023.1|9005.1|9354.6|9336.6|9000.3|8982.3|0
1312322400000|2011-08-02 22:00:00|9026.4|9008.4|9097.7|9079.7|9294.4|9289.4|8953.4|8948.4|0
1312408800000|2011-08-03 22:00:00|9100.9|9082.9|8533.3|8515.3|9212.4|9207.4|8505.9|8487.9|0
1312495200000|2011-08-04 22:00:00|8537.6|8519.6|8759.7|8741.7|8929|8924|8420.8|8402.8|0
1312754400000|2011-08-07 22:00:00|8627.3|8609.3|8186.6|8168.6|9033.5|9028.5|8164.9|8146.9|0
1312840800000|2011-08-08 22:00:00|8184.9|8166.9|8694.4|8676.4|8694.4|8676.4|7990.4|7972.4|0
1312927200000|2011-08-09 22:00:00|8689.5|8671.5|7969.6|7951.6|8691.9|8673.9|7882.7|7864.7|0
1313013600000|2011-08-10 22:00:00|7958.5|7940.5|8353.7|8335.7|8487.3|8469.3|7773.5|7768.5|0
1313100000000|2011-08-11 22:00:00|8358.5|8340.5|8669.1|8651.1|8749.3|8731.3|8043.5|8038.5|0
1313359200000|2011-08-14 22:00:00|8676.1|8658.1|8767.4|8749.4|8807.6|8789.6|8585|8580|0
1313445600000|2011-08-15 22:00:00|8764.1|8746.1|8647.5|8629.5|8774.9|8756.9|8494.5|8489.5|0
1313532000000|2011-08-16 22:00:00|8646.2|8628.2|8696.6|8678.6|8796.5|8791.5|8550|8545|0
1313618400000|2011-08-17 22:00:00|8700.4|8682.4|8319.7|8301.7|8708.7|8690.7|8136.5|8131.5|0
1313704800000|2011-08-18 22:00:00|8313.4|8295.4|8101|8083|8324.2|8306.2|8020.7|8015.7|0
1313964000000|2011-08-21 22:00:00|8093.5|8075.5|8309.7|8291.7|8395.5|8390.5|8031.9|8013.9|0
1314050400000|2011-08-22 22:00:00|8308.4|8290.4|8400.9|8382.9|8484|8479|8181|8176|0
1314136800000|2011-08-23 22:00:00|8399.6|8381.6|8394.5|8376.5|8452.8|8434.8|8218.5|8213.5|0
1314223200000|2011-08-24 22:00:00|8395.8|8377.8|8266.3|8248.3|8484|8476.5|8244.4|8226.4|0
1314309600000|2011-08-25 22:00:00|8265|8247|8233.1|8215.1|8343|8338|8029.5|8024.5|0
1314568800000|2011-08-28 22:00:00|8235.5|8217.5|8475.8|8457.8|8481.9|8463.9|8219|8201|0
1314655200000|2011-08-29 22:00:00|8474.6|8456.6|8447.4|8429.4|8523.8|8505.8|8377.3|8372.3|0
1314741600000|2011-08-30 22:00:00|8451.1|8433.1|8744.4|8726.4|8780.1|8762.1|8441.9|8423.9|0
1314828000000|2011-08-31 22:00:00|8745.7|8727.7|8692.3|8674.3|8848|8843|8614|8609|0
1314914400000|2011-09-01 22:00:00|8689.8|8671.8|8391.3|8373.3|8699.2|8681.2|8386.9|8368.9|0
1315173600000|2011-09-04 22:00:00|8430.5|8412.5|8044.7|8026.7|8447.1|8429.1|8008.5|7990.5|0
1315260000000|2011-09-05 22:00:00|8032.4|8014.4|8035.3|8017.3|8153|8148|7866|7861|0
1315346400000|2011-09-06 22:00:00|8032.9|8014.9|8266.2|8248.2|8273.6|8255.6|8027.4|8009.4|0
1315432800000|2011-09-07 22:00:00|8265|8247|8206.9|8188.9|8348.5|8343.5|8150|8145|0
1315519200000|2011-09-08 22:00:00|8205.7|8187.7|7888.1|7870.1|8279.6|8274.6|7821.9|7803.9|0
1315778400000|2011-09-11 22:00:00|7810|7792|7810.8|7792.8|7846|7828|7567.4|7549.4|0
1315864800000|2011-09-12 22:00:00|7813.2|7795.2|7902.5|7884.5|7928|7910|7508|7503|0
1315951200000|2011-09-13 22:00:00|7901.3|7883.3|8134.9|8116.9|8196.5|8178.5|7681|7663|0
1316037600000|2011-09-14 22:00:00|8136.1|8118.1|8464.3|8446.3|8469.2|8451.2|8088|8070|0
1316124000000|2011-09-15 22:00:00|8460.6|8442.6|8425.3|8407.3|8464.9|8447.5|8276|8271|0
1316383200000|2011-09-18 22:00:00|8424.1|8406.1|8301.1|8283.1|8583.6|8565.6|8119.9|8101.9|0
1316469600000|2011-09-19 22:00:00|8299.9|8281.9|8298.4|8280.4|8379.5|8374.5|8139.5|8121.5|0
1316556000000|2011-09-20 22:00:00|8297.2|8279.2|8050.8|8032.8|8399.9|8381.9|8021.9|8003.9|0
1316642400000|2011-09-21 22:00:00|8044.8|8026.8|7885.6|7867.6|8057.5|8043|7750.7|7732.7|0
1316728800000|2011-09-22 22:00:00|7886.8|7868.8|8047|8029|8058.4|8040.4|7639.5|7634.5|0
1316988000000|2011-09-25 22:00:00|8003.8|7985.8|8320.7|8302.7|8325.7|8312.5|7820.8|7802.8|0
1317074400000|2011-09-26 22:00:00|8318.2|8300.2|8457.8|8439.8|8622|8604|8307.6|8289.6|0
1317160800000|2011-09-27 22:00:00|8459.1|8441.1|8402.8|8384.8|8633.5|8628.5|8361|8356|0
1317247200000|2011-09-28 22:00:00|8400.2|8382.2|8628|8610|8658|8653|8374.1|8356.1|0
1317333600000|2011-09-29 22:00:00|8626.7|8608.7|8434.4|8416.4|8633.9|8615.9|8428.5|8411.9|0
1317592800000|2011-10-02 22:00:00|8439.7|8421.7|8162.9|8144.9|8466.4|8448.4|8127.5|8109.5|0
1317679200000|2011-10-03 22:00:00|8169.5|8151.5|8373.2|8355.2|8435.4|8417.4|8065|8060|0
1317765600000|2011-10-04 22:00:00|8369.2|8351.2|8520.7|8502.7|8560.7|8542.7|8296|8291|0
1317852000000|2011-10-05 22:00:00|8519.3|8501.3|8763.3|8745.3|8782.4|8764.4|8496.1|8478.1|0
1317938400000|2011-10-06 22:00:00|8762|8744|8751.5|8733.5|8855|8850|8673.5|8668.5|0
1318197600000|2011-10-09 22:00:00|8762.1|8744.1|8900.5|8882.5|8929.1|8911.1|8744.8|8726.8|0
1318284000000|2011-10-10 22:00:00|8899|8881|8781.3|8763.3|8917.2|8899.2|8733.1|8728.1|0
1318370400000|2011-10-11 22:00:00|8779.8|8761.8|8985|8967|9073.1|9055.1|8727.6|8722.6|0
1318456800000|2011-10-12 22:00:00|8983.5|8965.5|9009.9|8991.9|9075.1|9070.1|8856.6|8851.6|0
1318543200000|2011-10-13 22:00:00|9008.4|8990.4|9019.9|9001.9|9040.2|9028.6|8837.6|8832.6|0
1318802400000|2011-10-16 22:00:00|9012.5|8994.5|8790.2|8772.2|9093.5|9088.5|8775.5|8757.5|0
1318888800000|2011-10-17 22:00:00|8793.2|8775.2|8908.9|8890.9|8989.2|8971.2|8717.5|8712.5|0
1318975200000|2011-10-18 22:00:00|8910.3|8892.3|8775.5|8757.5|8924.2|8906.2|8737.1|8719.1|0
1319061600000|2011-10-19 22:00:00|8776.9|8758.9|8648.1|8630.1|8827|8822|8576|8561.3|0
1319148000000|2011-10-20 22:00:00|8649.5|8631.5|8878.5|8860.5|8894|8889|8649.5|8631.5|0
1319407200000|2011-10-23 22:00:00|8870.5|8852.5|8956.4|8938.4|8981.2|8976|8813|8808|0
1319493600000|2011-10-24 22:00:00|8957.9|8939.9|8837.8|8819.8|8974|8969|8803.5|8798.5|0
1319580000000|2011-10-25 22:00:00|8836.4|8818.4|8927.8|8909.8|8980|8975|8785|8775.8|0
1319666400000|2011-10-26 22:00:00|8920.7|8902.7|9374.5|9356.5|9402.8|9384.8|8897.3|8879.3|0
1319752800000|2011-10-27 22:00:00|9371.7|9353.7|9229.8|9211.8|9372.4|9354.4|9159|9154|0
1319925600000|2011-10-29 22:00:00|9215.5|9197.5|9190.6|9172.6|9220.5|9202.5|9190.6|9172.6|0
1320015600000|2011-10-30 23:00:00|9192|9174|8916.5|8898.5|9206.3|9188.3|8901.5|8883.5|0
1320102000000|2011-10-31 23:00:00|8917.9|8899.9|8616.9|8598.9|8945.9|8927.9|8480.5|8475.5|0
1320188400000|2011-11-01 23:00:00|8616.2|8598.2|8553.5|8535.5|8731.7|8713.7|8434|8429|0
1320274800000|2011-11-02 23:00:00|8552.8|8534.8|8764.7|8746.7|8789|8784|8328|8310|0
1320361200000|2011-11-03 23:00:00|8766.1|8748.1|8575.6|8557.6|8803.5|8798.5|8478|8463.9|0
1320620400000|2011-11-06 23:00:00|8591|8573|8586.9|8568.9|8626.9|8608.9|8310|8305|0
1320706800000|2011-11-07 23:00:00|8582.8|8564.8|8655|8637|8669.6|8653|8488|8470|0
1320793200000|2011-11-08 23:00:00|8653.7|8635.7|8209.4|8191.4|8657.1|8639.1|8197.4|8179.4|0
1320879600000|2011-11-09 23:00:00|8208.1|8190.1|8338.6|8320.6|8470.5|8465.5|8123.2|8105.2|0
1320966000000|2011-11-10 23:00:00|8334.6|8316.6|8554.7|8536.7|8587|8582|8269|8264|0
1321225200000|2011-11-13 23:00:00|8570.2|8552.2|8353.8|8335.8|8709.5|8691.5|8318.4|8300.4|0
1321311600000|2011-11-14 23:00:00|8352.5|8334.5|8285.7|8267.7|8367.8|8349.8|8190.5|8185.5|0
1321398000000|2011-11-15 23:00:00|8288.3|8270.3|8186.1|8168.1|8418.5|8413.5|8141.1|8123.1|0
1321484400000|2011-11-16 23:00:00|8187.4|8169.4|8198.1|8180.1|8339.1|8334.1|8158.9|8140.9|0
1321570800000|2011-11-17 23:00:00|8195.4|8177.4|8309.2|8291.2|8376.5|8371.5|8165|8147|0
1321830000000|2011-11-20 23:00:00|8279.1|8261.1|8031.9|8013.9|8328.8|8310.8|7996.6|7978.6|0
1321916400000|2011-11-21 23:00:00|8038.7|8020.7|7928.5|7910.5|8103.2|8095.5|7894.5|7889.5|0
1322002800000|2011-11-22 23:00:00|7931.2|7913.2|7729.7|7711.7|7939|7934|7723|7705|0
1322089200000|2011-11-23 23:00:00|7731|7713|7739.5|7721.5|7880.5|7875.5|7670|7665|0
1322175600000|2011-11-24 23:00:00|7743.4|7725.4|7697.6|7679.6|7782.5|7777.5|7603|7598|0
1322434800000|2011-11-27 23:00:00|7822.8|7804.8|8128.6|8110.6|8138|8126|7803.6|7785.6|0
1322521200000|2011-11-28 23:00:00|8124.5|8106.5|8109.8|8091.8|8187.5|8181.5|7988|7983|0
1322607600000|2011-11-29 23:00:00|8113.9|8095.9|8481.8|8463.8|8499.2|8481.2|8018|8009.4|0
1322694000000|2011-11-30 23:00:00|8479.1|8461.1|8442.2|8424.2|8504.4|8490|8370|8365|0
1322780400000|2011-12-01 23:00:00|8440.9|8422.9|8520.5|8502.5|8630|8625|8436.1|8418.1|0
1323039600000|2011-12-04 23:00:00|8545.2|8527.2|8717.4|8699.4|8746.5|8739|8542.4|8524.4|0
1323126000000|2011-12-05 23:00:00|8713.2|8695.2|8758.6|8740.6|8821.1|8803.1|8633.1|8615.1|0
1323212400000|2011-12-06 23:00:00|8760|8742|8749.8|8731.8|8870.5|8852.5|8511.6|8506.6|0
1323298800000|2011-12-07 23:00:00|8748.4|8730.4|8433.8|8415.8|8766.6|8761.6|8391.3|8373.3|0
1323385200000|2011-12-08 23:00:00|8443.3|8425.3|8709.5|8691.5|8711.6|8693.6|8351|8333|0
1323644400000|2011-12-11 23:00:00|8682.7|8664.7|8387.9|8369.9|8702.1|8684.1|8349.3|8331.3|0
1323730800000|2011-12-12 23:00:00|8389.3|8371.3|8254.6|8236.6|8447.8|8442.8|8213.3|8195.3|0
1323817200000|2011-12-13 23:00:00|8256|8238|8205.9|8187.9|8372.5|8367.5|8185|8170|0
1323903600000|2011-12-14 23:00:00|8204.6|8186.6|8255.8|8237.8|8316.5|8311.5|8157.7|8139.7|0
1323990000000|2011-12-15 23:00:00|8257.1|8239.1|8178.3|8160.3|8344.2|8326.2|8151.7|8133.7|0
1324249200000|2011-12-18 23:00:00|8187.6|8169.6|8241.1|8223.1|8356.5|8351.5|8116.5|8101.9|0
1324335600000|2011-12-19 23:00:00|8242.4|8224.4|8480.3|8462.3|8492.6|8474.6|8227|8222|0
1324422000000|2011-12-20 23:00:00|8477.6|8459.6|8411.3|8393.3|8595.6|8590.6|8310|8305|0
1324508400000|2011-12-21 23:00:00|8412.6|8394.6|8517.4|8499.4|8520.1|8502.1|8381.2|8363.2|0
1324594800000|2011-12-22 23:00:00|8516.1|8498.1|8560.8|8542.8|8583.9|8565.9|8514.7|8496.7|0
1324940400000|2011-12-26 23:00:00|8563.5|8545.5|8529.7|8511.7|8582.8|8577.8|8490.8|8485.8|0
1325026800000|2011-12-27 23:00:00|8528.4|8510.4|8415|8397|8561.5|8556.5|8340|8335|0
1325026800000|2011-12-27 23:00:00|8528.4|8510.4|8415|8397|8561.5|8556.5|8340|8335|0
1325113200000|2011-12-28 23:00:00|8417.7|8399.7|8525.5|8507.5|8538.9|8520.9|8303|8298|0
1325199600000|2011-12-29 23:00:00|8526.9|8508.9|8533.5|8515.5|8580|8575|8482|8474.8|0
1325458800000|2012-01-01 23:00:00|8495.4|8477.4|8725.1|8707.1|8725.1|8718.1|8489.5|8471.5|0
1325545200000|2012-01-02 23:00:00|8714.3|8709.3|8709.8|8691.8|8744.5|8739.5|8597|8592|0
1325631600000|2012-01-03 23:00:00|8707|8689|8615.7|8597.7|8709.1|8701|8528|8523|0
1325718000000|2012-01-04 23:00:00|8614.3|8596.3|8334.9|8316.9|8615.7|8604.6|8300.5|8295.5|0
1325804400000|2012-01-05 23:00:00|8337.5|8319.5|8277.5|8259.5|8451|8446|8232.5|8227.5|0
1326063600000|2012-01-08 23:00:00|8280|8262|8285.6|8267.6|8404.6|8399.6|8232.3|8221.9|0
1326150000000|2012-01-09 23:00:00|8286.9|8268.9|8466.8|8448.8|8486.8|8479.3|8283.7|8265.7|0
1326236400000|2012-01-10 23:00:00|8464.2|8446.2|8459.4|8441.4|8508.9|8503.9|8367.4|8362.4|0
1326322800000|2012-01-11 23:00:00|8458.1|8440.1|8470.4|8452.4|8577|8572|8413|8405.5|0
1326409200000|2012-01-12 23:00:00|8469.1|8451.1|8507.2|8489.2|8550.5|8545.5|8369|8364|0
1326668400000|2012-01-15 23:00:00|8485|8467|8456.3|8438.3|8488.4|8481|8380.5|8375.5|0
1326754800000|2012-01-16 23:00:00|8449.8|8431.8|8527.4|8509.4|8579|8574|8440|8422|0
1326841200000|2012-01-17 23:00:00|8526.1|8508.1|8457.2|8439.2|8590|8585|8411|8393.1|0
1326927600000|2012-01-18 23:00:00|8455.9|8437.9|8591|8573|8616|8598|8434|8426|0
1327014000000|2012-01-19 23:00:00|8592.4|8574.4|8599.6|8581.6|8616.1|8611.1|8526.6|8521.6|0
1327273200000|2012-01-22 23:00:00|8578.8|8560.8|8620.3|8602.3|8670|8665|8529.6|8524.6|0
1327359600000|2012-01-23 23:00:00|8622.9|8604.9|8613.6|8595.6|8626.8|8608.8|8520.5|8515.5|0
1327446000000|2012-01-24 23:00:00|8612.3|8594.3|8602.9|8584.9|8642.9|8635.5|8464|8459|0
1327532400000|2012-01-25 23:00:00|8604.2|8586.2|8684.3|8666.3|8724|8719|8584.5|8566.9|0
1327618800000|2012-01-26 23:00:00|8683|8665|8661.3|8643.3|8751.5|8746.5|8626|8621|0
1327878000000|2012-01-29 23:00:00|8662.6|8644.6|8538.7|8520.7|8671.2|8653.2|8496.9|8491.9|0
1327964400000|2012-01-30 23:00:00|8540|8522|8542|8524|8601.4|8583.4|8490.9|8485.9|0
1328050800000|2012-01-31 23:00:00|8543.3|8525.3|8686.9|8668.9|8730.2|8722.5|8511.4|8493.4|0
1328137200000|2012-02-01 23:00:00|8685.6|8667.6|8767.4|8749.4|8805|8800|8684.9|8666.9|0
1328223600000|2012-02-02 23:00:00|8770|8752|8866.8|8848.8|8881.7|8867|8737|8732|0
1328482800000|2012-02-05 23:00:00|8849.6|8831.6|8837.6|8819.6|8860.5|8842.5|8749.5|8744.5|0
1328569200000|2012-02-06 23:00:00|8838.9|8820.9|8864.2|8846.2|8869.6|8854|8725.5|8720.5|0
1328655600000|2012-02-07 23:00:00|8862.9|8844.9|8878.9|8860.9|8923|8918|8842.5|8831.1|0
1328742000000|2012-02-08 23:00:00|8877.6|8859.6|8915.1|8897.1|8973|8968|8861.1|8843.1|0
1328828400000|2012-02-09 23:00:00|8913.7|8895.7|8820.4|8802.4|8915.1|8897.1|8748|8743|0
1329087600000|2012-02-12 23:00:00|8819.1|8801.1|8813.5|8795.5|8904.1|8886.1|8774.5|8769.5|0
1329174000000|2012-02-13 23:00:00|8805.4|8787.4|8782.9|8764.9|8835.5|8830.5|8720.5|8715.5|0
1329260400000|2012-02-14 23:00:00|8784.2|8766.2|8721.9|8703.9|8856|8851|8683.5|8665.5|0
1329346800000|2012-02-15 23:00:00|8718|8700|8601.9|8583.9|8720.6|8702.6|8478.5|8473.5|0
1329433200000|2012-02-16 23:00:00|8600.7|8582.7|8688.7|8670.7|8712|8707|8594.4|8576.4|0
1329692400000|2012-02-19 23:00:00|8728.2|8710.2|8836.8|8818.8|8838.3|8820.3|8715.5|8704.6|0
1329778800000|2012-02-20 23:00:00|8834.2|8816.2|8746.9|8728.9|8878|8862.5|8697|8692|0
1329865200000|2012-02-21 23:00:00|8745.6|8727.6|8666|8648|8786.4|8770.5|8645.1|8627.1|0
1329951600000|2012-02-22 23:00:00|8666.7|8648.7|8542.4|8524.4|8681.3|8670|8481|8476|0
1330038000000|2012-02-23 23:00:00|8543.7|8525.7|8521.4|8503.4|8596.2|8578.2|8457|8452|0
1330297200000|2012-02-26 23:00:00|8522.6|8504.6|8555.4|8537.4|8573.4|8555.4|8430.5|8424|0
1330383600000|2012-02-27 23:00:00|8556.6|8538.6|8540|8522|8603.2|8592.5|8462.5|8457.5|0
1330470000000|2012-02-28 23:00:00|8538.8|8520.8|8450|8432|8633|8628|8437|8419|0
1330556400000|2012-02-29 23:00:00|8452.5|8434.5|8579.9|8561.9|8584.3|8566.5|8399|8394|0
1330642800000|2012-03-01 23:00:00|8580.5|8562.5|8562.1|8544.1|8606|8601|8521.5|8516.5|0
1330902000000|2012-03-04 23:00:00|8560.5|8542.5|8469.1|8451.1|8571.1|8553.1|8422|8417|0
1330988400000|2012-03-05 23:00:00|8471.6|8453.6|8115.5|8097.5|8483.4|8465.4|8100.6|8082.6|0
1331074800000|2012-03-06 23:00:00|8116.7|8098.7|8172.5|8154.5|8201.5|8196.5|8080.5|8075.5|0
1331161200000|2012-03-07 23:00:00|8173.7|8155.7|8321.4|8303.4|8341.6|8323.6|8146.4|8141.4|0
1331247600000|2012-03-08 23:00:00|8319|8301|8295.3|8277.3|8344.8|8337.4|8233|8228|0
1331420400000|2012-03-10 23:00:00|8294.1|8276.1|8291.1|8273.1|8299|8281|8291.1|8273.1|0
1331506800000|2012-03-11 23:00:00|8292.3|8274.3|8199.1|8181.1|8299.5|8294.5|8159.8|8154.8|0
1331593200000|2012-03-12 23:00:00|8198.5|8180.5|8441.4|8423.4|8465.1|8447.1|8197.9|8179.9|0
1331679600000|2012-03-13 23:00:00|8440.2|8422.2|8394.3|8376.3|8507|8502|8376|8365.9|0
1331766000000|2012-03-14 23:00:00|8395.5|8377.5|8426.1|8408.1|8442.5|8429|8320.5|8302.5|0
1331852400000|2012-03-15 23:00:00|8425.5|8407.5|8490.9|8472.9|8500.3|8490|8384|8379|0
1332025200000|2012-03-17 23:00:00|8483.7|8465.7|8486.7|8468.7|8491.5|8473.5|8482.5|8464.5|0
1332111600000|2012-03-18 23:00:00|8485.5|8467.5|8618.4|8600.4|8640.2|8622.2|8448|8443|0
1332198000000|2012-03-19 23:00:00|8619|8601|8583.9|8565.9|8622.1|8604.1|8509|8504|0
1332284400000|2012-03-20 23:00:00|8585.1|8567.1|8467.4|8449.4|8628.5|8623.5|8431|8426|0
1332370800000|2012-03-21 23:00:00|8468.6|8450.6|8378.3|8360.3|8480.6|8462.6|8313|8308|0
1332457200000|2012-03-22 23:00:00|8378.9|8360.9|8307.5|8289.5|8393.5|8385|8194.5|8189.5|0
1332712800000|2012-03-25 22:00:00|8305.2|8287.2|8251.6|8233.6|8358.6|8340.6|8108|8103|0
1332799200000|2012-03-26 22:00:00|8249.3|8231.3|8110|8092|8350.6|8345.6|8107.1|8089.1|0
1332885600000|2012-03-27 22:00:00|8111.1|8093.1|7974|7956|8184.1|8179.1|7915.5|7897.5|0
1332972000000|2012-03-28 22:00:00|7975.2|7957.2|7937.5|7919.5|8025.1|8020.1|7866.5|7861.5|0
1333058400000|2012-03-29 22:00:00|7938.6|7920.6|8013.7|7995.7|8020.3|8012|7904.5|7899.5|0
1333317600000|2012-04-01 22:00:00|8033.2|8015.2|8047.1|8029.1|8081.8|8063.8|7869|7864|0
1333404000000|2012-04-02 22:00:00|8048.3|8030.3|7780.2|7762.2|8077|8072|7720.9|7702.9|0
1333490400000|2012-04-03 22:00:00|7780.7|7762.7|7673|7655|7838|7833|7636|7631|0
1333576800000|2012-04-04 22:00:00|7674.1|7656.1|7640|7622|7713.3|7703.5|7546.5|7541.5|0
1333663200000|2012-04-05 22:00:00|7638.9|7620.9|7563.7|7545.7|7652.5|7634.5|7548.1|7530.1|0
1333922400000|2012-04-08 22:00:00|7562.6|7544.6|7562.8|7544.8|7594.9|7576.9|7543.1|7525.1|0
1334008800000|2012-04-09 22:00:00|7565|7547|7402.3|7384.3|7637|7632|7372.2|7354.2|0
1334095200000|2012-04-10 22:00:00|7401.3|7383.3|7570.8|7552.8|7592.5|7587.5|7396.4|7378.4|0
1334181600000|2012-04-11 22:00:00|7569.7|7551.7|7499.3|7481.3|7647.3|7629.3|7405.5|7400.5|0
1334268000000|2012-04-12 22:00:00|7500.4|7482.4|7228|7210|7518.2|7500.2|7219.2|7201.2|0
1334527200000|2012-04-15 22:00:00|7230.2|7212.2|7223.1|7205.1|7340|7335|7170.1|7152.1|0
1334613600000|2012-04-16 22:00:00|7222|7204|7382.5|7364.5|7403.5|7391.8|7148|7143|0
1334700000000|2012-04-17 22:00:00|7383.6|7365.6|7093.3|7075.3|7398.1|7380.1|7072.8|7064.5|0
1334786400000|2012-04-18 22:00:00|7094.3|7076.3|6888.7|6870.7|7155.6|7149|6850.3|6832.3|0
1334872800000|2012-04-19 22:00:00|6889.7|6871.7|7030.2|7012.2|7067|7057.5|6859.5|6854.5|0
1335132000000|2012-04-22 22:00:00|7019.1|7001.1|6867.8|6849.8|7028.7|7010.7|6812|6807|0
1335218400000|2012-04-23 22:00:00|6866.8|6848.8|7011.6|6993.6|7022.6|7008|6854.5|6844.3|0
1335304800000|2012-04-24 22:00:00|7013.6|6995.6|7129.3|7111.3|7204.5|7199.5|7006.1|6988.1|0
1335391200000|2012-04-25 22:00:00|7128.3|7110.3|7007.2|6989.2|7165.6|7159|6955.5|6950.5|0
1335477600000|2012-04-26 22:00:00|7008.2|6990.2|7155.6|7137.6|7189.5|7184.5|6844|6839|0
1335736800000|2012-04-29 22:00:00|7162.6|7144.6|7021.5|7003.5|7210.5|7205.5|6968.2|6952.8|0
1335823200000|2012-04-30 22:00:00|7019.6|7001.6|7030.4|7012.4|7080.3|7062.3|7009.2|6991.2|0
1335909600000|2012-05-01 22:00:00|7031.4|7013.4|6859.1|6841.1|7116.2|7111.2|6774.5|6769.5|0
1335996000000|2012-05-02 22:00:00|6858.2|6840.2|6837.8|6819.8|6995|6990|6828.8|6810.8|0
1336082400000|2012-05-03 22:00:00|6840.7|6822.7|6850.2|6832.2|6996.7|6991.7|6822.7|6813.5|0
1336341600000|2012-05-06 22:00:00|6831.2|6813.2|7090.1|7072.1|7094.2|7076.2|6664.4|6646.4|0
1336428000000|2012-05-07 22:00:00|7091.2|7073.2|7076.9|7058.9|7181.5|7176.5|6969.5|6964.5|0
1336514400000|2012-05-08 22:00:00|7074.9|7056.9|6782.4|6764.4|7074.9|7056.9|6731|6726|0
1336600800000|2012-05-09 22:00:00|6781.4|6763.4|7017.9|6999.9|7082.5|7077.5|6780.9|6762.9|0
1336687200000|2012-05-10 22:00:00|7020|7002|6979.8|6961.8|7040.9|7024.7|6789|6784|0
1336946400000|2012-05-13 22:00:00|6971.8|6953.8|6786.8|6768.8|6971.8|6953.8|6765|6758.8|0
1337032800000|2012-05-14 22:00:00|6788|6770|6666|6648|6896|6891|6645|6631.6|0
1337119200000|2012-05-15 22:00:00|6667|6649|6587.5|6569.5|6762|6757|6537|6532|0
1337205600000|2012-05-16 22:00:00|6584.6|6566.6|6454.5|6436.5|6689.6|6671.6|6435.7|6417.7|0
1337292000000|2012-05-17 22:00:00|6453.5|6435.5|6542.9|6524.9|6629|6624|6345.9|6327.9|0
1337551200000|2012-05-20 22:00:00|6550|6532|6566.9|6548.9|6611.5|6606.5|6457.5|6452.5|0
1337637600000|2012-05-21 22:00:00|6565.9|6547.9|6626.5|6608.5|6686|6681|6519|6514|0
1337724000000|2012-05-22 22:00:00|6625.4|6607.4|6510.1|6492.1|6627|6609|6420.4|6414.4|0
1337810400000|2012-05-23 22:00:00|6511.1|6493.1|6546.7|6528.7|6592.5|6587.5|6355.9|6350.9|0
1337896800000|2012-05-24 22:00:00|6547.7|6529.7|6521.8|6503.8|6613.5|6608.5|6459|6454|0
1338156000000|2012-05-27 22:00:00|6524.8|6506.8|6397.6|6379.6|6650.7|6632.7|6389.5|6379.6|0
1338242400000|2012-05-28 22:00:00|6395.6|6377.6|6262|6244|6455.9|6447.5|6205.4|6187.4|0
1338328800000|2012-05-29 22:00:00|6261.1|6243.1|6092.8|6074.8|6308.5|6303.5|6074|6059.6|0
1338415200000|2012-05-30 22:00:00|6091.9|6073.9|6116.3|6098.3|6171.5|6166.5|6015|6010|0
1338501600000|2012-05-31 22:00:00|6115.4|6097.4|6075.1|6057.1|6156.8|6151.8|5998|5993|0
1338760800000|2012-06-03 22:00:00|6079.9|6061.9|6245.8|6227.8|6277|6272|5983|5965|0
1338847200000|2012-06-04 22:00:00|6246.8|6228.8|6292.8|6274.8|6344.5|6339.5|6232.5|6227.5|0
1338933600000|2012-06-05 22:00:00|6291.9|6273.9|6476.4|6458.4|6476.4|6467|6275|6267.5|0
1339020000000|2012-06-06 22:00:00|6475.5|6457.5|6437.6|6419.6|6542.5|6537.5|6423.1|6405.1|0
1339106400000|2012-06-07 22:00:00|6438.6|6420.6|6623.5|6605.5|6625.5|6607.5|6324|6319|0
1339365600000|2012-06-10 22:00:00|6643.5|6625.5|6463.8|6445.8|6978.5|6973.5|6454.9|6436.9|0
1339452000000|2012-06-11 22:00:00|6464.8|6446.8|6576|6558|6597.5|6592.5|6439.5|6432|0
1339538400000|2012-06-12 22:00:00|6575|6557|6596.3|6578.3|6643.5|6638|6532|6527|0
1339624800000|2012-06-13 22:00:00|6595.3|6577.3|6764.1|6746.1|6764.1|6746.1|6556|6551|0
1339711200000|2012-06-14 22:00:00|6763.1|6745.1|6760.5|6742.5|6824.5|6819.5|6662|6657|0
1339970400000|2012-06-17 22:00:00|6800.5|6782.5|6529.1|6511.1|6895.2|6877.2|6506.5|6493.8|0
1340056800000|2012-06-18 22:00:00|6530|6512|6684.9|6666.9|6723.5|6717.5|6482.5|6477.5|0
1340143200000|2012-06-19 22:00:00|6683.9|6665.9|6819.7|6801.7|6825.5|6815.5|6669|6652.3|0
1340229600000|2012-06-20 22:00:00|6818.7|6800.7|6744.5|6726.5|6918.5|6913.5|6682.5|6677.5|0
1340316000000|2012-06-21 22:00:00|6745.5|6727.5|6913.4|6895.4|6969.5|6964.5|6697|6692|0
1340575200000|2012-06-24 22:00:00|6914.9|6896.9|6623.2|6605.2|6918.6|6900.6|6604.5|6592.5|0
1340661600000|2012-06-25 22:00:00|6622.2|6604.2|6580.1|6562.1|6712.5|6707.5|6512.5|6507.5|0
1340748000000|2012-06-26 22:00:00|6579.1|6561.1|6705.6|6687.6|6719.2|6701.2|6511|6506|0
1340834400000|2012-06-27 22:00:00|6706.6|6688.6|6750.8|6732.8|6758.9|6740.9|6599|6594|0
1340920800000|2012-06-28 22:00:00|6749.8|6731.8|7162.3|7144.3|7167.8|7149.8|6731.2|6713.2|0
1341180000000|2012-07-01 22:00:00|7163.9|7145.9|7162.9|7144.9|7183.2|7177.5|7035|7030|0
1341266400000|2012-07-02 22:00:00|7161.8|7143.8|7229.9|7211.9|7232.3|7219.6|7124|7117.5|0
1341352800000|2012-07-03 22:00:00|7230.9|7212.9|7169.5|7151.5|7235.6|7229.1|7115.5|7110.5|0
1341439200000|2012-07-04 22:00:00|7161.2|7143.2|6956|6938|7185.6|7180.6|6915.1|6910.1|0
1341525600000|2012-07-05 22:00:00|6955|6937|6766.6|6748.6|6964.6|6946.6|6718.6|6700.6|0
1341784800000|2012-07-08 22:00:00|6751|6733|6703.6|6685.6|6790.2|6785.2|6608.7|6603.7|0
1341871200000|2012-07-09 22:00:00|6704.6|6686.6|6686|6668|6814.5|6809.5|6636.8|6631.8|0
1341957600000|2012-07-10 22:00:00|6687|6669|6843.1|6825.1|6844.1|6828|6678.5|6660.5|0
1342044000000|2012-07-11 22:00:00|6842.1|6824.1|6637.1|6619.1|6843.1|6825.1|6586.7|6578.7|0
1342130400000|2012-07-12 22:00:00|6638.1|6620.1|6670.8|6652.8|6692.2|6687.2|6565.7|6560.7|0
1342389600000|2012-07-15 22:00:00|6657.8|6639.8|6550.2|6532.2|6664.3|6659.3|6486|6481|0
1342476000000|2012-07-16 22:00:00|6549.8|6531.8|6619.4|6601.4|6647|6642|6530.5|6525.5|0
1342562400000|2012-07-17 22:00:00|6618.4|6600.4|6636.7|6618.7|6636.7|6618.7|6497|6492|0
1342648800000|2012-07-18 22:00:00|6637.7|6619.7|6656.9|6638.9|6683|6678|6579|6574|0
1342735200000|2012-07-19 22:00:00|6656|6638|6236.7|6218.7|6674|6669|6220.5|6212.1|0
1342994400000|2012-07-22 22:00:00|6218.7|6200.7|6169.7|6151.7|6234.5|6229.5|5906.5|5901.5|0
1343080800000|2012-07-23 22:00:00|6165.2|6147.2|5955|5937|6283.5|6278.5|5897.5|5888.5|0
1343167200000|2012-07-24 22:00:00|5954.1|5936.1|6004.5|5986.5|6097|6092|5930.3|5912.3|0
1343253600000|2012-07-25 22:00:00|6003.6|5985.6|6361.7|6343.7|6368.5|6363.5|5950|5945|0
1343340000000|2012-07-26 22:00:00|6360.7|6342.7|6694.1|6676.1|6711.4|6693.4|6249.7|6244.7|0
1343599200000|2012-07-29 22:00:00|6676.8|6658.8|6802.4|6784.4|6813.5|6802.5|6600.6|6595.6|0
1343685600000|2012-07-30 22:00:00|6803.3|6785.3|6702.7|6684.7|6917.5|6912.5|6692.5|6677.9|0
1343772000000|2012-07-31 22:00:00|6703.7|6685.7|6730.5|6712.5|6794|6789|6570.5|6565.5|0
1343858400000|2012-08-01 22:00:00|6729.5|6711.5|6373.1|6355.1|6881|6876|6323.5|6307.5|0
1343944800000|2012-08-02 22:00:00|6371.2|6353.2|6772|6754|6792|6778.5|6296.5|6291.5|0
1344204000000|2012-08-05 22:00:00|6780.8|6762.8|7027.6|7009.6|7070.5|7065.5|6750|6745|0
1344290400000|2012-08-06 22:00:00|7029.6|7011.6|7211.3|7193.3|7253.5|7245.5|7018.7|7000.7|0
1344376800000|2012-08-07 22:00:00|7212.4|7194.4|7154.3|7136.3|7238.5|7233.5|7046|7041|0
1344463200000|2012-08-08 22:00:00|7155.4|7137.4|7095.7|7077.7|7242|7237|7027|7022|0
1344549600000|2012-08-09 22:00:00|7096.7|7078.7|7065.4|7047.4|7099.8|7081.8|6964.5|6959.5|0
1344808800000|2012-08-12 22:00:00|7057.4|7039.4|7084.9|7066.9|7126.5|7121.5|6992|6987|0
1344895200000|2012-08-13 22:00:00|7083.9|7065.9|7108.1|7090.1|7175.4|7157.4|7077|7061.3|0
1344981600000|2012-08-14 22:00:00|7107.1|7089.1|7139.5|7121.5|7151.5|7146.5|7065|7060|0
1345068000000|2012-08-15 22:00:00|7138.5|7120.5|7449.6|7431.6|7469.7|7451.7|7122|7117|0
1345154400000|2012-08-16 22:00:00|7447.5|7429.5|7557.5|7539.5|7600.5|7595.5|7444.6|7426.6|0
1345413600000|2012-08-19 22:00:00|7556.5|7538.5|7485.5|7467.5|7647.5|7642.5|7390.5|7385.5|0
1345500000000|2012-08-20 22:00:00|7484.4|7466.4|7501.8|7483.8|7563|7558|7431|7426|0
1345586400000|2012-08-21 22:00:00|7500.7|7482.7|7383.3|7365.3|7515|7510|7327|7315.5|0
1345672800000|2012-08-22 22:00:00|7382.3|7364.3|7256.4|7238.4|7430|7425|7177.5|7172.5|0
1345759200000|2012-08-23 22:00:00|7257.5|7239.5|7327.6|7309.6|7339.8|7325.5|7184|7179|0
1346018400000|2012-08-26 22:00:00|7325.5|7307.5|7368.6|7350.6|7406.5|7395.5|7217.5|7212.5|0
1346104800000|2012-08-27 22:00:00|7369.7|7351.7|7352.6|7334.6|7411.5|7406.5|7285|7280|0
1346191200000|2012-08-28 22:00:00|7349.5|7331.5|7304.8|7286.8|7371|7366|7275|7270|0
1346277600000|2012-08-29 22:00:00|7303.7|7285.7|7174.4|7156.4|7309.5|7304.5|7172.3|7154.3|0
1346364000000|2012-08-30 22:00:00|7176.4|7158.4|7391.1|7373.1|7446.2|7438.2|7165.2|7153.8|0
1346623200000|2012-09-02 22:00:00|7396.4|7378.4|7442.6|7424.6|7450.2|7445.2|7349.9|7331.9|0
1346709600000|2012-09-03 22:00:00|7443.6|7425.6|7539.2|7521.2|7549.9|7539.5|7423.1|7405.1|0
1346796000000|2012-09-04 22:00:00|7540.3|7522.3|7505.9|7487.9|7568|7563|7422.5|7417.5|0
1346882400000|2012-09-05 22:00:00|7506.9|7488.9|7904.4|7886.4|7932.7|7914.7|7502.1|7484.1|0
1346968800000|2012-09-06 22:00:00|7902.2|7884.2|7920.2|7902.2|8034.7|8026.1|7835.1|7830.1|0
1347228000000|2012-09-09 22:00:00|7915.8|7897.8|7812.8|7794.8|7918|7900|7797.5|7789.3|0
1347314400000|2012-09-10 22:00:00|7813.9|7795.9|7903.6|7885.6|7955.5|7943|7731|7726|0
1347400800000|2012-09-11 22:00:00|7904.7|7886.7|7998.4|7980.4|8083|8078|7898.6|7880.6|0
1347487200000|2012-09-12 22:00:00|7999|7981|8051.9|8033.9|8111.7|8093.7|7867|7862|0
1347573600000|2012-09-13 22:00:00|8053|8035|8118.8|8100.8|8235.5|8230.5|8051.3|8033.3|0
1347832800000|2012-09-16 22:00:00|8115.4|8097.4|8136.2|8118.2|8158.5|8152|8059.5|8054.5|0
1347919200000|2012-09-17 22:00:00|8137.3|8119.3|8033.2|8015.2|8141.8|8123.8|7952|7947|0
1348005600000|2012-09-18 22:00:00|8032.1|8014.1|8079.8|8061.8|8153.6|8148.6|8027.1|8009.1|0
1348092000000|2012-09-19 22:00:00|8078.7|8060.7|8070|8052|8089.6|8084.6|7961.1|7956.1|0
1348178400000|2012-09-20 22:00:00|8072.2|8054.2|8182.6|8164.6|8244.5|8237.5|8036.5|8031.5|0
1348437600000|2012-09-23 22:00:00|8181.4|8163.4|8168.3|8150.3|8199.8|8184|8087.5|8082.5|0
1348524000000|2012-09-24 22:00:00|8167.2|8149.2|8094.1|8076.1|8201.5|8196.5|8077.1|8059.1|0
1348610400000|2012-09-25 22:00:00|8093|8075|7839.7|7821.7|8112.7|8094.7|7830.9|7812.9|0
1348696800000|2012-09-26 22:00:00|7840.8|7822.8|7914.3|7896.3|7939.5|7931.5|7790|7785|0
1348783200000|2012-09-27 22:00:00|7915.4|7897.4|7720.6|7702.6|7945|7940|7678|7671.8|0
1349042400000|2012-09-30 22:00:00|7713.1|7695.1|7722.6|7704.6|7840.8|7835.8|7680.2|7662.2|0
1349128800000|2012-10-01 22:00:00|7721.5|7703.5|7870.6|7852.6|7914.8|7909.8|7711.3|7700|0
1349215200000|2012-10-02 22:00:00|7871.7|7853.7|7837.3|7819.3|7906.8|7901.8|7799.3|7794.3|0
1349301600000|2012-10-03 22:00:00|7836.3|7818.3|7837.3|7819.3|7908.8|7903.8|7781.5|7775.1|0
1349388000000|2012-10-04 22:00:00|7838.3|7820.3|7946.2|7928.2|7977.6|7972.6|7826.1|7814.6|0
1349647200000|2012-10-07 22:00:00|7950|7932|7900.6|7882.6|7953.3|7935.3|7854.1|7849.1|0
1349733600000|2012-10-08 22:00:00|7899.5|7881.5|7728|7710|7942.9|7924.9|7723.1|7706.8|0
1349820000000|2012-10-09 22:00:00|7726.9|7708.9|7618.5|7600.5|7765.6|7760.6|7609.3|7591.3|0
1349906400000|2012-10-10 22:00:00|7619.6|7601.6|7719.2|7701.2|7782.6|7777.6|7565.6|7560.6|0
1349992800000|2012-10-11 22:00:00|7718.1|7700.1|7639.3|7621.3|7793.6|7788.6|7627.7|7617.7|0
1350252000000|2012-10-14 22:00:00|7648.9|7630.9|7719|7701|7726.9|7721.7|7623.4|7605.4|0
1350338400000|2012-10-15 22:00:00|7717.9|7699.9|7961.9|7943.9|7966.9|7948.9|7716.1|7698.1|0
1350424800000|2012-10-16 22:00:00|7960.8|7942.8|8141.4|8123.4|8150.2|8142.7|7949.2|7931.2|0
1350511200000|2012-10-17 22:00:00|8140.3|8122.3|8101.9|8083.9|8190.5|8172.5|8037|8032|0
1350597600000|2012-10-18 22:00:00|8100.8|8082.8|7843|7825|8111.4|8093.4|7838.6|7820.6|0
1350856800000|2012-10-21 22:00:00|7845.8|7827.8|7910.9|7892.9|7961.4|7956.4|7830.6|7812.6|0
1350943200000|2012-10-22 22:00:00|7912|7894|7762.6|7744.6|7916.9|7898.9|7699.5|7694.5|0
1351029600000|2012-10-23 22:00:00|7761.5|7743.5|7776.7|7758.7|7823.5|7818.5|7655.5|7650.5|0
1351116000000|2012-10-24 22:00:00|7777.8|7759.8|7766.1|7748.1|7855|7850|7726.7|7708.7|0
1351202400000|2012-10-25 22:00:00|7765|7747|7777.8|7759.8|7808|7803|7667|7662|0
1351375200000|2012-10-27 22:00:00|7768.4|7750.4|7755.7|7737.7|7773.4|7755.4|7755.7|7737.7|0
1351465200000|2012-10-28 23:00:00|7754.6|7736.6|7708.9|7690.9|7780.5|7775.5|7686|7681|0
1351551600000|2012-10-29 23:00:00|7709.5|7691.5|7844.7|7826.7|7851.9|7842|7689.7|7671.7|0
1351638000000|2012-10-30 23:00:00|7843.5|7825.5|7821.7|7803.7|7941.5|7936.5|7799|7791|0
1351724400000|2012-10-31 23:00:00|7822.2|7804.2|7913|7895|7935|7930|7788.5|7783.5|0
1351810800000|2012-11-01 23:00:00|7914.1|7896.1|7900.9|7882.9|8001.3|7996.3|7835.8|7830.8|0
1352070000000|2012-11-04 23:00:00|7891.9|7873.9|7817.5|7799.5|7920.4|7902.4|7793.5|7777.5|0
1352156400000|2012-11-05 23:00:00|7818.6|7800.6|7874.8|7856.8|7896.7|7881.7|7804.5|7796.8|0
1352242800000|2012-11-06 23:00:00|7875.9|7857.9|7691.1|7673.1|7925.7|7915.7|7639.7|7634.2|0
1352329200000|2012-11-07 23:00:00|7693.3|7675.3|7606.8|7588.8|7722|7717|7594.5|7577.2|0
1352415600000|2012-11-08 23:00:00|7605.7|7587.7|7622.7|7604.7|7679.4|7674.4|7497.9|7492.9|0
1352674800000|2012-11-11 23:00:00|7621.6|7603.6|7603.7|7585.7|7659.8|7641.8|7550|7545|0
1352761200000|2012-11-12 23:00:00|7604.8|7586.8|7652.8|7634.8|7717.1|7711.6|7493.5|7488.5|0
1352847600000|2012-11-13 23:00:00|7653.9|7635.9|7615.7|7597.7|7760.1|7755.1|7595.2|7577.2|0
1352934000000|2012-11-14 23:00:00|7616.8|7598.8|7696.4|7678.4|7748|7743|7607.3|7589.3|0
1353020400000|2012-11-15 23:00:00|7695.3|7677.3|7659.4|7641.4|7728|7723|7576.5|7569.5|0
1353279600000|2012-11-18 23:00:00|7660.5|7642.5|7773.4|7755.4|7794.8|7776.8|7603|7598|0
1353366000000|2012-11-19 23:00:00|7772.3|7754.3|7779.5|7761.5|7789.5|7783.5|7696.5|7691.5|0
1353452400000|2012-11-20 23:00:00|7778.4|7760.4|7794.8|7776.8|7827.5|7822.5|7716.5|7711.5|0
1353538800000|2012-11-21 23:00:00|7792.6|7774.6|7890.7|7872.7|7898.5|7893.5|7792.6|7774.6|0
1353625200000|2012-11-22 23:00:00|7891.8|7873.8|7915.8|7897.8|7926.8|7916.2|7829.5|7824.5|0
1353884400000|2012-11-25 23:00:00|7906.2|7888.2|7913.9|7895.9|7913.9|7895.9|7844.7|7835|0
1353970800000|2012-11-26 23:00:00|7909.4|7891.4|7842|7824|7958.2|7953.2|7822|7815.4|0
1354057200000|2012-11-27 23:00:00|7840.9|7822.9|7895|7877|7905.5|7887.5|7755|7750|0
1354143600000|2012-11-28 23:00:00|7893.9|7875.9|7966.2|7948.2|7984.2|7976|7886.6|7868.6|0
1354230000000|2012-11-29 23:00:00|7962.8|7944.8|7959.6|7941.6|7982.1|7977|7904.5|7897.5|0
1354489200000|2012-12-02 23:00:00|7948.4|7930.4|7874.5|7856.5|8027|8022|7865.5|7850.9|0
1354575600000|2012-12-03 23:00:00|7875.6|7857.6|7907.7|7889.7|7947|7942|7860.5|7842.5|0
1354662000000|2012-12-04 23:00:00|7906.5|7888.5|7916.8|7898.8|7977.5|7972.5|7845.5|7840.5|0
1354748400000|2012-12-05 23:00:00|7915.7|7897.7|7968.1|7950.1|7970.4|7952.4|7840.5|7835.5|0
1354834800000|2012-12-06 23:00:00|7965.9|7947.9|7871.9|7853.9|7977.4|7959.4|7815.5|7810.5|0
1355094000000|2012-12-09 23:00:00|7868.5|7850.5|7841.7|7823.7|7875.7|7857.7|7671.5|7666.5|0
1355180400000|2012-12-10 23:00:00|7840.6|7822.6|7961.6|7943.6|7963.9|7945.9|7814|7809|0
1355266800000|2012-12-11 23:00:00|7958.3|7940.3|7975.3|7957.3|8042.9|8034.9|7932.8|7927.8|0
1355353200000|2012-12-12 23:00:00|7974.2|7956.2|8004.1|7986.1|8041.9|8036.9|7973.8|7955.8|0
1355439600000|2012-12-13 23:00:00|8000.7|7982.7|8022.8|8004.8|8048.2|8043.2|7998.4|7980.4|0
1355698800000|2012-12-16 23:00:00|8023.3|8004.3|8080.1|8061.1|8086.8|8067.8|7978.5|7972.5|0
1355785200000|2012-12-17 23:00:00|8081.3|8062.3|8210.8|8191.8|8226.8|8212.5|8068|8060.6|0
1355871600000|2012-12-18 23:00:00|8209.7|8190.7|8246.4|8227.4|8325.5|8319.5|8191|8185|0
1355958000000|2012-12-19 23:00:00|8247.5|8228.5|8310.7|8291.7|8313|8303|8218.9|8212.9|0
1356044400000|2012-12-20 23:00:00|8311.9|8292.9|8343|8324|8352.1|8333.1|8051.5|8032.5|0
1356303600000|2012-12-23 23:00:00|8345.3|8326.3|8293.4|8274.4|8363.7|8357.7|8253.2|8247.2|0
1356476400000|2012-12-25 23:00:00|8294.6|8275.6|8248.6|8229.6|8304.9|8285.9|8223.3|8204.3|0
1356562800000|2012-12-26 23:00:00|8249.7|8230.7|8299.7|8280.7|8351.3|8345.3|8222.8|8203.8|0
1356649200000|2012-12-27 23:00:00|8297.4|8278.4|8049.5|8030.5|8313.1|8306|8028.4|8009.4|0
1356908400000|2012-12-30 23:00:00|8054.5|8035.5|8255.7|8236.7|8263.7|8244.7|8012|8006|0
1357081200000|2013-01-01 23:00:00|8364.7|8358.7|8415.6|8396.6|8431.5|8425.5|8278.7|8272.7|0
1357167600000|2013-01-02 23:00:00|8413.6|8394.6|8398.5|8379.5|8431|8421|8337|8331|0
1357254000000|2013-01-03 23:00:00|8397.5|8378.5|8452.6|8433.6|8467|8448|8386.8|8367.8|0
1357513200000|2013-01-06 23:00:00|8454.1|8435.1|8428.3|8409.3|8487|8481|8405.1|8391.3|0
1357599600000|2013-01-07 23:00:00|8427.3|8408.3|8467.8|8448.8|8498.5|8492.5|8373.1|8359.7|0
1357686000000|2013-01-08 23:00:00|8466.8|8447.8|8601.5|8582.5|8626|8619|8466.8|8447.8|0
1357772400000|2013-01-09 23:00:00|8600.5|8581.5|8696.4|8677.4|8697.5|8678.5|8551|8545|0
1357858800000|2013-01-10 23:00:00|8695.4|8676.4|8706.4|8687.4|8715.1|8704|8583.5|8577.5|0
1358118000000|2013-01-13 23:00:00|8704.9|8685.9|8615.1|8596.1|8725.9|8718.5|8583.6|8576.6|0
1358204400000|2013-01-14 23:00:00|8614.1|8595.1|8653.1|8634.1|8653.1|8634.1|8522|8516|0
1358290800000|2013-01-15 23:00:00|8651.1|8632.1|8558.5|8539.5|8653.6|8634.6|8526|8520|0
1358377200000|2013-01-16 23:00:00|8560.6|8541.6|8632.7|8613.7|8671|8665|8550.7|8531.7|0
1358463600000|2013-01-17 23:00:00|8630.6|8611.6|8652.1|8633.1|8685.5|8679.5|8595|8588|0
1358722800000|2013-01-20 23:00:00|8646.4|8627.4|8656.8|8637.8|8673.8|8665.8|8611|8605|0
1358809200000|2013-01-21 23:00:00|8654.8|8635.8|8687.2|8668.2|8699.2|8680.2|8590.8|8584.8|0
1358895600000|2013-01-22 23:00:00|8685.2|8666.2|8602.1|8583.1|8687.7|8668.7|8585.3|8579.3|0
1358982000000|2013-01-23 23:00:00|8595|8576|8637.9|8618.9|8676.2|8670.2|8578.8|8569.7|0
1359068400000|2013-01-24 23:00:00|8636.9|8617.9|8731.2|8712.2|8747|8731.8|8616.2|8610.2|0
1359327600000|2013-01-27 23:00:00|8733.2|8714.2|8686|8667|8758.8|8752.8|8665.5|8657.5|0
1359414000000|2013-01-28 23:00:00|8685|8666|8642.4|8623.4|8710.8|8691.8|8608|8602|0
1359500400000|2013-01-29 23:00:00|8640.4|8621.4|8566.6|8547.6|8692.7|8686.7|8555|8546.6|0
1359586800000|2013-01-30 23:00:00|8568.6|8549.6|8314.5|8295.5|8574.1|8555.1|8284.4|8265.4|0
1359673200000|2013-01-31 23:00:00|8313.5|8294.5|8243.2|8224.2|8360|8341|8157.5|8151.5|0
1359932400000|2013-02-03 23:00:00|8243.7|8224.7|7887.4|7868.4|8252.1|8233.1|7861|7851|0
1360018800000|2013-02-04 23:00:00|7886.5|7867.5|8086.3|8067.3|8130.5|8124.5|7886.5|7867.5|0
1360105200000|2013-02-05 23:00:00|8085.3|8066.3|8085.1|8066.1|8164|8158|8016.8|8010.8|0
1360191600000|2013-02-06 23:00:00|8088.9|8069.9|8022.7|8003.7|8164.8|8158.8|7978|7969|0
1360278000000|2013-02-07 23:00:00|8021.7|8002.7|8208.4|8189.4|8212.8|8196.4|8010.9|7999.5|0
1360537200000|2013-02-10 23:00:00|8205.1|8186.1|8072.3|8053.3|8211.3|8192.3|8058.5|8049|0
1360623600000|2013-02-11 23:00:00|8070.4|8051.4|8252.7|8233.7|8278.5|8269.5|8034.7|8015.7|0
1360710000000|2013-02-12 23:00:00|8251.7|8232.7|8312.1|8293.1|8348|8342|8212.5|8206.5|0
1360796400000|2013-02-13 23:00:00|8313.1|8294.1|8252|8233|8331.5|8325.5|8157.3|8151.3|0
1360882800000|2013-02-14 23:00:00|8252.9|8233.9|8134.3|8115.3|8256|8250|8108.9|8089.9|0
1361142000000|2013-02-17 23:00:00|8131.1|8112.1|8135.9|8116.9|8153|8143.5|8040.5|8034.5|0
1361228400000|2013-02-18 23:00:00|8134|8115|8239.8|8220.8|8239.8|8232|8093.5|8076|0
1361314800000|2013-02-19 23:00:00|8237.9|8218.9|8120.5|8101.5|8279.1|8273.1|8118.7|8099.7|0
1361401200000|2013-02-20 23:00:00|8124.3|8105.3|8036.8|8017.8|8130.4|8113.1|7982.1|7970.9|0
1361487600000|2013-02-21 23:00:00|8037.7|8018.7|8235.4|8216.4|8240.2|8221.2|8037.2|8018.2|0
1361746800000|2013-02-24 23:00:00|8238.8|8219.8|7985.3|7966.3|8406|8400|7959.1|7940.1|0
1361833200000|2013-02-25 23:00:00|7988.2|7969.2|8007.3|7988.3|8103.5|8097.5|7911.5|7897.8|0
1361919600000|2013-02-26 23:00:00|8006.4|7987.4|8181.1|8162.1|8185.6|8166.6|7969.2|7950.9|0
1362006000000|2013-02-27 23:00:00|8180.2|8161.2|8241.8|8222.8|8276.7|8263.5|8144.5|8138.5|0
1362092400000|2013-02-28 23:00:00|8242.8|8223.8|8187.7|8168.7|8291.5|8285.5|8107|8101|0
1362351600000|2013-03-03 23:00:00|8181.1|8162.1|8327.4|8308.4|8327.4|8308.4|8106.4|8087.4|0
1362438000000|2013-03-04 23:00:00|8324.5|8305.5|8429.2|8410.2|8442|8435|8311.4|8292.4|0
1362524400000|2013-03-05 23:00:00|8428.2|8409.2|8404.4|8385.4|8486|8480|8356.5|8349|0
1362610800000|2013-03-06 23:00:00|8405.3|8386.3|8418.4|8399.4|8459.5|8453.5|8377.5|8370.2|0
1362697200000|2013-03-07 23:00:00|8413.6|8394.6|8642.3|8623.3|8644.3|8637|8404.6|8385.6|0
1362870000000|2013-03-09 23:00:00|8642.8|8623.8|8643.3|8624.3|8647.2|8628.2|8640.4|8621.4|0
1362956400000|2013-03-10 23:00:00|8642.3|8623.3|8568.2|8549.2|8642.3|8623.3|8498|8492|0
1363042800000|2013-03-11 23:00:00|8567.2|8548.2|8525.6|8506.6|8602|8596|8498|8489|0
1363129200000|2013-03-12 23:00:00|8526.5|8507.5|8539.5|8520.5|8543.9|8527|8437|8431|0
1363215600000|2013-03-13 23:00:00|8538.5|8519.5|8649.7|8630.7|8674|8668|8535.7|8516.7|0
1363302000000|2013-03-14 23:00:00|8650.6|8631.6|8596.3|8577.3|8707.3|8688.3|8544|8538|0
1363474800000|2013-03-16 23:00:00|8532|8513|8461.9|8442.9|8533.6|8514.6|8460.3|8441.3|0
1363561200000|2013-03-17 23:00:00|8460.3|8441.3|8474.9|8455.9|8530|8524|8355|8341.8|0
1363647600000|2013-03-18 23:00:00|8474|8455|8294|8275|8535|8529|8249.5|8236.5|0
1363734000000|2013-03-19 23:00:00|8294.9|8275.9|8399|8380|8501|8495|8292.3|8273.3|0
1363820400000|2013-03-20 23:00:00|8398|8379|8328.3|8309.3|8451|8445|8261.5|8255.5|0
1363906800000|2013-03-21 23:00:00|8329.2|8310.2|8385.7|8366.7|8399|8393|8259.5|8253.5|0
1364079600000|2013-03-23 23:00:00|8364.3|8345.3|8372.3|8353.3|8378.3|8359.3|8357.6|8338.6|0
1364166000000|2013-03-24 23:00:00|8373.7|8354.7|8116|8097|8481.2|8462.5|8045|8033|0
1364252400000|2013-03-25 23:00:00|8115.6|8096.6|8007.5|7988.5|8171|8165|7970|7963|0
1364338800000|2013-03-26 23:00:00|8006.6|7987.6|7937.7|7918.7|8039.3|8029.5|7825.5|7819.5|0
1364425200000|2013-03-27 23:00:00|7936.8|7917.8|7972.9|7953.9|7978.3|7970.5|7796.5|7790.5|0
1364767200000|2013-03-31 22:00:00|7969.3|7950.3|7894.2|7875.2|7973.3|7954.3|7882.5|7863.5|0
1364853600000|2013-04-01 22:00:00|7893.3|7874.3|8001.2|7982.2|8061.5|8055.5|7873.7|7854.7|0
1364940000000|2013-04-02 22:00:00|8000.3|7981.3|7902.4|7883.4|8040.5|8034.5|7881|7870.3|0
1365026400000|2013-04-03 22:00:00|7900.6|7881.6|7894.9|7875.9|8046.5|8040.5|7824.5|7818.5|0
1365112800000|2013-04-04 22:00:00|7895.8|7876.8|7828.3|7809.3|7939|7933|7718.5|7712.5|0
1365372000000|2013-04-07 22:00:00|7826.1|7807.1|7818.1|7799.1|7881.9|7875.9|7775.4|7768.4|0
1365458400000|2013-04-08 22:00:00|7817.2|7798.2|7916.7|7897.7|7942.9|7925.4|7813.3|7794.3|0
1365544800000|2013-04-09 22:00:00|7917.6|7898.6|8151.8|8132.8|8185.4|8179.4|7903.1|7884.1|0
1365631200000|2013-04-10 22:00:00|8150|8131|8110.1|8091.1|8182|8176|8067.9|8061.9|0
1365717600000|2013-04-11 22:00:00|8108.3|8089.3|8115.6|8096.6|8124.8|8105.8|8015|8009|0
1365976800000|2013-04-14 22:00:00|8117.4|8098.4|7926.4|7907.4|8118.8|8099.8|7912.1|7893.1|0
1366063200000|2013-04-15 22:00:00|7925.5|7906.5|7989.3|7970.3|8038.5|8032.5|7925.1|7906.1|0
1366149600000|2013-04-16 22:00:00|7988.4|7969.4|7812.8|7793.8|7993.5|7987.5|7746.5|7740.5|0
1366236000000|2013-04-17 22:00:00|7812|7793|7820.8|7801.8|7930.5|7924.5|7765.5|7759.5|0
1366322400000|2013-04-18 22:00:00|7819.9|7800.9|7904.2|7885.2|7960.5|7954.5|7814.1|7795.1|0
1366581600000|2013-04-21 22:00:00|7905.1|7886.1|8082|8063|8097.4|8078.4|7903.3|7884.3|0
1366668000000|2013-04-22 22:00:00|8081.1|8062.1|8329.4|8310.4|8331.3|8312.3|8039.5|8022.4|0
1366754400000|2013-04-23 22:00:00|8322.1|8303.1|8400.7|8381.7|8424.1|8410|8293|8286.1|0
1366840800000|2013-04-24 22:00:00|8397.9|8378.9|8345.1|8326.1|8399.3|8386.5|8271|8265|0
1366927200000|2013-04-25 22:00:00|8346.1|8327.1|8316.8|8297.8|8349.3|8330.3|8253.5|8247.5|0
1367186400000|2013-04-28 22:00:00|8316.1|8297.1|8501.6|8482.6|8516.8|8502|8313.5|8294.5|0
1367272800000|2013-04-29 22:00:00|8499.8|8480.8|8418.9|8399.9|8526|8520|8397.3|8378.3|0
1367359200000|2013-04-30 22:00:00|8418|8399|8367.2|8348.2|8434.5|8415.5|8358.4|8339.4|0
1367445600000|2013-05-01 22:00:00|8369|8350|8456.4|8437.4|8565|8559|8288.5|8282.5|0
1367532000000|2013-05-02 22:00:00|8455.5|8436.5|8569.1|8550.1|8583|8575|8414|8408|0
1367791200000|2013-05-05 22:00:00|8565.9|8546.9|8537|8518|8575.7|8556.7|8473.5|8467.5|0
1367877600000|2013-05-06 22:00:00|8536.1|8517.1|8565.5|8546.5|8593.5|8587.5|8500.5|8494.5|0
1367964000000|2013-05-07 22:00:00|8563.6|8544.6|8627.4|8608.4|8630.7|8612.4|8500.5|8494.5|0
1368050400000|2013-05-08 22:00:00|8626.5|8607.5|8595.5|8576.5|8636.2|8617.2|8539.5|8533.5|0
1368136800000|2013-05-09 22:00:00|8594.5|8575.5|8579.8|8560.8|8674.6|8668.6|8513|8507|0
1368396000000|2013-05-12 22:00:00|8564.2|8545.2|8473.6|8454.6|8575|8569|8406.5|8400.5|0
1368482400000|2013-05-13 22:00:00|8471.8|8452.8|8505.9|8486.9|8509|8490|8366.5|8360.5|0
1368568800000|2013-05-14 22:00:00|8502.3|8483.3|8610.6|8591.6|8619|8606|8439.5|8433.5|0
1368655200000|2013-05-15 22:00:00|8611.5|8592.5|8525.4|8506.4|8612|8593|8514|8495|0
1368741600000|2013-05-16 22:00:00|8526.3|8507.3|8648.4|8629.4|8660|8641|8519|8503.2|0
1369000800000|2013-05-19 22:00:00|8641.2|8622.2|8526.2|8507.2|8645.2|8626.2|8444.5|8438.5|0
1369087200000|2013-05-20 22:00:00|8524.4|8505.4|8465.6|8446.6|8541|8535|8399.5|8393.5|0
1369173600000|2013-05-21 22:00:00|8466.5|8447.5|8400.7|8381.7|8508|8502|8363.5|8344.5|0
1369260000000|2013-05-22 22:00:00|8401.6|8382.6|8388.6|8369.6|8405.5|8386.5|8243.9|8237.9|0
1369346400000|2013-05-23 22:00:00|8390.4|8371.4|8314.1|8295.1|8404.1|8396|8215.5|8209.5|0
1369605600000|2013-05-26 22:00:00|8315.9|8296.9|8393.1|8374.1|8396.9|8377.9|8287.5|8268.5|0
1369692000000|2013-05-27 22:00:00|8391.3|8372.3|8479.9|8460.9|8588|8582|8388.2|8369.2|0
1369778400000|2013-05-28 22:00:00|8474.5|8455.5|8465.9|8446.9|8500|8494|8426|8420|0
1369864800000|2013-05-29 22:00:00|8465|8446|8462.2|8443.2|8492.5|8486.5|8397|8391|0
1369951200000|2013-05-30 22:00:00|8463.1|8444.1|8277.1|8258.1|8472.8|8453.8|8274.2|8255.2|0
1370210400000|2013-06-02 22:00:00|8285.1|8266.1|8329.8|8310.8|8371|8365|8191.7|8185.7|0
1370296800000|2013-06-03 22:00:00|8328.9|8309.9|8323.1|8304.1|8424.3|8418.3|8290.7|8271.7|0
1370383200000|2013-06-04 22:00:00|8320.4|8301.4|8283.6|8264.6|8435.5|8429.5|8274.2|8255.2|0
1370469600000|2013-06-05 22:00:00|8284.5|8265.5|8246.1|8227.1|8421.5|8415.5|8121|8105|0
1370556000000|2013-06-06 22:00:00|8245.2|8226.2|8255.9|8236.9|8311|8305|8165|8159|0
1370815200000|2013-06-09 22:00:00|8245.7|8226.7|8212.1|8193.1|8325|8319|8184.5|8178.5|0
1370901600000|2013-06-10 22:00:00|8214.5|8195.5|8053.5|8034.5|8215.4|8196.4|7980.4|7974.4|0
1370988000000|2013-06-11 22:00:00|8052.5|8033.5|8088.1|8069.1|8250.5|8244.5|8046.1|8027.1|0
1371074400000|2013-06-12 22:00:00|8095.1|8076.1|8133.6|8114.6|8141.3|8122.3|7961.5|7955.5|0
1371160800000|2013-06-13 22:00:00|8135.6|8116.6|8036.2|8017.2|8144|8138|8022|8012.1|0
1371420000000|2013-06-16 22:00:00|8037.5|8018.5|8128.4|8109.4|8199|8193|8036.2|8017.2|0
1371506400000|2013-06-17 22:00:00|8126.7|8107.7|8192.3|8173.3|8214.5|8208.5|8096.4|8090.4|0
1371592800000|2013-06-18 22:00:00|8191.5|8172.5|8011.2|7992.2|8205.8|8186.8|8010.4|7991.4|0
1371679200000|2013-06-19 22:00:00|8012.1|7993.1|7806|7787|8019.4|8012.5|7784.1|7765.1|0
1371765600000|2013-06-20 22:00:00|7807.7|7788.7|7725.5|7706.5|7877.5|7871.5|7644|7636|0
1372024800000|2013-06-23 22:00:00|7724.2|7705.2|7590.4|7571.4|7742.5|7736.5|7509.5|7503.5|0
1372111200000|2013-06-24 22:00:00|7592.1|7573.1|7629.1|7610.1|7677.5|7671.5|7560.9|7541.9|0
1372197600000|2013-06-25 22:00:00|7628.3|7609.3|7836.5|7817.5|7855|7846.5|7588.5|7582.5|0
1372284000000|2013-06-26 22:00:00|7835.2|7816.2|7838.5|7819.5|7886|7880|7715|7709|0
1372370400000|2013-06-27 22:00:00|7837.3|7818.3|7719.9|7700.9|7941.7|7935.7|7712.2|7693.2|0
1372629600000|2013-06-30 22:00:00|7771.3|7752.3|7892.8|7873.8|7950.6|7944.6|7705.4|7686.4|0
1372716000000|2013-07-01 22:00:00|7894|7875|7831.4|7812.4|7944.5|7929.6|7770.6|7751.6|0
1372802400000|2013-07-02 22:00:00|7830.2|7811.2|7787.7|7768.7|7838|7819|7612.8|7606.8|0
1372888800000|2013-07-03 22:00:00|7782.9|7763.9|8010.1|7991.1|8041.2|8035.2|7780.5|7761.5|0
1372975200000|2013-07-04 22:00:00|8011.4|7992.4|7945|7926|8036.2|8030.2|7847|7841|0
1373234400000|2013-07-07 22:00:00|7937.2|7918.2|8023.7|8004.7|8072.5|8066.5|7897.1|7891.1|0
1373320800000|2013-07-08 22:00:00|8022.4|8003.4|8015.3|7996.3|8119.1|8113.1|7967|7961|0
1373407200000|2013-07-09 22:00:00|8014.1|7995.1|8053.2|8034.2|8074.6|8055.6|7896|7890|0
1373493600000|2013-07-10 22:00:00|8064.1|8045.1|8040.8|8021.8|8120.7|8101.7|7981|7975|0
1373580000000|2013-07-11 22:00:00|8038.4|8019.4|7819.4|7800.4|8047.2|8031.7|7791.7|7781.7|0
1373839200000|2013-07-14 22:00:00|7821.7|7802.7|7857.2|7838.2|7924.2|7918.2|7785.7|7779.7|0
1373925600000|2013-07-15 22:00:00|7858.4|7839.4|7810.9|7791.9|7899.6|7893.6|7737|7731|0
1374012000000|2013-07-16 22:00:00|7812.1|7793.1|7814.4|7795.4|7865|7859|7705|7699|0
1374098400000|2013-07-17 22:00:00|7815.6|7796.6|7945.2|7926.2|7972.2|7964.5|7780.3|7761.3|0
1374184800000|2013-07-18 22:00:00|7944|7925|7986.9|7967.9|7994.3|7976.5|7887.5|7881.5|0
1374444000000|2013-07-21 22:00:00|7989.3|7970.3|7988.8|7969.8|8022.2|8016.2|7915.7|7909.7|0
1374530400000|2013-07-22 22:00:00|7987.7|7968.7|8106.6|8087.6|8142.7|8136.7|7987.7|7968.7|0
1374616800000|2013-07-23 22:00:00|8105.4|8086.4|8214.5|8195.5|8217|8198|8094|8075|0
1374703200000|2013-07-24 22:00:00|8213.3|8194.3|8381|8362|8388.2|8369.2|8156|8150|0
1374789600000|2013-07-25 22:00:00|8378.5|8359.5|8419.5|8400.5|8423.9|8404.9|8308|8302|0
1375048800000|2013-07-28 22:00:00|8418.3|8399.3|8418.3|8399.3|8434.4|8415.4|8350.5|8344.5|0
1375135200000|2013-07-29 22:00:00|8417|8398|8463.4|8444.4|8473.3|8464.8|8364.8|8358.8|0
1375221600000|2013-07-30 22:00:00|8462.2|8443.2|8439.2|8420.2|8485.8|8479.8|8378.7|8372.7|0
1375308000000|2013-07-31 22:00:00|8440.5|8421.5|8608.3|8589.3|8614.3|8595.3|8432|8419.6|0
1375394400000|2013-08-01 22:00:00|8607|8588|8617.2|8598.2|8619.3|8600.9|8490.9|8484.9|0
1375653600000|2013-08-04 22:00:00|8606.6|8587.6|8602|8583|8617.4|8611.4|8551.5|8545.5|0
1375740000000|2013-08-05 22:00:00|8599.5|8580.5|8543.8|8524.8|8618.5|8612.5|8472.5|8466.5|0
1375826400000|2013-08-06 22:00:00|8545|8526|8619.1|8600.1|8624.5|8613.5|8451.5|8445.5|0
1375912800000|2013-08-07 22:00:00|8617.8|8598.8|8714.7|8695.7|8721.5|8712.5|8583.5|8577.5|0
1375999200000|2013-08-08 22:00:00|8712.1|8693.1|8748.6|8729.6|8775.3|8763.6|8628.5|8622.5|0
1376258400000|2013-08-11 22:00:00|8751.2|8732.2|8740.3|8721.3|8773.1|8767.1|8696.2|8688.2|0
1376344800000|2013-08-12 22:00:00|8739|8720|8798.7|8779.7|8807.8|8791.4|8695.9|8689.9|0
1376431200000|2013-08-13 22:00:00|8802.6|8783.6|8790.7|8771.7|8811.6|8793.5|8706.9|8700.9|0
1376517600000|2013-08-14 22:00:00|8788.1|8769.1|8711.6|8692.6|8800.5|8794.5|8635.5|8629.5|0
1376604000000|2013-08-15 22:00:00|8713|8694|8820|8801|8854.5|8840|8706.4|8687.4|0
1376863200000|2013-08-18 22:00:00|8824|8805|8609.2|8590.2|8850.2|8831.2|8602|8583|0
1376949600000|2013-08-19 22:00:00|8611.8|8592.8|8497.9|8478.9|8638.1|8619.1|8422.5|8416.5|0
1377036000000|2013-08-20 22:00:00|8499.2|8480.2|8434.5|8415.5|8560|8554|8426.9|8411.7|0
1377122400000|2013-08-21 22:00:00|8435.8|8416.8|8664.1|8645.1|8676.6|8670.6|8410.1|8391.1|0
1377208800000|2013-08-22 22:00:00|8662.8|8643.8|8718.3|8699.3|8727|8710.1|8578.1|8572.1|0
1377468000000|2013-08-25 22:00:00|8716.9|8697.9|8623.5|8604.5|8747.7|8728.7|8592.1|8586.1|0
1377554400000|2013-08-26 22:00:00|8622.2|8603.2|8348|8329|8645.5|8639.5|8342.7|8323.7|0
1377640800000|2013-08-27 22:00:00|8349.3|8330.3|8375.2|8356.2|8423.9|8417.9|8277.9|8271.9|0
1377727200000|2013-08-28 22:00:00|8376.5|8357.5|8409.4|8390.4|8458.4|8452.4|8356.9|8350.5|0
1377813600000|2013-08-29 22:00:00|8413.2|8394.2|8297.3|8278.3|8445.3|8426.3|8263.3|8249.9|0
1378072800000|2013-09-01 22:00:00|8340.5|8321.5|8429.5|8410.5|8480.8|8474.8|8332.2|8313.2|0
1378159200000|2013-09-02 22:00:00|8428.2|8409.2|8470.5|8451.5|8515.2|8509.2|8335.3|8329.3|0
1378245600000|2013-09-03 22:00:00|8471.8|8452.8|8516.7|8497.7|8535|8516|8361.2|8355.2|0
1378332000000|2013-09-04 22:00:00|8515.5|8496.5|8562.5|8543.5|8577.6|8563.5|8476|8470|0
1378418400000|2013-09-05 22:00:00|8563.8|8544.8|8636.5|8617.5|8687|8681|8526|8516|0
1378677600000|2013-09-08 22:00:00|8628.7|8609.7|8672.2|8653.2|8704.5|8685.5|8570.6|8564.6|0
1378764000000|2013-09-09 22:00:00|8670.9|8651.9|8804.7|8785.7|8817|8811|8670.3|8651.3|0
1378850400000|2013-09-10 22:00:00|8802|8783|8923.3|8904.3|8924.6|8905.6|8766.5|8760.5|0
1378936800000|2013-09-11 22:00:00|8920.7|8901.7|8948.2|8929.2|8950.8|8944.8|8865|8859|0
1379023200000|2013-09-12 22:00:00|8944.2|8925.2|8962.7|8943.7|8968|8949|8868.5|8862.5|0
1379282400000|2013-09-15 22:00:00|9023.7|9004.7|9000.8|8981.8|9092.3|9073.3|8962|8956|0
1379368800000|2013-09-16 22:00:00|8999.5|8980.5|9018|8999|9020.7|9001.7|8915.5|8909.5|0
1379455200000|2013-09-17 22:00:00|9016.7|8997.7|9206.8|9187.8|9222.2|9203.2|8995.6|8989.6|0
1379541600000|2013-09-18 22:00:00|9204.1|9185.1|9177.1|9158.1|9215|9209|9099|9093|0
1379628000000|2013-09-19 22:00:00|9178.4|9159.4|9127.9|9108.9|9192.7|9185.7|9115.3|9096.3|0
1379887200000|2013-09-22 22:00:00|9142.6|9123.6|9111.3|9092.3|9188.2|9182.2|9060.5|9054.5|0
1379973600000|2013-09-23 22:00:00|9112.6|9093.6|9183.9|9164.9|9206.9|9197.2|9081|9074.2|0
1380060000000|2013-09-24 22:00:00|9182.6|9163.6|9245.6|9226.6|9265|9258|9126.7|9120.7|0
1380146400000|2013-09-25 22:00:00|9247|9228|9304.1|9285.1|9318.1|9299.1|9180|9174|0
1380232800000|2013-09-26 22:00:00|9305.5|9286.5|9232.1|9213.1|9310.2|9295.5|9195.5|9189.5|0
1380492000000|2013-09-29 22:00:00|9172.1|9153.1|9238.2|9219.2|9241.6|9222.6|9045.4|9039.4|0
1380578400000|2013-09-30 22:00:00|9236.8|9217.8|9400.9|9381.9|9410|9391|9172|9166|0
1380664800000|2013-10-01 22:00:00|9399.5|9380.5|9356.5|9337.5|9400.2|9381.2|9276|9270|0
1380751200000|2013-10-02 22:00:00|9357.9|9338.9|9265.5|9246.5|9387|9381|9257|9246.5|0
1380837600000|2013-10-03 22:00:00|9268.3|9249.3|9451.5|9432.5|9470.5|9455.1|9260.2|9241.2|0
1381096800000|2013-10-06 22:00:00|9415.2|9396.2|9352.9|9333.9|9439.6|9420.6|9320.9|9314.9|0
1381183200000|2013-10-07 22:00:00|9350.1|9331.1|9250.6|9231.6|9411.9|9405.9|9249.2|9230.2|0
1381269600000|2013-10-08 22:00:00|9260.4|9241.4|9450.4|9431.4|9498.9|9482.2|9258.3|9239.3|0
1381356000000|2013-10-09 22:00:00|9453.3|9434.3|9716.9|9697.9|9740.6|9721.6|9451.1|9432.1|0
1381442400000|2013-10-10 22:00:00|9715.5|9696.5|9705.2|9686.2|9742.2|9723.2|9627|9621|0
1381701600000|2013-10-13 22:00:00|9611.5|9592.5|9761|9742|9765.9|9746.9|9586.4|9567.4|0
1381788000000|2013-10-14 22:00:00|9762.4|9743.4|9738.4|9719.4|9804|9798|9703.5|9697.5|0
1381874400000|2013-10-15 22:00:00|9735.5|9716.5|9873.7|9854.7|9900.7|9893.7|9719|9700|0
1381960800000|2013-10-16 22:00:00|9869.4|9850.4|9955.3|9936.3|9968.6|9949.6|9821.2|9815.2|0
1382047200000|2013-10-17 22:00:00|9951|9932|10005|9986|10024.8|10005.8|9916.5|9910.5|0
1382306400000|2013-10-20 22:00:00|10015|9996|10039.4|10020.4|10063.5|10057.5|9968|9962|0
1382392800000|2013-10-21 22:00:00|10040.9|10021.9|10022.6|10003.6|10055|10049|9992.5|9985|0
1382479200000|2013-10-22 22:00:00|10021.1|10002.1|9831.9|9812.9|10026|10007|9795.5|9783.9|0
1382565600000|2013-10-23 22:00:00|9833.3|9814.3|9897|9878|9933|9925|9816.5|9805.7|0
1382652000000|2013-10-24 22:00:00|9892.8|9873.8|9802.5|9783.5|9901.9|9884.9|9771.4|9765.4|0
1382824800000|2013-10-26 22:00:00|9803.9|9784.9|9797.7|9778.7|9807.4|9788.4|9797.7|9778.7|0
1382914800000|2013-10-27 23:00:00|9798.4|9779.4|9733.4|9714.4|9863.4|9857.4|9677.9|9671.9|0
1383001200000|2013-10-28 23:00:00|9734|9715|9878.5|9859.5|9886.1|9872.4|9672.4|9666.4|0
1383087600000|2013-10-29 23:00:00|9877.8|9858.8|9715.7|9696.7|9983.4|9977.4|9714.4|9695.4|0
1383174000000|2013-10-30 23:00:00|9716.4|9697.4|9898|9879|9932.2|9922.2|9702.1|9683.1|0
1383260400000|2013-10-31 23:00:00|9897.3|9878.3|9860.1|9841.1|9930.4|9924.4|9815.4|9809.4|0
1383519600000|2013-11-03 23:00:00|9854.5|9835.5|9921.3|9902.3|9925.2|9913.2|9826.1|9820.1|0
1383606000000|2013-11-04 23:00:00|9919.9|9900.9|9754.1|9735.1|9933.8|9925.2|9735.5|9729.5|0
1383692400000|2013-11-05 23:00:00|9755.5|9736.5|9839.1|9820.1|9887|9881|9747.8|9728.8|0
1383778800000|2013-11-06 23:00:00|9837.7|9818.7|9667.2|9648.2|10028|10022|9638.7|9619.7|0
1383865200000|2013-11-07 23:00:00|9668.6|9649.6|9777.1|9758.1|9783.3|9772|9617.5|9611.5|0
1384124400000|2013-11-10 23:00:00|9775.7|9756.7|9816.7|9797.7|9824.5|9818.5|9675|9669|0
1384210800000|2013-11-11 23:00:00|9815.3|9796.3|9712.7|9693.7|9826.5|9820.5|9676|9668|0
1384297200000|2013-11-12 23:00:00|9711.3|9692.3|9733.7|9714.7|9748.7|9736.5|9617.5|9611.5|0
1384383600000|2013-11-13 23:00:00|9735|9716|9711.4|9692.4|9792|9786|9610.5|9604.5|0
1384470000000|2013-11-14 23:00:00|9712.8|9693.8|9705.2|9686.2|9751.5|9745.5|9656|9650|0
1384729200000|2013-11-17 23:00:00|9701.1|9682.1|9761.2|9742.2|9857.6|9851.6|9641.5|9635.5|0
1384815600000|2013-11-18 23:00:00|9759.9|9740.9|9606.1|9587.1|9771.5|9752.5|9588.5|9577.8|0
1384902000000|2013-11-19 23:00:00|9608.8|9589.8|9497.7|9478.7|9638.6|9631|9470.3|9451.3|0
1384988400000|2013-11-20 23:00:00|9496.4|9477.4|9621.9|9602.9|9628.2|9614|9462.5|9456.5|0
1385074800000|2013-11-21 23:00:00|9619.2|9600.2|9698.9|9679.9|9712.3|9701.5|9588.5|9582.5|0
1385334000000|2013-11-24 23:00:00|9702.9|9683.9|9681.3|9662.3|9755.5|9749.5|9656.5|9648.5|0
1385420400000|2013-11-25 23:00:00|9680|9661|9741.9|9722.9|9755.9|9741|9663.5|9657.5|0
1385506800000|2013-11-26 23:00:00|9740.5|9721.5|9819.5|9800.5|9833.3|9826.6|9709|9703|0
1385593200000|2013-11-27 23:00:00|9820.8|9801.8|9873.7|9854.7|9896|9890|9819.1|9800.5|0
1385679600000|2013-11-28 23:00:00|9872.3|9853.3|9839.8|9820.8|9927|9921|9821|9811|0
1385938800000|2013-12-01 23:00:00|9852|9833|9738|9719|9859.3|9847|9714.5|9704.8|0
1386025200000|2013-12-02 23:00:00|9740.7|9721.7|9597.4|9578.4|9756.5|9748|9571|9560.4|0
1386111600000|2013-12-03 23:00:00|9600.1|9581.1|9546.3|9527.3|9659|9653|9471|9461|0
1386198000000|2013-12-04 23:00:00|9547.7|9528.7|9356.4|9337.4|9582.5|9576.5|9350.6|9331.6|0
1386284400000|2013-12-05 23:00:00|9360.3|9341.3|9437.2|9418.2|9439|9428|9230|9224|0
1386543600000|2013-12-08 23:00:00|9441.1|9422.1|9499.6|9480.6|9502.5|9496.5|9391.5|9385.5|0
1386630000000|2013-12-09 23:00:00|9498.3|9479.3|9452.7|9433.7|9560|9554|9421.5|9415.5|0
1386716400000|2013-12-10 23:00:00|9457.9|9438.9|9333.4|9314.4|9495.5|9489.5|9321|9302|0
1386802800000|2013-12-11 23:00:00|9334.7|9315.7|9223.5|9204.5|9373.5|9367.5|9222.3|9203.3|0
1386889200000|2013-12-12 23:00:00|9222.3|9203.3|9285.3|9266.3|9365|9359|9222.3|9203.3|0
1387148400000|2013-12-15 23:00:00|9298.2|9279.2|9431.6|9412.6|9468.5|9462.5|9239.6|9220.6|0
1387234800000|2013-12-16 23:00:00|9428|9409|9350.6|9331.6|9438.1|9422|9336.5|9328.5|0
1387321200000|2013-12-17 23:00:00|9351.8|9332.8|9550.4|9531.4|9568.9|9549.9|9346|9332.8|0
1387407600000|2013-12-18 23:00:00|9551.6|9532.6|9674.5|9655.5|9686.1|9671.5|9522.6|9503.6|0
1387494000000|2013-12-19 23:00:00|9675.7|9656.7|9679|9660|9724.5|9718.5|9625|9619|0
1387753200000|2013-12-22 23:00:00|9680.2|9661.2|9772.3|9753.3|9780.5|9770|9650.2|9644.2|0
1387839600000|2013-12-23 23:00:00|9769.9|9750.9|9875.7|9856.7|9876.9|9857.9|9755.5|9740.7|0
1388012400000|2013-12-25 23:00:00|9876.9|9857.9|9907.6|9888.6|9916.1|9897.1|9876.9|9857.9|0
1388098800000|2013-12-26 23:00:00|9906.4|9887.4|9936.2|9917.2|9939.5|9926.1|9830.6|9824.6|0
1388358000000|2013-12-29 23:00:00|9928.9|9909.9|9929.5|9910.5|9954.6|9948.6|9868.1|9862.1|0
1388444400000|2013-12-30 23:00:00|9930.7|9911.7|9947.1|9928.1|9956.1|9937.1|9890.6|9884.6|0
1388617200000|2014-01-01 23:00:00|9945.1|9926.1|9770.5|9751.5|9945.1|9936.5|9730|9719.6|0
1388703600000|2014-01-02 23:00:00|9774.1|9755.1|9789.4|9770.4|9832|9826|9718.5|9700.4|0
1388962800000|2014-01-05 23:00:00|9795.4|9776.4|9898.4|9879.4|9929.5|9923.5|9755.5|9749.5|0
1389049200000|2014-01-06 23:00:00|9897.2|9878.2|10192.7|10173.7|10206.3|10189.5|9886|9877|0
1389135600000|2014-01-07 23:00:00|10194|10175|10273.7|10254.7|10290.2|10276.9|10122.9|10116.9|0
1389222000000|2014-01-08 23:00:00|10271.2|10252.2|10280|10261|10386|10380|10188.5|10182.5|0
1389308400000|2014-01-09 23:00:00|10278.8|10259.8|10351.1|10332.1|10366|10360|10251.5|10245.5|0
1389567600000|2014-01-12 23:00:00|10349.9|10330.9|10325.9|10306.9|10399|10393|10289|10270|0
1389654000000|2014-01-13 23:00:00|10330.1|10311.1|10391.8|10372.8|10398.9|10379.9|10234.5|10228.5|0
1389740400000|2014-01-14 23:00:00|10393.3|10374.3|10572.6|10553.6|10590.5|10571.5|10372.9|10366.9|0
1389826800000|2014-01-15 23:00:00|10571.2|10552.2|10478.7|10459.7|10584.8|10565.8|10444|10437|0
1389913200000|2014-01-16 23:00:00|10483|10464|10441.3|10422.3|10505|10499|10397.5|10391.5|0
1390172400000|2014-01-19 23:00:00|10444.2|10425.2|10470.5|10451.5|10491|10485|10406.5|10391.7|0
1390258800000|2014-01-20 23:00:00|10469.1|10450.1|10394.1|10375.1|10526.8|10508|10345.7|10337.7|0
1390345200000|2014-01-21 23:00:00|10395.5|10376.5|10302.2|10283.2|10442.2|10436.2|10243.2|10237.2|0
1390431600000|2014-01-22 23:00:00|10303.6|10284.6|10264.1|10245.1|10351.7|10345.7|10213.9|10194.9|0
1390518000000|2014-01-23 23:00:00|10265.5|10246.5|9804|9785|10287.3|10268.3|9802.6|9783.6|0
1390777200000|2014-01-26 23:00:00|9807.5|9788.5|9728.7|9709.7|9911.1|9905.1|9690.5|9680.5|0
1390863600000|2014-01-27 23:00:00|9723.2|9704.2|9974.5|9955.5|9987.4|9968.4|9721.8|9702.8|0
1390950000000|2014-01-28 23:00:00|9982.9|9963.9|9871.5|9852.5|10055.5|10049.5|9717.5|9711.5|0
1391036400000|2014-01-29 23:00:00|9870.1|9851.1|9993.2|9974.2|10034.8|10018.7|9776.2|9770.2|0
1391122800000|2014-01-30 23:00:00|9991.9|9972.9|9906.3|9887.3|9997.6|9990.2|9761.2|9755.2|0
1391382000000|2014-02-02 23:00:00|9910|9891|9644.8|9625.8|9979.7|9973.7|9626|9607|0
1391468400000|2014-02-03 23:00:00|9653.5|9634.5|9755.1|9736.1|9815.5|9809.5|9629.4|9610.4|0
1391554800000|2014-02-04 23:00:00|9758.8|9739.8|9782|9763|9840.5|9834.5|9702.5|9696.5|0
1391641200000|2014-02-05 23:00:00|9783.3|9764.3|10002.5|9983.5|10008.2|9989.2|9778.8|9759.8|0
1391727600000|2014-02-06 23:00:00|9999.9|9980.9|10146.2|10127.2|10162.1|10143.1|9913.7|9907.7|0
1391986800000|2014-02-09 23:00:00|10139.8|10120.8|9996.6|9977.6|10151.3|10132.3|9945.5|9939.5|0
1392073200000|2014-02-10 23:00:00|9995.4|9976.4|10132.9|10113.9|10162.7|10143.7|9986.3|9967.3|0
1392159600000|2014-02-11 23:00:00|10134.2|10115.2|10097.7|10078.7|10161.9|10150|10043.8|10037.8|0
1392246000000|2014-02-12 23:00:00|10096.4|10077.4|10118.1|10099.1|10138.9|10121|9955.5|9949.5|0
1392332400000|2014-02-13 23:00:00|10115.6|10096.6|10144.7|10125.7|10188.1|10182.1|10059.5|10053.5|0
1392591600000|2014-02-16 23:00:00|10142.2|10123.2|10113.2|10094.2|10185.1|10179.1|10086.1|10080.1|0
1392678000000|2014-02-17 23:00:00|10109.5|10090.5|10051.6|10032.6|10149.1|10130.1|9990.5|9984.5|0
1392764400000|2014-02-18 23:00:00|10050.3|10031.3|10005.6|9986.6|10107.7|10101.7|9950.2|9944.2|0
1392850800000|2014-02-19 23:00:00|10004.4|9985.4|10075|10056|10094.5|10075.5|9925.7|9919.7|0
1392937200000|2014-02-20 23:00:00|10076.1|10057.1|10046.8|10027.8|10131|10112|10009.5|10003.5|0
1393196400000|2014-02-23 23:00:00|10054.5|10035.5|10163|10144|10210|10203|10018.6|9999.6|0
1393282800000|2014-02-24 23:00:00|10164.1|10145.1|10245.9|10226.9|10251.5|10244.5|10154.5|10137.5|0
1393369200000|2014-02-25 23:00:00|10244.8|10225.8|10216.3|10197.3|10272|10266|10189|10170|0
1393455600000|2014-02-26 23:00:00|10214.1|10195.1|10205.4|10186.4|10230.5|10224.5|10067.5|10061.5|0
1393542000000|2014-02-27 23:00:00|10204.3|10185.3|10093.4|10074.4|10209.3|10190.3|9996|9990|0
1393801200000|2014-03-02 23:00:00|10030.5|10011.5|9912|9893|10033.2|10014.2|9844.1|9832.1|0
1393887600000|2014-03-03 23:00:00|9913.4|9894.4|10127.5|10108.5|10144.8|10130|9902.7|9883.7|0
1393974000000|2014-03-04 23:00:00|10123.5|10104.5|10249.7|10230.7|10257|10251|10094.5|10088.5|0
1394060400000|2014-03-05 23:00:00|10248.3|10229.3|10325|10306|10362.5|10356.5|10234|10215|0
1394146800000|2014-03-06 23:00:00|10321.1|10302.1|10217.9|10198.9|10348.5|10342.5|10148.5|10142.5|0
1394319600000|2014-03-08 23:00:00|10210.1|10191.1|10199.6|10180.6|10214.7|10195.7|10196.3|10177.3|0
1394406000000|2014-03-09 23:00:00|10200.2|10181.2|10228.8|10209.8|10296.5|10290.5|10107.2|10088.2|0
1394492400000|2014-03-10 23:00:00|10229.4|10210.4|10164.4|10145.4|10246.2|10239|10133.9|10114.9|0
1394578800000|2014-03-11 23:00:00|10165|10146|10108.3|10089.3|10170|10164|9986.1|9980.1|0
1394665200000|2014-03-12 23:00:00|10108.9|10089.9|9916.6|9897.6|10142.9|10123.9|9851.5|9832.5|0
1394751600000|2014-03-13 23:00:00|9917.2|9898.2|9802.9|9783.9|9948.3|9942.3|9705|9699|0
1394924400000|2014-03-15 23:00:00|9809.5|9790.5|9777.4|9758.4|9817|9798|9759|9740|0
1395010800000|2014-03-16 23:00:00|9776.7|9757.7|9994|9975|10000|9991|9773.2|9754.2|0
1395097200000|2014-03-17 23:00:00|9993.2|9974.2|10060.4|10041.4|10113.5|10107.5|9905.5|9899.5|0
1395183600000|2014-03-18 23:00:00|10061.1|10042.1|10052.5|10033.5|10139.5|10133.5|9962.9|9943.9|0
1395270000000|2014-03-19 23:00:00|10053.2|10034.2|10090.4|10071.4|10099.9|10091|9974|9968|0
1395356400000|2014-03-20 23:00:00|10089.7|10070.7|9977.2|9958.2|10160.5|10154.5|9961.5|9943.4|0
1395529200000|2014-03-22 23:00:00|9968.8|9949.8|9980.7|9961.7|9984.8|9965.8|9964.6|9945.6|0
1395615600000|2014-03-23 23:00:00|9981.4|9962.4|9968.2|9949.2|10091|10085|9870.7|9864.7|0
1395702000000|2014-03-24 23:00:00|9967.5|9948.5|10052.3|10033.3|10052.3|10035.8|9889.7|9883.7|0
1395788400000|2014-03-25 23:00:00|10051.6|10032.6|10083.4|10064.4|10183.8|10177.8|9994.8|9988.8|0
1395874800000|2014-03-26 23:00:00|10084.2|10065.2|10230.4|10211.4|10233.3|10214.3|10084.2|10065.2|0
1395961200000|2014-03-27 23:00:00|10231.1|10212.1|10312.2|10293.2|10348|10342|10209.8|10199.8|0
1396216800000|2014-03-30 22:00:00|10350.1|10331.1|10368.9|10349.9|10424.4|10418.4|10329.9|10317.5|0
1396303200000|2014-03-31 22:00:00|10371.8|10352.8|10470.1|10451.1|10490.7|10484.7|10358.4|10340.5|0
1396389600000|2014-04-01 22:00:00|10467.2|10448.2|10459.7|10440.7|10504.3|10498.3|10399.5|10393.5|0
1396476000000|2014-04-02 22:00:00|10458.2|10439.2|10640.6|10621.6|10650.5|10644.5|10442.3|10423.3|0
1396562400000|2014-04-03 22:00:00|10639.2|10620.2|10647|10628|10708|10702|10572.6|10553.6|0
1396821600000|2014-04-06 22:00:00|10644|10625|10550|10531|10682.5|10676.5|10534|10515|0
1396908000000|2014-04-07 22:00:00|10553|10534|10455.6|10436.6|10625.3|10619.3|10385.5|10379.5|0
1396994400000|2014-04-08 22:00:00|10457.1|10438.1|10540.8|10521.8|10573|10567|10448.4|10429.4|0
1397080800000|2014-04-09 22:00:00|10539.3|10520.3|10263.8|10244.8|10550.4|10531.4|10214.2|10195.2|0
1397167200000|2014-04-10 22:00:00|10265.3|10246.3|10145.3|10126.3|10333.5|10327.5|10092|10086|0
1397426400000|2014-04-13 22:00:00|10114.3|10095.3|10207.2|10188.2|10215.3|10196.3|9986.6|9980.6|0
1397512800000|2014-04-14 22:00:00|10208.6|10189.6|10205.9|10186.9|10253.2|10247.2|10030.7|10022.7|0
1397599200000|2014-04-15 22:00:00|10204.6|10185.6|10312.2|10293.2|10335|10316|10179.2|10171.8|0
1397685600000|2014-04-16 22:00:00|10310.8|10291.8|10334.5|10315.5|10376.5|10357.5|10187|10181|0
1398031200000|2014-04-20 22:00:00|10342.8|10323.8|10381.3|10362.3|10403.5|10384.5|10340.7|10321.7|0
1398117600000|2014-04-21 22:00:00|10379.9|10360.9|10449.6|10430.6|10457.4|10448|10285|10279|0
1398204000000|2014-04-22 22:00:00|10445.5|10426.5|10484.2|10465.2|10495.7|10481.5|10399.5|10393.5|0
1398290400000|2014-04-23 22:00:00|10477.3|10458.3|10447.8|10428.8|10532.5|10526.5|10341.5|10335.5|0
1398376800000|2014-04-24 22:00:00|10445|10426|10355.3|10336.3|10451.2|10440.5|10282|10276|0
1398636000000|2014-04-27 22:00:00|10365|10346|10338.9|10319.9|10394|10388|10244|10236|0
1398722400000|2014-04-28 22:00:00|10337.5|10318.5|10448.1|10429.1|10493.1|10487.1|10332.7|10313.7|0
1398808800000|2014-04-29 22:00:00|10446.7|10427.7|10469.3|10450.3|10506.1|10500.1|10405|10399|0
1398895200000|2014-04-30 22:00:00|10470.7|10451.7|10484.9|10465.9|10496|10477|10434.9|10415.9|0
1398981600000|2014-05-01 22:00:00|10483.5|10464.5|10486|10467|10545.4|10539.4|10434.2|10417.8|0
1399240800000|2014-05-04 22:00:00|10502.7|10483.7|10505.1|10486.1|10514.6|10498.9|10341.9|10335.9|0
1399327200000|2014-05-05 22:00:00|10502.3|10483.3|10446.4|10427.4|10553.5|10547.5|10416|10410|0
1399413600000|2014-05-06 22:00:00|10445|10426|10448.4|10429.4|10495.5|10489.5|10370.5|10364.5|0
1399500000000|2014-05-07 22:00:00|10449.8|10430.8|10567.3|10548.3|10598.8|10592.5|10414|10408|0
1399586400000|2014-05-08 22:00:00|10568.7|10549.7|10528|10509|10594.7|10585.8|10438.5|10432.5|0
1399845600000|2014-05-11 22:00:00|10525.2|10506.2|10605.7|10586.7|10605.7|10586.7|10480.5|10474.5|0
1399932000000|2014-05-12 22:00:00|10604.3|10585.3|10603.4|10584.4|10615.6|10598.4|10535.9|10529.9|0
1400018400000|2014-05-13 22:00:00|10602|10583|10608.2|10589.2|10642.9|10636.9|10524.4|10518.4|0
1400104800000|2014-05-14 22:00:00|10606.8|10587.8|10401.9|10382.9|10666.4|10660.4|10324.9|10318.9|0
1400191200000|2014-05-15 22:00:00|10400.6|10381.6|10537.2|10518.2|10545.9|10526.9|10283.1|10277.1|0
1400450400000|2014-05-18 22:00:00|10544.2|10525.2|10430|10411|10546.3|10527.3|10306.6|10300.6|0
1400536800000|2014-05-19 22:00:00|10428.6|10409.6|10404.2|10385.2|10477.6|10471.6|10390.9|10381.5|0
1400623200000|2014-05-20 22:00:00|10405.6|10386.6|10539.5|10520.5|10551.8|10545.4|10366.4|10360.4|0
1400709600000|2014-05-21 22:00:00|10540.9|10521.9|10526.9|10507.9|10591.9|10572.9|10479.4|10473.4|0
1400796000000|2014-05-22 22:00:00|10525.5|10506.5|10568.9|10549.9|10580.5|10574.4|10469.9|10463.9|0
1401055200000|2014-05-25 22:00:00|10577.2|10558.2|10683.6|10664.6|10699.8|10693.8|10566.5|10547.5|0
1401141600000|2014-05-26 22:00:00|10679.4|10660.4|10721.9|10702.9|10748.7|10742.7|10662.6|10650.2|0
1401228000000|2014-05-27 22:00:00|10723.3|10704.3|10772.9|10753.9|10780.2|10765.3|10673.2|10667.2|0
1401314400000|2014-05-28 22:00:00|10774.3|10755.3|10760.2|10741.2|10784.9|10768.8|10666.3|10660.3|0
1401400800000|2014-05-29 22:00:00|10756|10737|10810.4|10791.4|10831.2|10812.2|10703.8|10696.4|0
1401660000000|2014-06-01 22:00:00|10825.8|10806.8|10845.9|10826.9|10880.5|10874.5|10804.5|10798.5|0
1401746400000|2014-06-02 22:00:00|10843|10824|10784.8|10765.8|10875.3|10869.3|10743.6|10731|0
1401832800000|2014-06-03 22:00:00|10782|10763|10761.4|10742.4|10783.4|10764.4|10668.5|10662.5|0
1401919200000|2014-06-04 22:00:00|10762.8|10743.8|10885.1|10866.1|10971.5|10965.5|10714|10708|0
1402005600000|2014-06-05 22:00:00|10883.7|10864.7|11134.7|11115.7|11134.7|11115.7|10877.9|10859.2|0
1402264800000|2014-06-08 22:00:00|11133.3|11114.3|11204.4|11185.4|11212.3|11200.5|11059|11053|0
1402351200000|2014-06-09 22:00:00|11202.9|11183.9|11166.5|11147.5|11204.4|11185.4|11098|11092|0
1402437600000|2014-06-10 22:00:00|11162.2|11143.2|11083.6|11064.6|11165.5|11159.5|11048.5|11038.1|0
1402524000000|2014-06-11 22:00:00|11080.7|11061.7|11084.1|11065.1|11139.5|11133.5|11046.5|11035.1|0
1402610400000|2014-06-12 22:00:00|11082.7|11063.7|11101.6|11082.6|11139.5|11133.5|11013.5|11007.5|0
1402869600000|2014-06-15 22:00:00|11103|11084|11021.2|11002.2|11105.1|11098.5|10971.4|10965.4|0
1402956000000|2014-06-16 22:00:00|11019.8|11000.8|11082.7|11063.7|11097.9|11091.9|11015.4|11000.8|0
1403042400000|2014-06-17 22:00:00|11079.8|11060.8|11173.5|11154.5|11186.4|11167.4|11056.6|11050.6|0
1403128800000|2014-06-18 22:00:00|11170.6|11151.6|11210.8|11191.8|11249.3|11243.3|11162.3|11150.2|0
1403215200000|2014-06-19 22:00:00|11208|11189|11164.5|11145.5|11217.1|11211.1|11142.6|11135.6|0
1403474400000|2014-06-22 22:00:00|11163.1|11144.1|11126|11107|11202.1|11183.1|11096|11090|0
1403560800000|2014-06-23 22:00:00|11124.6|11105.6|11034.5|11015.5|11168|11162|10998.4|10979.4|0
1403647200000|2014-06-24 22:00:00|11036|11017|10998.5|10979.5|11070.3|11064.3|10890|10884|0
1403733600000|2014-06-25 22:00:00|10997.1|10978.1|11022.6|11003.6|11048.5|11042.5|10911.5|10905.5|0
1403820000000|2014-06-26 22:00:00|11021.1|11002.1|10987.5|10968.5|11062.5|11056.5|10924.8|10918.8|0
1404079200000|2014-06-29 22:00:00|10981.9|10962.9|10941.1|10922.1|10998.8|10992.8|10852.8|10846.8|0
1404165600000|2014-06-30 22:00:00|10938.3|10919.3|11010|10991|11039.8|11029.8|10914|10908|0
1404252000000|2014-07-01 22:00:00|11008.6|10989.6|11024.7|11005.7|11038.3|11032.3|10960.4|10954.4|0
1404338400000|2014-07-02 22:00:00|11023.4|11004.4|11099.8|11080.8|11114|11105|10962.5|10956.5|0
1404424800000|2014-07-03 22:00:00|11097|11078|11028|11009|11108.1|11089.1|11006.9|11000.4|0
1404684000000|2014-07-06 22:00:00|11029.3|11010.3|10901.2|10882.2|11034.9|11015.9|10874.9|10868.9|0
1404770400000|2014-07-07 22:00:00|10899.9|10880.9|10723|10704|10921.7|10915.7|10663.7|10657.7|0
1404856800000|2014-07-08 22:00:00|10721.7|10702.7|10788.3|10769.3|10789.6|10770.6|10685.7|10679.7|0
1404943200000|2014-07-09 22:00:00|10787.1|10768.1|10588.5|10569.5|10790.2|10771.2|10424.5|10418.5|0
1405029600000|2014-07-10 22:00:00|10587.3|10568.3|10571.3|10552.3|10684|10678|10493|10487|0
1405288800000|2014-07-13 22:00:00|10570.1|10551.1|10574.1|10555.1|10643|10637|10531.5|10525.5|0
1405375200000|2014-07-14 22:00:00|10572.9|10553.9|10512|10493|10588.9|10579.3|10427.3|10421.3|0
1405461600000|2014-07-15 22:00:00|10508.4|10489.4|10674|10655|10686.5|10679|10499.5|10481.7|0
1405548000000|2014-07-16 22:00:00|10672.8|10653.8|10454.6|10435.6|10678.2|10659.2|10454.2|10435.2|0
1405634400000|2014-07-17 22:00:00|10457|10438|10572.8|10553.8|10581.1|10562.1|10428|10409|0
1405893600000|2014-07-20 22:00:00|10566.8|10547.8|10503.6|10484.6|10569.8|10550.8|10450|10444|0
1405980000000|2014-07-21 22:00:00|10504.8|10485.8|10635.5|10616.5|10671.5|10665.5|10501.8|10482.8|0
1406066400000|2014-07-22 22:00:00|10629.4|10610.4|10672.9|10653.9|10702.5|10696.5|10608.5|10602.5|0
1406152800000|2014-07-23 22:00:00|10671.7|10652.7|10841.8|10822.8|10869|10860|10615.5|10609.5|0
1406239200000|2014-07-24 22:00:00|10839.3|10820.3|10900.9|10881.9|10945.8|10939.8|10826.9|10807.9|0
1406498400000|2014-07-27 22:00:00|10904.6|10885.6|10892.1|10873.1|10967.8|10961.8|10805.1|10799.1|0
1406584800000|2014-07-28 22:00:00|10893.3|10874.3|10875.2|10856.2|10968|10962|10859.7|10844.3|0
1406671200000|2014-07-29 22:00:00|10873.9|10854.9|10954.5|10935.5|11021.5|11015.5|10873.3|10854.3|0
1406757600000|2014-07-30 22:00:00|10953.3|10934.3|10638.8|10619.8|10962.5|10956.5|10614.5|10595.5|0
1406844000000|2014-07-31 22:00:00|10641.3|10622.3|10480.3|10461.3|10700|10694|10450.5|10442.5|0
1407103200000|2014-08-03 22:00:00|10496.3|10477.3|10536.5|10517.5|10594.9|10576|10465|10459|0
1407189600000|2014-08-04 22:00:00|10535.3|10516.3|10262.9|10243.9|10555|10536|10230.9|10211.9|0
1407276000000|2014-08-05 22:00:00|10264.1|10245.1|10225.8|10206.8|10336.2|10330.2|10123.8|10117.8|0
1407362400000|2014-08-06 22:00:00|10224.6|10205.6|10022.9|10003.9|10279.7|10260.7|9997.7|9978.7|0
1407448800000|2014-08-07 22:00:00|10021.8|10002.8|10187.9|10168.9|10214.8|10195.8|9894.3|9875.3|0
1407708000000|2014-08-10 22:00:00|10191.5|10172.5|10184|10165|10247.5|10241.5|10151.7|10145.7|0
1407794400000|2014-08-11 22:00:00|10186.3|10167.3|10297.4|10278.4|10332.2|10326.2|10164.7|10158.7|0
1407880800000|2014-08-12 22:00:00|10296.2|10277.2|10326|10307|10338.2|10332.2|10253.4|10247.4|0
1407967200000|2014-08-13 22:00:00|10324.8|10305.8|10341.5|10322.5|10343.9|10336.5|10211.5|10205.5|0
1408053600000|2014-08-14 22:00:00|10340.3|10321.3|10294.2|10275.2|10421.5|10415.5|10159|10149|0
1408312800000|2014-08-17 22:00:00|10313.1|10294.1|10385.6|10366.6|10386.8|10373.5|10285|10279|0
1408399200000|2014-08-18 22:00:00|10386.8|10367.8|10395.7|10376.7|10420.5|10414.5|10370|10364|0
1408485600000|2014-08-19 22:00:00|10394.5|10375.5|10452.4|10433.4|10465.7|10446.7|10335.8|10329.8|0
1408572000000|2014-08-20 22:00:00|10448.8|10429.8|10570.3|10551.3|10578.8|10566.5|10393|10387|0
1408658400000|2014-08-21 22:00:00|10571.5|10552.5|10516|10497|10597.4|10583|10438|10432|0
1408917600000|2014-08-24 22:00:00|10514.8|10495.8|10665|10646|10703.7|10694.7|10514.8|10495.8|0
1409004000000|2014-08-25 22:00:00|10662.6|10643.6|10822.7|10803.7|10842|10834.5|10653.6|10634.6|0
1409090400000|2014-08-26 22:00:00|10825.1|10806.1|10831.3|10812.3|10887.6|10881.6|10793.6|10787.6|0
1409176800000|2014-08-27 22:00:00|10830.1|10811.1|10758|10739|10845.1|10839.1|10690.1|10684.1|0
1409263200000|2014-08-28 22:00:00|10756.8|10737.8|10743.7|10724.7|10787.1|10781.1|10615.6|10609.6|0
1409522400000|2014-08-31 22:00:00|10744.9|10725.9|10745.7|10726.7|10790.1|10784.1|10695.3|10689.3|0
1409608800000|2014-09-01 22:00:00|10743.3|10724.3|10769.5|10750.5|10824.5|10818.5|10720|10711|0
1409695200000|2014-09-02 22:00:00|10768.3|10749.3|10881.6|10862.6|10929|10923|10764|10745|0
1409781600000|2014-09-03 22:00:00|10880.4|10861.4|11110.9|11091.9|11153.5|11147.5|10840|10834|0
1409868000000|2014-09-04 22:00:00|11109.7|11090.7|11224.6|11205.6|11225.8|11206.8|11065.9|11051.9|0
1410127200000|2014-09-07 22:00:00|11214.5|11195.5|11088.1|11069.1|11216.4|11197.4|11045.2|11037.2|0
1410213600000|2014-09-08 22:00:00|11085.6|11066.6|10937.7|10918.7|11087.5|11078.7|10893.9|10874.9|0
1410300000000|2014-09-09 22:00:00|10938.9|10919.9|10967.9|10948.9|10976.2|10966.8|10821.3|10815.3|0
1410386400000|2014-09-10 22:00:00|10966.6|10947.6|10910.6|10891.6|10984.2|10965.2|10825.3|10819.3|0
1410472800000|2014-09-11 22:00:00|10911.8|10892.8|10875.5|10856.5|10930.6|10924.6|10841.4|10835.4|0
1410732000000|2014-09-14 22:00:00|10816.3|10797.3|10861.8|10842.8|10898.5|10892.5|10815.3|10796.3|0
1410818400000|2014-09-15 22:00:00|10860.6|10841.6|10872.3|10853.3|10873.9|10858|10740|10734|0
1410904800000|2014-09-16 22:00:00|10871.1|10852.1|10960.8|10941.8|10993.4|10974.4|10818.5|10812.5|0
1410991200000|2014-09-17 22:00:00|10959.6|10940.6|11034.1|11015.1|11034.1|11015.1|10904.5|10898.5|0
1411077600000|2014-09-18 22:00:00|11032.9|11013.9|10974.6|10955.6|11198.5|11192.5|10974.6|10955.6|0
1411336800000|2014-09-21 22:00:00|10987|10968|10927.5|10908.5|11030.3|11024.3|10915.8|10896.8|0
1411423200000|2014-09-22 22:00:00|10930|10911|10732|10713|10957.5|10938.5|10708.6|10689.6|0
1411509600000|2014-09-23 22:00:00|10730.8|10711.8|10877.1|10858.1|10894.9|10875.9|10682|10676|0
1411596000000|2014-09-24 22:00:00|10878.3|10859.3|10763.5|10744.5|10954|10948|10736.5|10722|0
1411682400000|2014-09-25 22:00:00|10758.6|10739.6|10885.1|10866.1|10912.9|10893.9|10702.5|10696.5|0
1411941600000|2014-09-28 22:00:00|10891.3|10872.3|10718.1|10699.1|10903.1|10884.1|10626.4|10620.4|0
1412028000000|2014-09-29 22:00:00|10719.4|10700.4|10776.9|10757.9|10871.5|10863.5|10715.6|10696.6|0
1412114400000|2014-09-30 22:00:00|10778.2|10759.2|10749.1|10730.1|10896|10890|10696.4|10677.4|0
1412200800000|2014-10-01 22:00:00|10747.8|10728.8|10462.4|10443.4|10774|10768|10375|10366|0
1412287200000|2014-10-02 22:00:00|10463.6|10444.6|10586.1|10567.1|10606.8|10587.8|10437|10429.4|0
1412546400000|2014-10-05 22:00:00|10589.8|10570.8|10594.6|10575.6|10731.5|10725.5|10586|10568.9|0
1412632800000|2014-10-06 22:00:00|10593.4|10574.4|10335.3|10316.3|10635.4|10616.4|10324.9|10305.9|0
1412719200000|2014-10-07 22:00:00|10341.4|10322.4|10482.3|10463.3|10490.1|10471.1|10322|10312.5|0
1412805600000|2014-10-08 22:00:00|10481.1|10462.1|10153|10134|10509.3|10490.3|10132.9|10113.9|0
1412892000000|2014-10-09 22:00:00|10151.8|10132.8|10097.1|10078.1|10293.9|10287.9|10078.3|10059.3|0
1413151200000|2014-10-12 22:00:00|10085.1|10066.1|10082.3|10063.3|10278.5|10272.5|10039|10020|0
1413237600000|2014-10-13 22:00:00|10081.1|10062.1|10204.8|10185.8|10245|10236|10020|10014|0
1413324000000|2014-10-14 22:00:00|10208.5|10189.5|9849.6|9830.6|10242.3|10223.5|9678.7|9668.7|0
1413410400000|2014-10-15 22:00:00|9850.8|9831.8|9646.2|9627.2|9941.7|9935.7|9358.2|9352.2|0
1413496800000|2014-10-16 22:00:00|9647.4|9628.4|9868.5|9849.5|9981|9975|9642.5|9623.5|0
1413756000000|2014-10-19 22:00:00|9892|9873|10006.3|9987.3|10009.8|9990.8|9801.5|9795.5|0
1413842400000|2014-10-20 22:00:00|10005.1|9986.1|10226.6|10207.6|10235.6|10216.6|9858|9852|0
1413928800000|2014-10-21 22:00:00|10224.3|10205.3|10176.4|10157.4|10260|10251|10068.5|10062.5|0
1414015200000|2014-10-22 22:00:00|10175.3|10156.3|10327.6|10308.6|10374.3|10355.3|10133|10127|0
1414101600000|2014-10-23 22:00:00|10326.5|10307.5|10393.9|10374.9|10397.5|10378.5|10257.4|10238.4|0
1414278000000|2014-10-25 23:00:00|10392.7|10373.7|10401.3|10382.3|10404.3|10385.3|10392.1|10373.1|0
1414364400000|2014-10-26 23:00:00|10402.5|10383.5|10220.3|10201.3|10479.6|10471.1|10093.5|10087.5|0
1414450800000|2014-10-27 23:00:00|10219.1|10200.1|10444|10425|10466.8|10447.8|10219.1|10200.1|0
1414537200000|2014-10-28 23:00:00|10443.4|10424.4|10272.6|10253.6|10463.3|10444.3|10199.7|10180.7|0
1414623600000|2014-10-29 23:00:00|10273.2|10254.2|10322.1|10303.1|10337.1|10331.1|9994.1|9988.1|0
1414710000000|2014-10-30 23:00:00|10321|10302|10493.3|10474.3|10517.4|10511.4|10314|10295|0
1414969200000|2014-11-02 23:00:00|10502.6|10483.6|10385.6|10366.6|10509.5|10503.5|10336.5|10330.5|0
1415055600000|2014-11-03 23:00:00|10382.1|10363.1|10210.9|10191.9|10460.1|10454.1|10131.2|10122.2|0
1415142000000|2014-11-04 23:00:00|10212|10193|10283.7|10264.7|10313.2|10307.2|10135.2|10129.2|0
1415228400000|2014-11-05 23:00:00|10282.5|10263.5|10303.2|10284.2|10464.1|10458.1|10176.1|10170.1|0
1415314800000|2014-11-06 23:00:00|10298.7|10279.7|10127.8|10108.8|10330.4|10311.4|10020|10014|0
1415574000000|2014-11-09 23:00:00|10125.6|10106.6|10293.9|10274.9|10293.9|10285|10056.5|10050.5|0
1415660400000|2014-11-10 23:00:00|10291.6|10272.6|10334.5|10315.5|10422.5|10416.5|10283.1|10264.1|0
1415746800000|2014-11-11 23:00:00|10333.4|10314.4|10206.1|10187.1|10345.5|10339.5|10139.5|10133.5|0
1415833200000|2014-11-12 23:00:00|10207.3|10188.3|10147|10128|10255.5|10249.5|10046|10040|0
1415919600000|2014-11-13 23:00:00|10145.9|10126.9|10174|10155|10198.4|10187.5|10059.8|10053.8|0
1416178800000|2014-11-16 23:00:00|10169.6|10150.6|10337.1|10318.1|10350.4|10338|10040.8|10034.8|0
1416265200000|2014-11-17 23:00:00|10338.2|10319.2|10427|10408|10470.6|10464.6|10307|10301|0
1416351600000|2014-11-18 23:00:00|10428.2|10409.2|10361|10342|10455.4|10449.4|10331.4|10325.4|0
1416438000000|2014-11-19 23:00:00|10363.3|10344.3|10209.4|10190.4|10368.4|10349.4|10134|10128|0
1416524400000|2014-11-20 23:00:00|10208.3|10189.3|10516.2|10497.2|10551.2|10545.2|10198.8|10179.8|0
1416783600000|2014-11-23 23:00:00|10517.3|10498.3|10659.7|10640.7|10719.2|10713.2|10515.6|10496.6|0
1416870000000|2014-11-24 23:00:00|10658.5|10639.5|10725.4|10706.4|10795.1|10789.1|10613|10607|0
1416956400000|2014-11-25 23:00:00|10724.3|10705.3|10708.8|10689.8|10747.2|10734.6|10615|10609|0
1417042800000|2014-11-26 23:00:00|10709.9|10690.9|10723.3|10704.3|10748.8|10742.8|10632.5|10626.5|0
1417129200000|2014-11-27 23:00:00|10722.2|10703.2|10752.3|10733.3|10785.3|10777.3|10656.3|10650.3|0
1417388400000|2014-11-30 23:00:00|10735.9|10716.9|10643.9|10624.9|10755.3|10749.3|10638|10619|0
1417474800000|2014-12-01 23:00:00|10645|10626|10782|10763|10783.7|10764.7|10644.5|10625.5|0
1417561200000|2014-12-02 23:00:00|10780.8|10761.8|10919.6|10900.6|10928.8|10909.8|10752.5|10736.5|0
1417647600000|2014-12-03 23:00:00|10918.4|10899.4|10724.5|10705.5|10938.5|10932.5|10588.5|10582.5|0
1417734000000|2014-12-04 23:00:00|10723.4|10704.4|10915.6|10896.6|10916.8|10905|10721.6|10702.6|0
1417993200000|2014-12-07 23:00:00|10910.9|10891.9|10776.1|10757.1|10947.4|10928.4|10744.2|10725.2|0
1418079600000|2014-12-08 23:00:00|10774.9|10755.9|10550.2|10531.2|10783.8|10764.8|10450.5|10441.5|0
1418166000000|2014-12-09 23:00:00|10551.4|10532.4|10329.6|10310.6|10596.5|10590.5|10293.9|10274.9|0
1418252400000|2014-12-10 23:00:00|10331.9|10312.9|10365.8|10346.8|10502.7|10496.7|10321|10302|0
1418338800000|2014-12-11 23:00:00|10366.9|10347.9|10061.4|10042.4|10408.5|10402.5|10044.5|10025.5|0
1418598000000|2014-12-14 23:00:00|10056.4|10038.4|9912.5|9894.5|10270|10265|9853.5|9846.5|0
1418684400000|2014-12-15 23:00:00|9917|9899|9920.2|9902.2|10120.5|10112.5|9663|9658|0
1418770800000|2014-12-16 23:00:00|9921.3|9903.3|10161.7|10143.7|10181|10163|9916|9902.2|0
1418857200000|2014-12-17 23:00:00|10162.8|10144.8|10495.5|10477.5|10502.3|10484.3|10146.3|10128.3|0
1418943600000|2014-12-18 23:00:00|10492.1|10474.1|10344.3|10326.3|10547.6|10529.6|10183.8|10178.8|0
1419202800000|2014-12-21 23:00:00|10353.2|10335.2|10427|10409|10460.3|10455.3|10295|10290|0
1419289200000|2014-12-22 23:00:00|10429.3|10411.3|10480.7|10462.7|10522.2|10509.2|10314.4|10309.4|0
1419375600000|2014-12-23 23:00:00|10481.8|10463.8|10481.7|10463.7|10510.7|10505.7|10464.2|10449.9|0
1419548400000|2014-12-25 23:00:00|10499.2|10481.2|10518.6|10500.6|10536.2|10518.2|10496.9|10478.9|0
1419807600000|2014-12-28 23:00:00|10519.7|10501.7|10396.4|10378.4|10525.9|10507.9|10214|10209|0
1419894000000|2014-12-29 23:00:00|10397.5|10379.5|10313|10295|10408.4|10390.4|10263.5|10255.5|0
1419980400000|2014-12-30 23:00:00|10314.2|10296.2|10159.4|10141.4|10344.4|10326.4|10144.6|10126.6|0
1420153200000|2015-01-01 23:00:00|10173.8|10155.8|10345.7|10327.7|10440|10435|10173.2|10155.2|0
1420412400000|2015-01-04 23:00:00|10344.5|10326.5|10022|10004|10393|10388|9963.5|9956.5|0
1420498800000|2015-01-05 23:00:00|10026.4|10008.4|9864.2|9846.2|10071.8|10060.5|9814.5|9802.5|0
1420585200000|2015-01-06 23:00:00|9869.7|9851.7|10011.2|9993.2|10053.5|10048.5|9835|9830|0
1420671600000|2015-01-07 23:00:00|10012.3|9994.3|9976.3|9958.3|10143.4|10138.4|9901.4|9896.4|0
1420758000000|2015-01-08 23:00:00|9975.2|9957.2|9749.6|9731.6|9979|9963.9|9614|9609|0
1421017200000|2015-01-11 23:00:00|9760.3|9742.3|9784.6|9766.6|9888|9883|9684.5|9679.5|0
1421103600000|2015-01-12 23:00:00|9783.5|9765.5|9850.6|9832.6|10000|9995|9750|9732|0
1421190000000|2015-01-13 23:00:00|9849.5|9831.5|9935.4|9917.4|10018|10013|9750.9|9732.9|0
1421276400000|2015-01-14 23:00:00|9933.2|9915.2|9922.4|9904.4|10014|10008.5|9647|9642|0
1421362800000|2015-01-15 23:00:00|9926.9|9908.9|10113|10095|10124.8|10106.8|9883.1|9865.1|0
1421622000000|2015-01-18 23:00:00|10109.6|10091.6|10175.9|10157.9|10198.5|10193.5|10037|10032|0
1421708400000|2015-01-19 23:00:00|10178.1|10160.1|10336.9|10318.9|10358.7|10340.7|10169.6|10151.6|0
1421794800000|2015-01-20 23:00:00|10334.6|10316.6|10372.5|10354.5|10376|10358|10147.5|10142.5|0
1421881200000|2015-01-21 23:00:00|10370.2|10352.2|10635.5|10617.5|10663.7|10645.7|10347|10339.2|0
1421967600000|2015-01-22 23:00:00|10634.3|10616.3|10505|10487|10695|10690|10500.3|10482.3|0
1422226800000|2015-01-25 23:00:00|10423.6|10405.6|10743.6|10725.6|10752.5|10742.5|10357|10339|0
1422313200000|2015-01-26 23:00:00|10741.2|10723.2|10666.6|10648.6|10766.1|10748.1|10527|10522|0
1422399600000|2015-01-27 23:00:00|10667.8|10649.8|10310.6|10292.6|10709.2|10691.2|10304.8|10286.8|0
1422486000000|2015-01-28 23:00:00|10315.3|10297.3|10604|10586|10617.5|10599.5|10298.1|10280.1|0
1422572400000|2015-01-29 23:00:00|10605.1|10587.1|10376.1|10358.1|10610.5|10592.5|10335.9|10330.9|0
1422831600000|2015-02-01 23:00:00|10383.7|10365.7|10409.8|10391.8|10439.3|10421.3|10136|10131|0
1422918000000|2015-02-02 23:00:00|10408.6|10390.6|10630.5|10612.5|10648.9|10631.5|10368|10350|0
1423004400000|2015-02-03 23:00:00|10628.2|10610.2|10465.3|10447.3|10693|10688|10432.5|10414.5|0
1423090800000|2015-02-04 23:00:00|10469.9|10451.9|10558.1|10540.1|10564.3|10546.3|10390.5|10385.5|0
1423177200000|2015-02-05 23:00:00|10559.2|10541.2|10536.7|10518.7|10610.5|10605.5|10478.6|10460.6|0
1423436400000|2015-02-08 23:00:00|10493.5|10475.5|10364.6|10346.6|10495.7|10477.7|10292.3|10287.3|0
1423522800000|2015-02-09 23:00:00|10363.4|10345.4|10544.4|10526.4|10574|10561.5|10338.8|10333.8|0
1423609200000|2015-02-10 23:00:00|10545.5|10527.5|10432.1|10414.1|10550.7|10532.7|10324.5|10317.5|0
1423695600000|2015-02-11 23:00:00|10424.2|10406.2|10615.4|10597.4|10630|10612|10329|10324|0
1423782000000|2015-02-12 23:00:00|10616.6|10598.6|10776.2|10758.2|10798|10793|10606.5|10592.3|0
1424041200000|2015-02-15 23:00:00|10762.9|10744.9|10597.9|10579.9|10796|10791|10590.5|10572.8|0
1424127600000|2015-02-16 23:00:00|10581.9|10563.9|10775.1|10757.1|10790.5|10784.5|10525|10520|0
1424214000000|2015-02-17 23:00:00|10773.9|10755.9|10825|10807|10856|10851|10762.6|10744.6|0
1424300400000|2015-02-18 23:00:00|10823.8|10805.8|10883.8|10865.8|10926|10921|10728.1|10723.1|0
1424386800000|2015-02-19 23:00:00|10884.9|10866.9|11015.5|10997.5|11032.2|11014.2|10760.5|10755.5|0
1424646000000|2015-02-22 23:00:00|11014.9|10996.9|10992|10974|11032.7|11024.5|10937|10932|0
1424732400000|2015-02-23 23:00:00|10993.2|10975.2|11085.7|11067.7|11096.4|11080|10951.8|10946.8|0
1424818800000|2015-02-24 23:00:00|11084.5|11066.5|11034.5|11016.5|11087.5|11071|11012.5|11007.5|0
1424905200000|2015-02-25 23:00:00|11033.4|11015.4|11143.9|11125.9|11148.7|11142.6|11011.6|10993.6|0
1424991600000|2015-02-26 23:00:00|11142.7|11124.7|11168.7|11150.7|11198.6|11188.5|11070.5|11065.5|0
1425250800000|2015-03-01 23:00:00|11174|11156|11217.9|11199.9|11242|11237|11123|11118|0
1425337200000|2015-03-02 23:00:00|11216.7|11198.7|11081.8|11063.8|11218.5|11210.1|11003|10998|0
1425423600000|2015-03-03 23:00:00|11080.6|11062.6|11078.7|11060.7|11089.1|11074.5|10922|10917|0
1425510000000|2015-03-04 23:00:00|11081.1|11063.1|11132.5|11114.5|11155.8|11150.8|11041.3|11036.3|0
1425596400000|2015-03-05 23:00:00|11133.7|11115.7|11061.3|11043.3|11161.8|11156.8|11026.7|11008.7|0
1425769200000|2015-03-07 23:00:00|11061.7|11043.7|11047.3|11029.3|11062.9|11044.9|11042.5|11024.5|0
1425855600000|2015-03-08 23:00:00|11046.7|11028.7|11061.5|11043.5|11101.6|11083.6|10963.1|10958.1|0
1425942000000|2015-03-09 23:00:00|11062.1|11044.1|10911.2|10893.2|11084.9|11078.5|10860.1|10855.1|0
1426028400000|2015-03-10 23:00:00|10911.8|10893.8|11014.2|10996.2|11065.1|11058.1|10907.1|10889.6|0
1426114800000|2015-03-11 23:00:00|11014.8|10996.8|11042|11024|11074.1|11069.1|10994.2|10984.6|0
1426201200000|2015-03-12 23:00:00|11043.2|11025.2|11075.5|11057.5|11113.3|11095.3|10995.2|10990.2|0
1426374000000|2015-03-14 23:00:00|11073.1|11055.1|11062.8|11044.8|11077.3|11059.3|11060.3|11042.3|0
1426460400000|2015-03-15 23:00:00|11063.4|11045.4|11104.6|11086.6|11147|11142|11045.7|11027.7|0
1426546800000|2015-03-16 23:00:00|11105.2|11087.2|11070.9|11052.9|11130.5|11125.5|10952.8|10947.8|0
1426633200000|2015-03-17 23:00:00|11071.5|11053.5|11060|11042|11122.5|11113.3|10958.3|10953.3|0
1426719600000|2015-03-18 23:00:00|11058.8|11040.8|11068|11050|11151.5|11146.5|11034.4|11016.4|0
1426806000000|2015-03-19 23:00:00|11069.2|11051.2|11411.2|11393.2|11465.1|11460.1|11069.2|11051.2|0
1426978800000|2015-03-21 23:00:00|11406.7|11388.7|11411.6|11393.6|11429.8|11411.8|11406.7|11388.7|0
1427065200000|2015-03-22 23:00:00|11412.2|11394.2|11450.7|11432.7|11476.5|11470.5|11367.6|11362.6|0
1427151600000|2015-03-23 23:00:00|11452|11434|11543.5|11525.5|11624|11619|11410.5|11396.2|0
1427238000000|2015-03-24 23:00:00|11542.3|11524.3|11469.3|11451.3|11595.5|11590.5|11438.9|11420.9|0
1427324400000|2015-03-25 23:00:00|11470.6|11452.6|11471.1|11453.1|11494.5|11483.5|11293|11288|0
1427410800000|2015-03-26 23:00:00|11469.8|11451.8|11418|11400|11529.5|11524.5|11402.1|11396.1|0
1427666400000|2015-03-29 22:00:00|11421.1|11403.1|11512.3|11494.3|11556.4|11549.4|11394.3|11376.3|0
1427752800000|2015-03-30 22:00:00|11514.8|11496.8|11475|11457|11597|11592|11444.5|11439.5|0
1427839200000|2015-03-31 22:00:00|11476.3|11458.3|11625.7|11607.7|11666.2|11661.2|11348.4|11330.4|0
1427925600000|2015-04-01 22:00:00|11627|11609|11645.8|11627.8|11658.8|11651|11555.7|11546.4|0
1428012000000|2015-04-02 22:00:00|11644.5|11626.5|11548.6|11530.6|11662.9|11644.9|11539.7|11521.7|0
1428271200000|2015-04-05 22:00:00|11564.4|11546.4|11698.5|11680.5|11740.4|11722.4|11548.9|11530.9|0
1428357600000|2015-04-06 22:00:00|11696|11678|11699.3|11681.3|11781.5|11776.5|11671|11666|0
1428444000000|2015-04-07 22:00:00|11700.5|11682.5|11712.5|11694.5|11773.5|11768.5|11616.5|11611.5|0
1428530400000|2015-04-08 22:00:00|11711.2|11693.2|11776.4|11758.4|11796.9|11778.9|11655.5|11650.5|0
1428616800000|2015-04-09 22:00:00|11775.1|11757.1|11772.6|11754.6|11789|11776.9|11679.9|11674.9|0
1428876000000|2015-04-12 22:00:00|11770.7|11752.7|11785.1|11767.1|11891.5|11886.5|11754.9|11736.9|0
1428962400000|2015-04-13 22:00:00|11782.6|11764.6|11736.3|11718.3|11867.2|11862.2|11641.5|11636.5|0
1429048800000|2015-04-14 22:00:00|11735.1|11717.1|11770|11752|11813.5|11808.5|11708.2|11690.2|0
1429135200000|2015-04-15 22:00:00|11768.7|11750.7|11622.4|11604.4|11785.2|11767.2|11577.3|11572.3|0
1429221600000|2015-04-16 22:00:00|11621.2|11603.2|11392.9|11374.9|11625.6|11607.6|11303.6|11298.6|0
1429480800000|2015-04-19 22:00:00|11414.4|11396.4|11357.7|11339.7|11435.3|11417.3|11306.1|11301.1|0
1429567200000|2015-04-20 22:00:00|11356.5|11338.5|11440|11422|11508|11503|11356.5|11338.5|0
1429653600000|2015-04-21 22:00:00|11442.5|11424.5|11433.9|11415.9|11481|11476|11275.5|11270.5|0
1429740000000|2015-04-22 22:00:00|11435.1|11417.1|11471.7|11453.7|11500.2|11482.2|11292|11287|0
1429826400000|2015-04-23 22:00:00|11466.8|11448.8|11513|11495|11610.5|11605.5|11434.5|11429.5|0
1430085600000|2015-04-26 22:00:00|11516.1|11498.1|11611.9|11593.9|11684|11679|11365.5|11360.5|0
1430172000000|2015-04-27 22:00:00|11609.4|11591.4|11641.9|11623.9|11690.5|11685.5|11541.5|11536.5|0
1430258400000|2015-04-28 22:00:00|11639.5|11621.5|11382.1|11364.1|11656.5|11651.5|11316.5|11303.5|0
1430344800000|2015-04-29 22:00:00|11383.3|11365.3|11331|11313|11470|11465|11261|11256|0
1430431200000|2015-04-30 22:00:00|11329.7|11311.7|11423.6|11405.6|11424.9|11406.9|11319.4|11301.4|0
1430690400000|2015-05-03 22:00:00|11417|11399|11441.8|11423.8|11502.5|11497.5|11274.8|11269.8|0
1430776800000|2015-05-04 22:00:00|11440.5|11422.5|11137.4|11119.4|11509.5|11504.5|11094.3|11076.3|0
1430863200000|2015-05-05 22:00:00|11136.2|11118.2|11147.6|11129.6|11237|11232|11052.5|11047.5|0
1430949600000|2015-05-06 22:00:00|11146.4|11128.4|11167.7|11149.7|11223.2|11216.4|10929.4|10924.4|0
1431036000000|2015-05-07 22:00:00|11168.9|11150.9|11467.5|11449.5|11489.6|11471.6|11163.5|11145.5|0
1431295200000|2015-05-10 22:00:00|11476.7|11458.7|11376.4|11358.4|11486.5|11481.5|11368.5|11350.5|0
1431381600000|2015-05-11 22:00:00|11381.3|11363.3|11338|11320|11401.6|11383.6|11220.5|11215.5|0
1431468000000|2015-05-12 22:00:00|11339.2|11321.2|11318.3|11300.3|11435|11430|11283.5|11275|0
1431554400000|2015-05-13 22:00:00|11319.5|11301.5|11407.3|11389.3|11431|11426|11204|11199|0
1431640800000|2015-05-14 22:00:00|11406.1|11388.1|11362.6|11344.6|11475.4|11457.4|11261.5|11256.5|0
1431900000000|2015-05-17 22:00:00|11352.4|11334.4|11392.9|11374.9|11396.7|11381|11204|11199|0
1431986400000|2015-05-18 22:00:00|11394.1|11376.1|11465.6|11447.6|11542.5|11537.5|11384.5|11366.5|0
1432072800000|2015-05-19 22:00:00|11466.8|11448.8|11547.8|11529.8|11593.3|11588.3|11456.3|11438.3|0
1432159200000|2015-05-20 22:00:00|11549|11531|11612.8|11594.8|11626.5|11608.5|11509.4|11502.5|0
1432245600000|2015-05-21 22:00:00|11615.2|11597.2|11569.6|11551.6|11621.7|11605.5|11535|11530|0
1432504800000|2015-05-24 22:00:00|11567.8|11549.8|11288|11283|11571.4|11553.4|11263|11258|0
1432591200000|2015-05-25 22:00:00|11291.8|11273.8|11289.4|11271.4|11350|11345|11168.5|11163.5|0
1432677600000|2015-05-26 22:00:00|11288.2|11270.2|11415.1|11397.1|11473.5|11468.5|11247|11242|0
1432764000000|2015-05-27 22:00:00|11413.9|11395.9|11418|11400|11455.5|11450.5|11294.5|11289.5|0
1432850400000|2015-05-28 22:00:00|11414.4|11396.4|11279.1|11261.1|11415.6|11403.5|11185.5|11178.5|0
1433109600000|2015-05-31 22:00:00|11278.5|11260.5|11277.1|11259.1|11349|11344|11180.8|11175.5|0
1433196000000|2015-06-01 22:00:00|11274.7|11256.7|11252.3|11234.3|11373.7|11368.7|11155.3|11150.3|0
1433282400000|2015-06-02 22:00:00|11253.5|11235.5|11247.8|11229.8|11367.5|11362.5|11201.5|11196.5|0
1433368800000|2015-06-03 22:00:00|11246.6|11228.6|11062.2|11044.2|11298.6|11293.6|10999.5|10988.5|0
1433455200000|2015-06-04 22:00:00|11061|11043|11087.8|11069.8|11132.5|11127.5|10984.5|10979.5|0
1433714400000|2015-06-07 22:00:00|11092|11074|10870|10852|11097.3|11079.3|10842.2|10824.2|0
1433800800000|2015-06-08 22:00:00|10872.3|10854.3|10903.1|10885.1|10951.5|10945.5|10753.5|10748.5|0
1433887200000|2015-06-09 22:00:00|10905.5|10887.5|11096.9|11078.9|11144.5|11139.5|10853.5|10848.5|0
1433973600000|2015-06-10 22:00:00|11095.7|11077.7|11168.2|11150.2|11236.5|11231.5|11078.1|11060.1|0
1434060000000|2015-06-11 22:00:00|11162.3|11144.3|11044.9|11026.9|11164.1|11159.1|10935.6|10930.6|0
1434319200000|2015-06-14 22:00:00|11000.5|10982.5|10873.9|10855.9|11001.1|10983.1|10776.6|10771.6|0
1434405600000|2015-06-15 22:00:00|10876.2|10858.2|10908.7|10890.7|10916|10898|10663.1|10658.1|0
1434492000000|2015-06-16 22:00:00|10909.9|10891.9|10750.9|10732.9|10942.5|10931|10709.6|10700.6|0
1434578400000|2015-06-17 22:00:00|10753.2|10735.2|10952.6|10934.6|11134.6|11118.1|10655.9|10650.9|0
1434664800000|2015-06-18 22:00:00|10951.4|10933.4|10942.7|10924.7|11033.5|11028.5|10883|10876.8|0
1434924000000|2015-06-21 22:00:00|11014.1|10996.1|11370.5|11352.5|11399|11394|11008.9|10990.9|38622
1435010400000|2015-06-22 22:00:00|11371.7|11353.7|11432.7|11414.7|11525.5|11507.5|11368.1|11350.1|24120
1435096800000|2015-06-23 22:00:00|11431.5|11413.5|11272.4|11254.4|11450.1|11432.1|11219.5|11214.5|32492
1435183200000|2015-06-24 22:00:00|11273.6|11255.6|11267|11249|11444.4|11439.4|11216.9|11201.8|34938
1435269600000|2015-06-25 22:00:00|11268.2|11250.2|11381.3|11363.3|11438.7|11433.7|11200.4|11186.7|29025
1435528800000|2015-06-28 22:00:00|10918.5|10900.5|10754.4|10736.4|11019.3|11014.3|10703.6|10685.6|45768
1435615200000|2015-06-29 22:00:00|10762.6|10744.6|10785.4|10767.4|10961|10956|10709.6|10702.6|52903
1435701600000|2015-06-30 22:00:00|10784.8|10766.8|10918.3|10900.3|11038.1|11033.1|10780.6|10762.7|37712
1435788000000|2015-07-01 22:00:00|10917.2|10899.2|10865.5|10847.5|10970.1|10956.6|10811.3|10804.3|24591
1435874400000|2015-07-02 22:00:00|10863.1|10845.1|10746.7|10728.7|10879|10873.8|10707.4|10689.4|19630
1436133600000|2015-07-05 22:00:00|10413.5|10377.5|10569.4|10533.4|10659|10654|10379.5|10343.5|45633
1436220000000|2015-07-06 22:00:00|10568.3|10532.3|10576|10558|10613.5|10595.5|10332.9|10324.9|46177
1436306400000|2015-07-07 22:00:00|10572.5|10554.5|10393.9|10375.9|10573.7|10555.7|10317.4|10312.4|50338
1436392800000|2015-07-08 22:00:00|10395|10377|10681.4|10663.4|10766.6|10761.6|10394.5|10376.5|39612
1436479200000|2015-07-09 22:00:00|10697.8|10679.8|11160.4|11134.4|11168.3|11142.3|10697.8|10679.8|38874
1436738400000|2015-07-12 22:00:00|10987.7|10961.7|11276.8|11250.8|11307.2|11281.2|10940.4|10914.4|0
1436824800000|2015-07-13 22:00:00|11269.6|11243.6|11270|11244|11296.7|11270.7|11143.5|11138.5|0
1436911200000|2015-07-14 22:00:00|11267.6|11241.6|11351|11325|11365.5|11360.5|11214.4|11188.4|0
1436997600000|2015-07-15 22:00:00|11332.9|11306.9|11553.7|11535.7|11555.1|11538|11316.5|11290.5|0
1437084000000|2015-07-16 22:00:00|11551.4|11533.4|11515.9|11497.9|11573.1|11555.1|11473|11465.4|0
1437343200000|2015-07-19 22:00:00|11500.9|11482.9|11584.6|11566.6|11616.9|11611.9|11495|11480.6|0
1437429600000|2015-07-20 22:00:00|11573.1|11555.1|11451.6|11433.6|11602.3|11584.3|11423.3|11412.4|0
1437516000000|2015-07-21 22:00:00|11455.7|11437.7|11525.1|11507.1|11531.4|11526.4|11359.9|11341.9|0
1437602400000|2015-07-22 22:00:00|11521.1|11503.1|11434|11416|11606.4|11588.4|11364.9|11346.9|0
1437688800000|2015-07-23 22:00:00|11431.2|11413.2|11280.5|11262.5|11463|11458|11250.9|11232.9|0
1437948000000|2015-07-26 22:00:00|11271.7|11253.7|11163.6|11145.6|11294.7|11276.7|11119|11102.9|0
1438034400000|2015-07-27 22:00:00|11167.7|11149.7|11288.4|11270.4|11303.3|11292.5|11154.5|11136.5|0
1438120800000|2015-07-28 22:00:00|11285.7|11267.7|11296.5|11278.5|11337.5|11324|11185.5|11180.5|0
1438207200000|2015-07-29 22:00:00|11288.5|11270.5|11201.9|11183.9|11362|11357|11117|11112|0
1438293600000|2015-07-30 22:00:00|11200.5|11182.5|11186.3|11168.3|11224.5|11206.5|11040.5|11035.5|0
1438552800000|2015-08-02 22:00:00|11189.7|11171.7|11249.4|11231.4|11288.5|11283.5|11136.7|11118.7|0
1438639200000|2015-08-03 22:00:00|11246.7|11228.7|11142.9|11124.9|11264|11246|11099.6|11094.6|0
1438725600000|2015-08-04 22:00:00|11141.5|11123.5|11247.1|11229.1|11305.6|11300.6|11140.9|11122.9|0
1438812000000|2015-08-05 22:00:00|11243|11225|11248.5|11230.5|11332.4|11327.4|11192.9|11184.9|0
1438898400000|2015-08-06 22:00:00|11249.8|11231.8|11201.8|11183.8|11267.5|11262.5|11161.5|11153.5|0
1439157600000|2015-08-09 22:00:00|11203.8|11185.8|11325.5|11307.5|11337.5|11332.5|11130|11125|0
1439244000000|2015-08-10 22:00:00|11324.2|11306.2|11181.9|11163.9|11328.9|11319|11139|11129.5|0
1439330400000|2015-08-11 22:00:00|11180.5|11162.5|11004.9|10986.9|11205.4|11187.4|10840.5|10835.5|0
1439416800000|2015-08-12 22:00:00|11006.3|10988.3|10920.2|10902.2|11078.6|11060.6|10912.6|10894.6|0
1439503200000|2015-08-13 22:00:00|10918.4|10900.4|10965.4|10947.4|11039|11034|10854.5|10849.5|0
1439762400000|2015-08-16 22:00:00|10968.7|10950.7|10947.5|10929.5|11026|11021|10777|10772|0
1439848800000|2015-08-17 22:00:00|10944.9|10926.9|10888.5|10870.5|10971.6|10953.6|10847.5|10833.1|0
1439935200000|2015-08-18 22:00:00|10889.8|10871.8|10784.2|10766.2|10912.5|10906|10771.8|10753.8|0
1440021600000|2015-08-19 22:00:00|10782.9|10764.9|10416.9|10398.9|10805.6|10798|10413|10395|0
1440108000000|2015-08-20 22:00:00|10422|10404|10149.3|10131.3|10578|10573|10119.7|10101.7|0
1440367200000|2015-08-23 22:00:00|10115.1|10097.1|9641.7|9623.7|10141.1|10123.1|9433.5|9428.5|0
1440453600000|2015-08-24 22:00:00|9652.5|9634.5|9908.3|9890.3|10174.4|10169.4|9649.4|9631.4|0
1440540000000|2015-08-25 22:00:00|9920.9|9902.9|10191.3|10173.3|10217.4|10199.4|9744.9|9726.9|0
1440626400000|2015-08-26 22:00:00|10200.8|10182.8|10355.2|10337.2|10374|10359.5|10149.9|10131.9|0
1440712800000|2015-08-27 22:00:00|10350.5|10332.5|10408.4|10390.4|10432.7|10414.7|10236.5|10231.5|0
1440972000000|2015-08-30 22:00:00|10384.1|10366.1|10244.5|10226.5|10388.8|10370.8|10192|10187|0
1441058400000|2015-08-31 22:00:00|10242.9|10224.9|9912.7|9894.7|10249.9|10231.9|9840.1|9822.1|0
1441144800000|2015-09-01 22:00:00|9917.4|9899.4|10045.9|10027.9|10075|10070|9857|9852|0
1441231200000|2015-09-02 22:00:00|10042.8|10024.8|9960.4|9942.4|10121|10116|9947|9933.6|0
1441317600000|2015-09-03 22:00:00|9963.5|9945.5|9811.5|9793.5|9976.5|9958.5|9736.8|9718.8|0
1441576800000|2015-09-06 22:00:00|9829.1|9811.1|9801.5|9783.5|9967.8|9949.8|9770.8|9760.8|0
1441663200000|2015-09-07 22:00:00|9795.4|9777.4|9925.4|9907.4|9988.3|9983.3|9789.3|9771.3|0
1441749600000|2015-09-08 22:00:00|9928.4|9910.4|9921.2|9903.2|10194.5|10189.5|9876|9858|0
1441836000000|2015-09-09 22:00:00|9921.1|9903.1|9909.3|9891.3|9993.9|9988.9|9842.4|9837.4|0
1441922400000|2015-09-10 22:00:00|9908.2|9890.2|9836.4|9818.4|9968.2|9950.2|9723.9|9718.9|0
1442181600000|2015-09-13 22:00:00|9829.7|9811.7|9718.1|9700.1|9897.7|9879.7|9675.9|9667.9|0
1442268000000|2015-09-14 22:00:00|9717.8|9699.8|9863|9845|9881.1|9863.1|9620|9615|0
1442354400000|2015-09-15 22:00:00|9862.6|9844.6|10033.6|10015.6|10039.9|10021.9|9829.8|9811.8|0
1442440800000|2015-09-16 22:00:00|10033.3|10015.3|10057.1|10039.1|10217.6|10199.6|9990.5|9985.5|0
1442527200000|2015-09-17 22:00:00|10056.5|10038.5|9881.3|9863.3|10080.4|10062.4|9799.5|9794.5|0
1442786400000|2015-09-20 22:00:00|9892.1|9874.1|9900.4|9882.4|9952.5|9947.5|9782|9764|0
1442872800000|2015-09-21 22:00:00|9900.7|9882.7|9607.8|9589.8|9909.5|9891.5|9530|9525|0
1442959200000|2015-09-22 22:00:00|9608.2|9590.2|9489.1|9471.1|9661|9656|9432.5|9424.5|0
1443045600000|2015-09-23 22:00:00|9489.2|9471.2|9399.4|9381.4|9543.5|9538.5|9233|9228|0
1443132000000|2015-09-24 22:00:00|9395.9|9377.9|9427.9|9409.9|9579|9574|9359.2|9341.2|0
1443391200000|2015-09-27 22:00:00|9397.5|9367.5|9370.3|9352.3|9603.5|9598.5|9324.9|9294.9|0
1443477600000|2015-09-28 22:00:00|9371.1|9353.1|9413.6|9395.6|9520|9515|9225|9207|0
1443564000000|2015-09-29 22:00:00|9413.9|9395.9|9542.2|9524.2|9610.5|9605.5|9390.1|9372.1|0
1443650400000|2015-09-30 22:00:00|9542.1|9524.1|9646.1|9628.1|9722.7|9717.7|9516.2|9507.2|0
1443736800000|2015-10-01 22:00:00|9646|9628|9769.8|9751.8|9780.4|9762.4|9431.5|9426.5|0
1443996000000|2015-10-04 22:00:00|9755.2|9737.2|10063.6|10045.6|10087.5|10069.5|9729.9|9711.9|0
1444082400000|2015-10-05 22:00:00|10062.2|10044.2|10053.7|10035.7|10143|10138|9910.7|9905.7|0
1444168800000|2015-10-06 22:00:00|10051.7|10033.7|10266.7|10248.7|10293.3|10288.3|10029.2|10011.2|0
1444255200000|2015-10-07 22:00:00|10266.3|10248.3|10283|10265|10301.4|10283.4|10065.3|10060.3|0
1444341600000|2015-10-08 22:00:00|10282.2|10264.2|10313.1|10295.1|10358.5|10353.5|10225.1|10220.1|0
1444600800000|2015-10-11 22:00:00|10291.3|10273.3|10268.8|10250.8|10382.5|10377.5|10210.5|10205.5|0
1444687200000|2015-10-12 22:00:00|10268.5|10250.5|10066.7|10048.7|10284.2|10266.2|10052.5|10042.7|0
1444773600000|2015-10-13 22:00:00|10066.3|10048.3|10045|10027|10134.5|10129.5|9997|9992|0
1444860000000|2015-10-14 22:00:00|10045.2|10027.2|10239.2|10221.2|10255.2|10237.2|10043.7|10025.7|0
1444946400000|2015-10-15 22:00:00|10238.9|10220.9|10268|10250|10273.3|10255.3|10153.5|10145.7|0
1445205600000|2015-10-18 22:00:00|10256.8|10238.8|10225.3|10207.3|10317|10312|10165.5|10160.5|0
1445292000000|2015-10-19 22:00:00|10224.9|10206.9|10103.2|10085.2|10234.1|10217.9|10055|10050|0
1445378400000|2015-10-20 22:00:00|10103.1|10085.1|10120.7|10102.7|10191|10186|10003|9998|0
1445464800000|2015-10-21 22:00:00|10120.6|10102.6|10449|10431|10451.5|10442.5|10108|10094.3|0
1445551200000|2015-10-22 22:00:00|10448.5|10430.5|10498.9|10480.9|10595|10590|10418|10413|0
1445724000000|2015-10-24 22:00:00|10500.7|10482.7|10497.7|10479.7|10503.3|10485.3|10491.2|10473.2|0
1445814000000|2015-10-25 23:00:00|10497.6|10479.6|10501.4|10483.4|10521.6|10515.5|10412|10407|0
1445900400000|2015-10-26 23:00:00|10501.3|10483.3|10375.9|10357.9|10502.7|10484.7|10301|10296|0
1445986800000|2015-10-27 23:00:00|10376|10358|10483.8|10465.8|10530.7|10512.7|10297.5|10292.5|0
1446073200000|2015-10-28 23:00:00|10483.9|10465.9|10402.6|10384.6|10503.9|10485.9|10298|10293|0
1446159600000|2015-10-29 23:00:00|10402.7|10384.7|10333.4|10315.4|10459|10441|10257|10252|0
1446418800000|2015-11-01 23:00:00|10322.6|10304.6|10415.9|10397.9|10467.3|10462.3|10259.4|10241.4|0
1446505200000|2015-11-02 23:00:00|10415.8|10397.8|10491.4|10473.4|10536|10518|10376|10363.3|0
1446591600000|2015-11-03 23:00:00|10491.3|10473.3|10474.9|10456.9|10633.2|10628.2|10440.2|10432.2|0
1446678000000|2015-11-04 23:00:00|10474.5|10456.5|10436.1|10418.1|10554.5|10549.5|10383.2|10378.2|0
1446764400000|2015-11-05 23:00:00|10435.9|10417.9|10496.8|10478.8|10504.9|10499.9|10316.4|10311.4|0
1447023600000|2015-11-08 23:00:00|10488.2|10470.2|10365|10347|10508.9|10490.9|10314.1|10306.1|0
1447110000000|2015-11-09 23:00:00|10365.2|10347.2|10362.5|10344.5|10395.7|10377.7|10245.6|10240.6|0
1447196400000|2015-11-10 23:00:00|10362.2|10344.2|10348.4|10330.4|10466.1|10461.1|10339.4|10321.4|0
1447282800000|2015-11-11 23:00:00|10348.3|10330.3|10083.8|10065.8|10386.1|10368.1|10076.5|10058.5|0
1447369200000|2015-11-12 23:00:00|10082.9|10064.9|10069.8|10051.8|10203.9|10198.9|10016.4|10011.4|0
1447628400000|2015-11-15 23:00:00|9961.8|9943.8|10244.2|10226.2|10251.3|10233.3|9915.2|9897.2|0
1447714800000|2015-11-16 23:00:00|10243.7|10225.7|10288.5|10270.5|10379.8|10374.8|10195|10177|0
1447801200000|2015-11-17 23:00:00|10288.4|10270.4|10329.2|10311.2|10352.7|10334.7|10226.2|10221.2|0
1447887600000|2015-11-18 23:00:00|10329.1|10311.1|10352.8|10334.8|10411.2|10406.2|10325.6|10307.6|0
1447974000000|2015-11-19 23:00:00|10352.3|10334.3|10282.6|10264.6|10412.8|10395.2|10247.2|10242.2|0
1448233200000|2015-11-22 23:00:00|10283.2|10265.2|10249|10231|10313.1|10308.1|10207.3|10202.3|0
1448319600000|2015-11-23 23:00:00|10248.9|10230.9|10230.1|10212.1|10267.9|10249.9|10046.5|10041.5|0
1448406000000|2015-11-24 23:00:00|10230.2|10212.2|10228.2|10210.2|10254|10249|10083|10078|0
1448492400000|2015-11-25 23:00:00|10228.7|10210.7|10324.3|10306.3|10357.5|10352.5|10177.5|10172.5|0
1448578800000|2015-11-26 23:00:00|10324.1|10306.1|10311.4|10293.4|10394.5|10389.5|10260.9|10242.9|0
1448838000000|2015-11-29 23:00:00|10301|10283|10412.2|10394.2|10435.5|10430.5|10277.5|10268|0
1448924400000|2015-11-30 23:00:00|10412.3|10394.3|10408.7|10390.7|10474.5|10469.5|10343.5|10338.5|0
1449010800000|2015-12-01 23:00:00|10408.9|10390.9|10300|10282|10451.5|10446.5|10254.4|10236.4|0
1449097200000|2015-12-02 23:00:00|10299.9|10281.9|9995.3|9977.3|10488.5|10483.5|9937.9|9919.9|0
1449183600000|2015-12-03 23:00:00|9995.2|9977.2|10181.4|10163.4|10196.8|10178.8|9933.7|9928.7|0
1449442800000|2015-12-06 23:00:00|10194.8|10176.8|10073.1|10055.1|10198.4|10180.4|10019.5|10010.3|0
1449529200000|2015-12-07 23:00:00|10072.6|10054.6|9825.3|9807.3|10080.5|10062.5|9790.4|9785.4|0
1449615600000|2015-12-08 23:00:00|9825.1|9807.1|9759.8|9741.8|9935.9|9930.9|9713.9|9705.9|0
1449702000000|2015-12-09 23:00:00|9760|9742|9764.2|9746.2|9877|9872|9721|9716|0
1449788400000|2015-12-10 23:00:00|9764.3|9746.3|9567|9549|9794|9788.2|9540.9|9522.9|0
1450047600000|2015-12-13 23:00:00|9576.5|9558.5|9543.5|9525.5|9735|9730|9409.2|9402.2|0
1450134000000|2015-12-14 23:00:00|9544.1|9526.1|9729.6|9711.6|9750.5|9745.5|9486|9468|0
1450220400000|2015-12-15 23:00:00|9729.7|9711.7|9835.4|9817.4|9880.1|9862.1|9637.5|9632.5|0
1450306800000|2015-12-16 23:00:00|9835.7|9817.7|9824.1|9806.1|10006.5|10001.5|9804.3|9786.3|0
1450393200000|2015-12-17 23:00:00|9824.6|9806.6|9630.3|9612.3|9884.7|9879.7|9611.9|9593.9|0
1450652400000|2015-12-20 23:00:00|9669.1|9651.1|9446.7|9428.7|9701.9|9683.9|9356.5|9344.3|0
1450738800000|2015-12-21 23:00:00|9446.3|9428.3|9493|9475|9506.6|9488.6|9354.5|9349.5|0
1450825200000|2015-12-22 23:00:00|9493.1|9475.1|9683.6|9665.6|9704.1|9686.1|9482.8|9464.8|0
1450911600000|2015-12-23 23:00:00|9683.5|9665.5|9668.9|9650.9|9720.8|9715.8|9645.8|9640.8|0
1451257200000|2015-12-27 23:00:00|9674.4|9656.4|9603.4|9585.4|9729.4|9724.4|9531|9526|0
1451343600000|2015-12-28 23:00:00|9603.3|9585.3|9689.3|9671.3|9691.5|9679.5|9591.7|9573.7|0
1451430000000|2015-12-29 23:00:00|9688.8|9670.8|9605.2|9587.2|9700.5|9695.5|9587.3|9569.3|0
1451516400000|2015-12-30 23:00:00|9604.8|9586.8|9499.6|9481.6|9615.2|9597.2|9461.7|9443.7|0
1451862000000|2016-01-03 23:00:00|9522|9504|9410.3|9392.3|9555.7|9537.7|9265|9260|0
1451948400000|2016-01-04 23:00:00|9410.1|9392.1|9378|9360|9451|9446|9262.5|9257.5|0
1452034800000|2016-01-05 23:00:00|9378.2|9360.2|9189.5|9171.5|9393.2|9375.2|9114.8|9096.8|0
1452121200000|2016-01-06 23:00:00|9189.9|9171.9|8953.4|8935.4|9207.5|9189.5|8891.4|8886.4|0
1452207600000|2016-01-07 23:00:00|8954.2|8936.2|8843.5|8825.5|9142.5|9137.5|8826.7|8808.7|0
1452466800000|2016-01-10 23:00:00|8808.7|8790.7|8901|8883|9029.2|9024.2|8767.4|8749.4|0
1452553200000|2016-01-11 23:00:00|8901.5|8883.5|8934.7|8916.7|9045.8|9040.8|8820.8|8807.1|0
1452639600000|2016-01-12 23:00:00|8934.8|8916.8|8764.4|8746.4|9076.3|9071.3|8740.7|8722.7|0
1452726000000|2016-01-13 23:00:00|8764.7|8746.7|8860|8842|8917|8899|8664.9|8659.9|0
1452812400000|2016-01-14 23:00:00|8860.5|8842.5|8521.5|8503.5|8897.8|8879.8|8417.7|8408.7|0
1453071600000|2016-01-17 23:00:00|8475.3|8457.3|8465.4|8447.4|8632.2|8627.2|8429.2|8424.2|0
1453158000000|2016-01-18 23:00:00|8465|8447|8517.6|8499.6|8659.8|8654.8|8441.8|8423.8|0
1453244400000|2016-01-19 23:00:00|8517.5|8499.5|8358|8340|8546.5|8528.5|8174.4|8167.4|0
1453330800000|2016-01-20 23:00:00|8359.1|8341.1|8450.9|8432.9|8511.3|8503.8|8259.8|8241.8|0
1453417200000|2016-01-21 23:00:00|8449.7|8431.7|8776.6|8758.6|8802.8|8797.8|8426.7|8408.7|0
1453676400000|2016-01-24 23:00:00|8798.3|8780.3|8525.9|8507.9|8803.4|8785.4|8502.5|8484.5|0
1453762800000|2016-01-25 23:00:00|8525.7|8507.7|8708.1|8690.1|8744.8|8726.8|8412|8407|0
1453849200000|2016-01-26 23:00:00|8707.1|8689.1|8643.7|8625.7|8787.4|8780.4|8590.6|8572.6|0
1453935600000|2016-01-27 23:00:00|8644.6|8626.6|8610.5|8592.5|8818.9|8813.9|8516|8511|0
1454022000000|2016-01-28 23:00:00|8609.1|8591.1|8849.9|8831.9|8851.4|8833.4|8589.4|8571.4|0
1454281200000|2016-01-31 23:00:00|8849.5|8831.5|8805.9|8787.9|8896.4|8891.4|8717.5|8712.5|0
1454367600000|2016-02-01 23:00:00|8805.8|8787.8|8474.5|8456.5|8808.5|8790.5|8450.7|8432.7|0
1454454000000|2016-02-02 23:00:00|8473.8|8455.8|8406.3|8388.3|8547.6|8529.6|8179.5|8174.5|0
1454540400000|2016-02-03 23:00:00|8406.2|8388.2|8466.7|8448.7|8527.2|8522.2|8288.2|8283.2|0
1454626800000|2016-02-04 23:00:00|8466.5|8448.5|8484|8466|8618.7|8613.7|8410.7|8405.7|0
1454886000000|2016-02-07 23:00:00|8500.9|8482.9|8182.9|8164.9|8547.8|8542.7|8080.7|8062.7|0
1454972400000|2016-02-08 23:00:00|8182.4|8164.4|7968.4|7950.4|8217.8|8212.8|7863|7858|0
1455058800000|2016-02-09 23:00:00|7970|7952|8057.4|8039.4|8252.9|8247.9|7920.3|7902.3|0
1455145200000|2016-02-10 23:00:00|8057.6|8039.6|7825.5|7807.5|8079.7|8061.7|7721.9|7703.9|0
1455231600000|2016-02-11 23:00:00|7826.2|7808.2|7941|7923|7944.3|7926.3|7773.3|7768.3|0
1455490800000|2016-02-14 23:00:00|7976.2|7958.2|8180.8|8162.8|8222.1|8217.1|7974.2|7956.2|0
1455577200000|2016-02-15 23:00:00|8180.4|8162.4|8199.3|8181.3|8260.2|8251.1|8096|8091|0
1455663600000|2016-02-16 23:00:00|8198.9|8180.9|8416.3|8398.3|8420.9|8402.9|8140.9|8122.9|0
1455750000000|2016-02-17 23:00:00|8415.8|8397.8|8289.6|8271.6|8484.6|8479.6|8252.5|8243.2|0
1455836400000|2016-02-18 23:00:00|8289.2|8271.2|8202.1|8184.1|8340|8335|8107.5|8102.5|0
1456095600000|2016-02-21 23:00:00|8179|8161|8369.4|8351.4|8403|8398|8158.7|8140.7|0
1456182000000|2016-02-22 23:00:00|8369.6|8351.6|8240.9|8222.9|8450.8|8445.8|8238.1|8220.1|0
1456268400000|2016-02-23 23:00:00|8240.8|8222.8|8194.1|8176.1|8289.8|8271.8|7968.7|7963.7|0
1456354800000|2016-02-24 23:00:00|8193.9|8175.9|8273.9|8255.9|8289.7|8271.7|8097.5|8079.5|0
1456441200000|2016-02-25 23:00:00|8273.5|8255.5|8308.9|8290.9|8402|8397|8263.2|8245.2|0
1456700400000|2016-02-28 23:00:00|8306.1|8288.1|8374.3|8356.3|8474.8|8466.8|8221.5|8216.5|0
1456786800000|2016-02-29 23:00:00|8374.2|8356.2|8666.7|8648.7|8683.4|8665.4|8340.6|8322.6|0
1456873200000|2016-03-01 23:00:00|8666.2|8648.2|8783.5|8765.5|8797.3|8779.3|8640.6|8635.6|0
1456959600000|2016-03-02 23:00:00|8783.3|8765.3|8816.4|8798.4|8821.3|8810|8694.5|8689.5|0
1457046000000|2016-03-03 23:00:00|8816.2|8798.2|8773.9|8755.9|8881.1|8876.1|8737.1|8732.1|0
1457305200000|2016-03-06 23:00:00|8760.1|8742.1|8794.3|8776.3|8838.1|8833.1|8674.1|8669.1|0
1457391600000|2016-03-07 23:00:00|8794|8776|8768.5|8750.5|8852.8|8847.8|8663.3|8658.3|0
1457478000000|2016-03-08 23:00:00|8768.2|8750.2|8770.9|8752.9|8891.8|8886.8|8738.3|8725.2|0
1457564400000|2016-03-09 23:00:00|8771.2|8753.2|8797.3|8779.3|9108.8|9103.8|8690.3|8680.3|0
1457650800000|2016-03-10 23:00:00|8796.7|8778.7|9135.7|9117.7|9137.9|9119.9|8790.2|8772.2|0
1457823600000|2016-03-12 23:00:00|9124|9106|9116.5|9098.5|9132.6|9114.6|9116.5|9098.5|0
1457910000000|2016-03-13 23:00:00|9116.4|9098.4|9162.2|9144.2|9220.3|9215.3|9108.2|9090.2|0
1457996400000|2016-03-14 23:00:00|9163|9145|9020.1|9002.1|9163.5|9145.5|8965.2|8960.2|0
1458082800000|2016-03-15 23:00:00|9020.6|9002.6|8993.9|8975.9|9069.7|9064.7|8903.2|8898.2|0
1458169200000|2016-03-16 23:00:00|8994.4|8976.4|8987|8969|9076.2|9071.2|8785.1|8780.1|0
1458255600000|2016-03-17 23:00:00|8987.5|8969.5|9052|9034|9073|9068|8904.5|8899.5|0
1458428400000|2016-03-19 23:00:00|9044.5|9026.5|9039.8|9021.8|9045.5|9027.5|9034.8|9016.8|0
1458514800000|2016-03-20 23:00:00|9039.9|9021.9|9033.5|9015.5|9143|9138|8966|8961|0
1458601200000|2016-03-21 23:00:00|9033.4|9015.4|8995.9|8977.9|9042.9|9024.9|8840|8835|0
1458687600000|2016-03-22 23:00:00|8995.8|8977.8|8891.3|8873.3|9050.5|9045.5|8880.7|8864|0
1458774000000|2016-03-23 23:00:00|8891.2|8873.2|8851.2|8833.2|8897|8890.7|8784.7|8776.7|0
1459116000000|2016-03-27 22:00:00|8857.6|8839.6|8841.6|8823.6|8895.4|8877.4|8813.8|8795.8|0
1459202400000|2016-03-28 22:00:00|8841.5|8823.5|8870.2|8852.2|8913.7|8908.7|8751.8|8746.8|0
1459288800000|2016-03-29 22:00:00|8870.1|8852.1|8868.7|8850.7|8964.5|8959.5|8853.4|8844.5|0
1459375200000|2016-03-30 22:00:00|8868.6|8850.6|8715.8|8697.8|8871.8|8853.8|8698.5|8686.3|0
1459461600000|2016-03-31 22:00:00|8715.9|8697.9|8637.2|8619.2|8732.1|8714.1|8533|8528|0
1459720800000|2016-04-03 22:00:00|8632.3|8614.3|8562.8|8544.8|8718|8713|8549|8536.5|0
1459807200000|2016-04-04 22:00:00|8562.3|8544.3|8383|8365|8562.3|8544.3|8353.5|8340.5|0
1459893600000|2016-04-05 22:00:00|8383.1|8365.1|8445.6|8427.6|8474|8469|8342|8337|0
1459980000000|2016-04-06 22:00:00|8445.8|8427.8|8247.6|8229.6|8459.4|8441.4|8220|8202|0
1460066400000|2016-04-07 22:00:00|8247.3|8229.3|8421.7|8403.7|8466.5|8461.5|8226.2|8208.2|0
1460325600000|2016-04-10 22:00:00|8413.5|8395.5|8451.9|8433.9|8569|8564|8345|8340|0
1460412000000|2016-04-11 22:00:00|8451.7|8433.7|8576|8558|8592|8587|8425.5|8420.5|0
1460498400000|2016-04-12 22:00:00|8575.9|8557.9|8839.7|8821.7|8853|8835|8569.3|8551.3|0
1460584800000|2016-04-13 22:00:00|8840|8822|8859.5|8841.5|8876.7|8871.7|8750|8745|0
1460671200000|2016-04-14 22:00:00|8859.4|8841.4|8848.2|8830.2|8889.7|8884.7|8813|8808|0
1460930400000|2016-04-17 22:00:00|8789.8|8771.8|8892.7|8874.7|8904|8890.5|8679.5|8674.5|0
1461016800000|2016-04-18 22:00:00|8892.2|8874.2|8988.6|8970.6|9004.1|8999.1|8884.9|8866.9|0
1461103200000|2016-04-19 22:00:00|8988.4|8970.4|9159.7|9141.7|9183.8|9165.8|8920.3|8902.3|0
1461189600000|2016-04-20 22:00:00|9159.5|9141.5|9155.9|9137.9|9237.2|9219.2|9125.1|9115.2|0
1461276000000|2016-04-21 22:00:00|9154.4|9136.4|9278.2|9260.2|9291.3|9273.3|9130.6|9112.6|0
1461535200000|2016-04-24 22:00:00|9299.2|9281.2|9184.4|9166.4|9300.6|9282.6|9127.7|9122.7|0
1461621600000|2016-04-25 22:00:00|9184.2|9166.2|9302.4|9284.4|9330|9312|9168.5|9150.5|0
1461708000000|2016-04-26 22:00:00|9301.7|9283.7|9345.5|9327.5|9366.1|9361.1|9267.7|9249.7|0
1461794400000|2016-04-27 22:00:00|9345.3|9327.3|9205.8|9187.8|9355.5|9337.5|9086.1|9081.1|0
1461880800000|2016-04-28 22:00:00|9205.4|9187.4|9075.8|9057.8|9212.7|9195.6|9022.5|9005.9|0
1462140000000|2016-05-01 22:00:00|9069.3|9051.3|9050|9032|9102|9092.7|8983.5|8978.5|0
1462226400000|2016-05-02 22:00:00|9049.8|9031.8|8786.2|8768.2|9053.4|9035.4|8753.5|8748|0
1462312800000|2016-05-03 22:00:00|8786|8768|8680.6|8662.6|8806|8801|8644.2|8626.2|0
1462399200000|2016-05-04 22:00:00|8680.5|8662.5|8691.7|8673.7|8795.5|8790.5|8661.5|8656.5|0
1462485600000|2016-05-05 22:00:00|8691.9|8673.9|8784.1|8766.1|8785.8|8768.2|8567.2|8562.2|0
1462744800000|2016-05-08 22:00:00|8768|8750|8694.1|8676.1|8842.7|8837.7|8645.7|8640.7|0
1462831200000|2016-05-09 22:00:00|8693.9|8675.9|8789.9|8771.9|8835|8830|8659.7|8641.7|0
1462917600000|2016-05-10 22:00:00|8790|8772|8638.6|8620.6|8804.5|8794.5|8614|8609|0
1463004000000|2016-05-11 22:00:00|8638.5|8620.5|8708.9|8690.9|8792|8787|8584|8579|0
1463090400000|2016-05-12 22:00:00|8708.5|8690.5|8603.4|8585.4|8758.5|8753.5|8589.8|8571.8|0
1463349600000|2016-05-15 22:00:00|8565.6|8547.6|8735.9|8717.9|8748.5|8730.5|8559.9|8541.9|0
1463436000000|2016-05-16 22:00:00|8736.1|8718.1|8656.4|8638.4|8835|8830|8636.8|8618.8|0
1463522400000|2016-05-17 22:00:00|8656|8638|8779|8761|8801.8|8796.8|8631|8613.9|0
1463608800000|2016-05-18 22:00:00|8779.2|8761.2|8727.3|8709.3|8789.5|8784.5|8659.5|8652.5|0
1463695200000|2016-05-19 22:00:00|8727.2|8709.2|8781.6|8763.6|8794.5|8789.5|8707.4|8689.4|0
1463954400000|2016-05-22 22:00:00|8790.8|8772.8|8714.3|8696.3|8816.5|8811.5|8679.5|8674.5|0
1464040800000|2016-05-23 22:00:00|8714.5|8696.5|8977.3|8959.3|8986.8|8968.8|8674|8667.8|0
1464127200000|2016-05-24 22:00:00|8977.6|8959.6|9123.6|9105.6|9155.2|9150.2|8970.7|8952.7|0
1464213600000|2016-05-25 22:00:00|9123.5|9105.5|9083.8|9065.8|9123.6|9105.6|9005.7|9000.7|0
1464300000000|2016-05-26 22:00:00|9083.7|9065.7|9111.8|9093.8|9130|9125|9034|9029|0
1464559200000|2016-05-29 22:00:00|9124.4|9106.4|9124.5|9106.5|9161.7|9143.7|9070|9065|0
1464645600000|2016-05-30 22:00:00|9123|9105|9059.1|9041.1|9157.5|9152.5|9014.7|8996.7|0
1464732000000|2016-05-31 22:00:00|9058.8|9040.8|8932.1|8914.1|9081.9|9063.9|8884.5|8879.5|0
1464818400000|2016-06-01 22:00:00|8932|8914|9015.8|8997.8|9061.5|9056.5|8901.1|8883.1|0
1464904800000|2016-06-02 22:00:00|9015.6|8997.6|8814.2|8796.2|9043.5|9038.5|8758|8753|0
1465164000000|2016-06-05 22:00:00|8818.1|8800.1|8823.4|8805.4|8873|8868|8783.1|8765.1|0
1465250400000|2016-06-06 22:00:00|8823.3|8805.3|8863.8|8845.8|8949.5|8944.5|8809.8|8791.8|0
1465336800000|2016-06-07 22:00:00|8863.6|8845.6|8849.3|8831.3|8884.4|8866.4|8798.5|8793.5|0
1465423200000|2016-06-08 22:00:00|8849.2|8831.2|8780.2|8762.2|8853|8835|8751|8746|0
1465509600000|2016-06-09 22:00:00|8780.3|8762.3|8475.9|8457.9|8781.6|8763.6|8440.3|8422.3|0
1465768800000|2016-06-12 22:00:00|8452.5|8434.5|8266.4|8248.4|8452.5|8434.5|8259.1|8241.1|6513
1465855200000|2016-06-13 22:00:00|8266.6|8248.6|8179.5|8161.5|8288.8|8270.8|8123|8110|7532
1465941600000|2016-06-14 22:00:00|8179.4|8161.4|8217.1|8199.1|8319|8314|8148.6|8130.6|11132
1466028000000|2016-06-15 22:00:00|8216.9|8198.9|8311.1|8293.1|8333|8315|8098.8|8080.8|655
1466114400000|2016-06-16 22:00:00|8310.7|8292.7|8430.1|8412.1|8455|8437|8272.6|8254.6|1248
1466373600000|2016-06-19 22:00:00|8542.2|8524.2|8667.4|8649.4|8683.1|8665.9|8524.1|8506.1|1830
1466460000000|2016-06-20 22:00:00|8664.5|8646.5|8692.6|8674.6|8752.4|8734.4|8607.8|8589.8|1742
1466546400000|2016-06-21 22:00:00|8692.8|8674.8|8667.3|8649.3|8777.5|8772.5|8607.7|8602.7|2410
1466632800000|2016-06-22 22:00:00|8671.9|8653.9|9082.5|9046.5|9095.8|9059.8|8671.9|8653.9|2162
1466719200000|2016-06-23 22:00:00|9088.4|9052.4|7626|7590|9121.8|9085.8|7378|7360|2536
1466978400000|2016-06-26 22:00:00|7583.1|7547.1|7684.9|7666.9|8127.6|8091.6|7581.1|7545.1|5612
1467064800000|2016-06-27 22:00:00|7685.2|7667.2|7899.5|7881.5|7920.4|7915.4|7685.2|7667.2|1509
1467151200000|2016-06-28 22:00:00|7898.3|7880.3|8144.4|8126.4|8162.7|8144.7|7849.7|7831.7|3365
1467237600000|2016-06-29 22:00:00|8143.2|8125.2|8258.8|8240.8|8303.8|8294.8|7993.9|7988.9|2995
1467324000000|2016-06-30 22:00:00|8258.9|8240.9|8273.1|8255.1|8307.1|8302.1|8134.3|8129.3|1518
1467583200000|2016-07-03 22:00:00|8287.9|8269.9|8259.8|8241.8|8343.9|8327|8227|8220|9255
1467669600000|2016-07-04 22:00:00|8259.4|8241.4|8069.4|8051.4|8259.4|8241.4|8012.8|7997.5|16065
1467756000000|2016-07-05 22:00:00|8069.1|8051.1|8010.7|7992.7|8069.1|8051.1|7858.9|7853.9|18535
1467842400000|2016-07-06 22:00:00|8010|7992|7999.1|7981.1|8068|8063|7948.1|7930.1|15322
1467928800000|2016-07-07 22:00:00|7998.9|7980.9|8178.4|8160.4|8248.5|8243.5|7960|7944.8|16205
1468188000000|2016-07-10 22:00:00|8175.7|8157.7|8282.2|8264.2|8331.6|8320.3|8171.3|8157.7|28540
1468274400000|2016-07-11 22:00:00|8282.5|8264.5|8507.3|8489.3|8533.2|8528.2|8269|8251|56238
1468360800000|2016-07-12 22:00:00|8507|8489|8483.6|8465.6|8582.7|8577.7|8428.7|8423.7|47619
1468447200000|2016-07-13 22:00:00|8483.3|8465.3|8542.9|8524.9|8597.7|8592.7|8452.2|8444.2|32942
1468533600000|2016-07-14 22:00:00|8542|8524|8475.2|8457.2|8584.2|8579.2|8445.7|8432.9|16550
1468792800000|2016-07-17 22:00:00|8549.1|8531.1|8520.3|8502.3|8613.7|8608.7|8448|8443|12293
1468879200000|2016-07-18 22:00:00|8520|8502|8488.3|8470.3|8559.5|8554.5|8439|8434|13366
1468965600000|2016-07-19 22:00:00|8488.4|8470.4|8581.6|8563.6|8582.2|8575|8471|8457.9|11332
1469052000000|2016-07-20 22:00:00|8581.3|8563.3|8568.1|8550.1|8624|8619|8502.3|8497.3|13349
1469138400000|2016-07-21 22:00:00|8567.9|8549.9|8608.8|8590.8|8622.5|8617.5|8515.3|8508.3|11486
1469397600000|2016-07-24 22:00:00|8604.6|8586.6|8579.4|8561.4|8663.3|8647|8538.5|8533.5|10499
1469484000000|2016-07-25 22:00:00|8578.9|8560.9|8556.1|8538.1|8606|8588|8488|8483|14464
1469570400000|2016-07-26 22:00:00|8557.3|8539.3|8665.5|8647.5|8723.9|8718.9|8546.8|8528.8|14160
1469656800000|2016-07-27 22:00:00|8665.1|8647.1|8553.7|8535.7|8676.3|8658.3|8476.2|8470.2|16035
1469743200000|2016-07-28 22:00:00|8553.2|8535.2|8652.5|8634.5|8652.5|8634.5|8487.9|8469.9|15143
1470002400000|2016-07-31 22:00:00|8667.7|8649.7|8479.7|8461.7|8761|8743|8463.4|8445.4|12474
1470088800000|2016-08-01 22:00:00|8480|8462|8320.5|8302.5|8518.5|8500.5|8257.6|8252.6|19826
1470175200000|2016-08-02 22:00:00|8320|8302|8304.1|8286.1|8342.6|8328.8|8231.1|8226.1|13373
1470261600000|2016-08-03 22:00:00|8304|8286|8427|8409|8428.8|8423.8|8299.7|8281.7|14297
1470348000000|2016-08-04 22:00:00|8426.5|8408.5|8544.7|8526.7|8556.8|8551.8|8419.3|8401.9|12005
1470607200000|2016-08-07 22:00:00|8543.1|8525.1|8564.5|8546.5|8636.2|8631.2|8537.9|8519.9|8094
1470693600000|2016-08-08 22:00:00|8564|8546|8643.5|8625.5|8679.6|8674.6|8533.2|8522.2|12994
1470780000000|2016-08-09 22:00:00|8643.2|8625.2|8658.9|8640.9|8693.4|8688.4|8601.1|8596.1|8678
1470866400000|2016-08-10 22:00:00|8658.6|8640.6|8704.6|8686.6|8728|8722|8626.9|8621.9|10137
1470952800000|2016-08-11 22:00:00|8704.4|8686.4|8717.5|8699.5|8751|8746|8690.5|8678.6|8670
1471212000000|2016-08-14 22:00:00|8714.5|8696.5|8697.7|8679.7|8759.5|8754.5|8695|8679.7|17641
1471298400000|2016-08-15 22:00:00|8698|8680|8620.7|8602.7|8719.5|8714.5|8604.3|8586.3|59922
1471384800000|2016-08-16 22:00:00|8620.2|8602.2|8557.3|8539.3|8656.5|8651.5|8485.5|8480.5|39122
1471471200000|2016-08-17 22:00:00|8557.5|8539.5|8531.4|8519.4|8563.7|8553.5|8482|8477|17156
1471557600000|2016-08-18 22:00:00|8531.8|8519.8|8487.6|8475.6|8561.4|8552|8394.5|8389.5|13403
1471816800000|2016-08-21 22:00:00|8485|8473|8493.9|8481.9|8528.3|8523.3|8410.3|8405.3|11367
1471903200000|2016-08-22 22:00:00|8493.7|8481.7|8572.4|8560.4|8606.5|8601.5|8479.7|8467.7|9582
1471989600000|2016-08-23 22:00:00|8572.6|8560.6|8631.7|8619.7|8671|8666|8513|8505|10133
1472076000000|2016-08-24 22:00:00|8631.5|8619.5|8596.5|8584.5|8647.4|8635.4|8557|8552|9292
1472162400000|2016-08-25 22:00:00|8596.2|8584.2|8616.9|8604.9|8680.5|8675.5|8548.5|8542.5|10207
1472421600000|2016-08-28 22:00:00|8607|8595|8632.7|8620.7|8666|8661|8574.5|8569.5|7671
1472508000000|2016-08-29 22:00:00|8632.6|8620.6|8698.6|8686.6|8735|8730|8620.5|8608.5|10161
1472594400000|2016-08-30 22:00:00|8698.7|8686.7|8720.8|8708.8|8784|8779|8670|8663.5|14124
1472680800000|2016-08-31 22:00:00|8721.1|8709.1|8778.1|8766.1|8888|8883|8721.1|8709.1|16818
1472767200000|2016-09-01 22:00:00|8778.3|8766.3|8929.8|8917.8|8930.1|8918.1|8744|8739|14560
1473026400000|2016-09-04 22:00:00|8923.3|8911.3|8976.7|8964.7|8983.5|8978.5|8917|8908.3|8533
1473112800000|2016-09-05 22:00:00|8976.8|8964.8|8928|8916|9007.2|8996|8890.5|8884.5|10793
1473199200000|2016-09-06 22:00:00|8928.2|8916.2|9016|9004|9027|9021|8910.5|8905.5|14195
1473285600000|2016-09-07 22:00:00|9015.9|9003.9|9084.9|9072.9|9120|9115|8975.5|8970.5|21043
1473372000000|2016-09-08 22:00:00|9084.4|9072.4|8914.8|8902.8|9140|9135|8903.5|8891.5|15765
1473631200000|2016-09-11 22:00:00|8924.2|8912.2|8979.5|8967.5|8996.3|8984.3|8796|8791|32997
1473717600000|2016-09-12 22:00:00|8978.1|8966.1|8781.5|8769.5|8978.1|8966.1|8706.2|8699.2|62910
1473804000000|2016-09-13 22:00:00|8781.4|8769.4|8688.5|8676.5|8811.7|8799.7|8664.7|8652.7|30165
1473890400000|2016-09-14 22:00:00|8688|8676|8733.2|8721.2|8761.4|8749.4|8633.9|8621.9|26381
1473976800000|2016-09-15 22:00:00|8733|8721|8680.7|8668.7|8748.4|8736.4|8602.5|8597.5|20386
1474236000000|2016-09-18 22:00:00|8680.8|8668.8|8690|8678|8739.5|8734.5|8667.6|8655.6|10391
1474322400000|2016-09-19 22:00:00|8690.2|8678.2|8684.8|8672.8|8741.5|8736.5|8652.5|8647.5|9989
1474408800000|2016-09-20 22:00:00|8684.7|8672.7|8833.1|8821.1|8845.4|8836|8661.4|8649.4|10984
1474495200000|2016-09-21 22:00:00|8833|8821|8922.1|8910.1|8971.5|8966.5|8814.2|8802.2|14711
1474581600000|2016-09-22 22:00:00|8921.8|8909.8|8818.5|8806.5|8932.4|8920.4|8788.3|8783.3|11727
1474840800000|2016-09-25 22:00:00|8814.5|8802.5|8703.3|8691.3|8834.7|8822.7|8632.5|8627.5|16637
1474927200000|2016-09-26 22:00:00|8703|8691|8722.7|8710.7|8785.1|8780.1|8635.4|8630.4|14204
1475013600000|2016-09-27 22:00:00|8722.9|8710.9|8798.3|8786.3|8815.9|8805|8685.8|8673.8|12672
1475100000000|2016-09-28 22:00:00|8798.1|8786.1|8696.2|8684.2|8868|8863|8634.7|8626.7|12719
1475186400000|2016-09-29 22:00:00|8695|8683|8739.4|8727.4|8809.9|8804.9|8542.7|8537.7|23416
1475445600000|2016-10-02 22:00:00|8758.3|8746.3|8749.8|8737.8|8840.9|8828.9|8707.2|8702.2|7399
1475532000000|2016-10-03 22:00:00|8749.7|8737.7|8711.1|8699.1|8812.2|8807.2|8681.6|8669.6|13401
1475618400000|2016-10-04 22:00:00|8711.5|8699.5|8800.6|8788.6|8805.5|8793.5|8669.5|8664.5|11595
1475704800000|2016-10-05 22:00:00|8800.3|8788.3|8808.5|8796.5|8849.6|8844.6|8741.1|8736.1|12305
1475791200000|2016-10-06 22:00:00|8808.2|8796.2|8636.3|8624.3|8820.4|8808.4|8599.4|8593.9|15595
1476050400000|2016-10-09 22:00:00|8664.4|8652.4|8709.8|8697.8|8721.8|8714.8|8566.3|8561.3|11424
1476136800000|2016-10-10 22:00:00|8709.7|8697.7|8691.1|8679.1|8755.5|8750.5|8656.8|8645.7|9897
1476223200000|2016-10-11 22:00:00|8690.9|8678.9|8690.3|8678.3|8763.5|8758.5|8675.3|8663.3|9935
1476309600000|2016-10-12 22:00:00|8690.2|8678.2|8638.9|8626.9|8701.5|8689.5|8552.8|8547.8|16211
1476396000000|2016-10-13 22:00:00|8639.1|8627.1|8782|8770|8804.6|8799.6|8624.2|8612.2|18226
1476655200000|2016-10-16 22:00:00|8787|8775|8737.7|8725.7|8793.3|8784.1|8711.1|8706.1|33424
1476741600000|2016-10-17 22:00:00|8738.2|8726.2|8883.2|8871.2|8900.5|8890.4|8732.2|8720.2|62751
1476828000000|2016-10-18 22:00:00|8883.1|8871.1|8956.1|8944.1|8970.7|8962.8|8845.9|8840.9|31252
1476914400000|2016-10-19 22:00:00|8955.8|8943.8|9087.7|9075.7|9087.7|9077|8947.9|8935.9|23610
1477000800000|2016-10-20 22:00:00|9087.4|9075.4|9136.1|9124.1|9136.7|9124.7|9040|9035|12805
1477260000000|2016-10-23 22:00:00|9124.5|9112.5|9212.6|9200.6|9257.5|9252.5|9121.2|9109.2|14442
1477346400000|2016-10-24 22:00:00|9212.3|9200.3|9150.1|9138.1|9237.5|9232.5|9118.5|9113.5|14729
1477432800000|2016-10-25 22:00:00|9149.4|9137.4|9147.8|9135.8|9188|9183|9115.3|9103.3|12485
1477519200000|2016-10-26 22:00:00|9147.6|9135.6|9194.2|9182.2|9227.1|9220.1|9104.1|9099.1|13000
1477605600000|2016-10-27 22:00:00|9193.8|9181.8|9134.7|9122.7|9210|9205|9089.1|9084.1|14092
1477778400000|2016-10-29 22:00:00|9105.1|9093.1|9129|9117|9139.5|9127.5|9099.7|9087.7|0
1477868400000|2016-10-30 23:00:00|9129.2|9117.2|9160.6|9148.6|9176.9|9169|9108.4|9103.4|12026
1477954800000|2016-10-31 23:00:00|9160.7|9148.7|9027.1|9015.1|9219.5|9214.5|8987|8980|13645
1478041200000|2016-11-01 23:00:00|9027.2|9015.2|8886.6|8874.6|9033.4|9021.4|8854.5|8846.5|15077
1478127600000|2016-11-02 23:00:00|8886.7|8874.7|8877.8|8865.8|8932|8927|8837.5|8832.5|13712
1478214000000|2016-11-03 23:00:00|8877.7|8865.7|8749.4|8737.4|8890.9|8878.9|8738.2|8726.2|13957
1478473200000|2016-11-06 23:00:00|8862.7|8850.7|8949.9|8937.9|8960|8954.8|8813.8|8801.8|9906
1478559600000|2016-11-07 23:00:00|8949.4|8937.4|8981.1|8957.1|8995.5|8976.5|8861.5|8856.5|13555
1478646000000|2016-11-08 23:00:00|8982.3|8958.3|8937|8925|9052.8|9028.8|8446|8422|26098
1478732400000|2016-11-09 23:00:00|8936.4|8924.4|8805.7|8793.7|9058.3|9053.3|8710.8|8705.8|22543
1478818800000|2016-11-10 23:00:00|8806|8794|8670.6|8658.6|8843.3|8838.3|8615.5|8610.5|16468
1479078000000|2016-11-13 23:00:00|8687|8675|8637.3|8625.3|8766|8761|8592.5|8584.5|32973
1479164400000|2016-11-14 23:00:00|8637.4|8625.4|8737|8725|8743.3|8731.3|8622|8612.8|62035
1479250800000|2016-11-15 23:00:00|8736.8|8724.8|8631.8|8619.8|8765|8753|8565.6|8560.6|52455
1479337200000|2016-11-16 23:00:00|8631.9|8619.9|8737.5|8725.5|8738|8726|8609.9|8597.9|25884
1479423600000|2016-11-17 23:00:00|8737.1|8725.1|8631.7|8619.7|8759.8|8754.8|8581.8|8576.8|17565
1479682800000|2016-11-20 23:00:00|8623.4|8611.4|8631.6|8619.6|8668.8|8663.8|8557.8|8552.8|12538
1479769200000|2016-11-21 23:00:00|8631.4|8619.4|8685.7|8673.7|8692.2|8686.8|8629.1|8617.1|12078
1479855600000|2016-11-22 23:00:00|8685.6|8673.6|8649.3|8637.3|8691.9|8679.9|8609.7|8604.7|12147
1479942000000|2016-11-23 23:00:00|8649.4|8637.4|8664.9|8652.9|8674.7|8669.7|8615.2|8608.1|7004
1480028400000|2016-11-24 23:00:00|8665|8653|8691.1|8679.1|8706.4|8694.4|8628.2|8623.2|7456
1480287600000|2016-11-27 23:00:00|8668.6|8656.6|8598.7|8586.7|8702.7|8697.7|8589.1|8583.6|14455
1480374000000|2016-11-28 23:00:00|8598.9|8586.9|8648.6|8636.6|8700.1|8695.1|8590.4|8578.4|14927
1480460400000|2016-11-29 23:00:00|8648.4|8636.4|8662.4|8650.4|8715.1|8710.1|8634.5|8622.5|13852
1480546800000|2016-11-30 23:00:00|8662.8|8650.8|8651.3|8639.3|8713.2|8708.2|8634.5|8629.5|13574
1480633200000|2016-12-01 23:00:00|8650.9|8638.9|8577|8565|8653.3|8641.3|8562.1|8551.1|13447
1480892400000|2016-12-04 23:00:00|8581.8|8569.8|8683|8671|8755.1|8750.1|8438.6|8426.6|21854
1480978800000|2016-12-05 23:00:00|8682.9|8670.9|8951.1|8939.1|8964.7|8952.7|8669|8657.7|20773
1481065200000|2016-12-06 23:00:00|8951|8939|9010.1|8998.1|9058.1|9046.1|8914.6|8909.6|16834
1481151600000|2016-12-07 23:00:00|9010|8998|9151|9139|9183|9178|8996.1|8991.1|24241
1481238000000|2016-12-08 23:00:00|9150.5|9138.5|9211.8|9199.8|9214.5|9202.5|9096|9091|14253
1481497200000|2016-12-11 23:00:00|9214.1|9202.1|9156.3|9144.3|9300|9288|9145|9138|33508
1481583600000|2016-12-12 23:00:00|9156.2|9144.2|9321.2|9309.2|9351.6|9344.6|9141.5|9131.9|74252
1481670000000|2016-12-13 23:00:00|9321.1|9309.1|9199.1|9187.1|9341.6|9329.6|9181.8|9169.8|33789
1481756400000|2016-12-14 23:00:00|9199|9187|9333.5|9321.5|9357.6|9352.6|9180.9|9168.9|21819
1481842800000|2016-12-15 23:00:00|9333.4|9321.4|9394.5|9382.5|9447|9442|9300.1|9295.1|19690
1482102000000|2016-12-18 23:00:00|9378.9|9366.9|9327.1|9315.1|9423|9411|9315.8|9303.8|9597
1482188400000|2016-12-19 23:00:00|9326.9|9314.9|9399.4|9387.4|9424|9419|9319.8|9307.8|12239
1482274800000|2016-12-20 23:00:00|9399.5|9387.5|9372.9|9360.9|9422.8|9417.8|9304.5|9299.5|10319
1482361200000|2016-12-21 23:00:00|9373.1|9361.1|9326.2|9314.2|9388.9|9376.9|9299.5|9294.5|6451
1482447600000|2016-12-22 23:00:00|9325.9|9313.9|9363.9|9351.9|9384|9378|9322.7|9310.7|4825
1482793200000|2016-12-26 23:00:00|9364.9|9352.9|9339.3|9327.3|9392.2|9387.2|9329|9317|2912
1482879600000|2016-12-27 23:00:00|9339.6|9327.6|9290.6|9278.6|9376.9|9364.9|9284.6|9272.6|4543
1482966000000|2016-12-28 23:00:00|9291|9279|9306.5|9294.5|9335.5|9330.5|9267.3|9261.3|4397
1483052400000|2016-12-29 23:00:00|9306.6|9294.6|9322.5|9310.5|9358.5|9351.5|9293.5|9288.5|6409
1483311600000|2017-01-01 23:00:00|9331|9326|9399.7|9387.7|9436|9431|9316|9311|4326
1483398000000|2017-01-02 23:00:00|9403.2|9391.2|9528.1|9516.1|9553.5|9548.5|9399.7|9387.7|11025
1483484400000|2017-01-03 23:00:00|9528.2|9516.2|9463.3|9451.3|9541|9536|9424.5|9419.5|8694
1483570800000|2017-01-04 23:00:00|9463.2|9451.2|9497.5|9485.5|9509.9|9504.9|9415.9|9405|8211
1483657200000|2017-01-05 23:00:00|9497.1|9485.1|9522.5|9510.5|9536.8|9526.6|9452.6|9447.6|6807
1483916400000|2017-01-08 23:00:00|9533.4|9521.4|9485.6|9473.6|9553.8|9541.8|9446.8|9441.8|8259
1484002800000|2017-01-09 23:00:00|9485.7|9473.7|9455.1|9443.1|9506.5|9496.2|9424.7|9419.7|8347
1484089200000|2017-01-10 23:00:00|9454.9|9442.9|9426.6|9414.6|9468.2|9463.2|9367.1|9357.1|15989
1484175600000|2017-01-11 23:00:00|9426.4|9414.4|9454.1|9442.1|9460.6|9451.4|9345.1|9340.1|12094
1484262000000|2017-01-12 23:00:00|9454|9442|9498.6|9486.6|9527.4|9522.4|9416.9|9411.9|12241
1484521200000|2017-01-15 23:00:00|9486.2|9474.2|9411.3|9399.3|9501.9|9489.9|9403.8|9396.8|16644
1484607600000|2017-01-16 23:00:00|9411.2|9399.2|9409.9|9397.9|9431.6|9426.6|9362.1|9357.1|63847
1484694000000|2017-01-17 23:00:00|9409.8|9397.8|9399.4|9387.4|9447|9435|9364.3|9359.3|43811
1484780400000|2017-01-18 23:00:00|9399.5|9387.5|9373.3|9361.3|9433.9|9428.9|9328.8|9323.8|24781
1484866800000|2017-01-19 23:00:00|9373.1|9361.1|9374.3|9362.3|9439.4|9434.4|9345.9|9337.3|11827
1485126000000|2017-01-22 23:00:00|9370.7|9358.7|9333.6|9321.6|9370.7|9361.3|9281.3|9276.3|9887
1485212400000|2017-01-23 23:00:00|9333.4|9321.4|9413.7|9401.7|9432.1|9420.1|9298.8|9293.8|8861
1485298800000|2017-01-24 23:00:00|9413.6|9401.6|9562.6|9550.6|9591.4|9586.4|9400.2|9388.2|14381
1485385200000|2017-01-25 23:00:00|9562.5|9550.5|9516.4|9504.4|9624.9|9619.9|9498.5|9493|15838
1485471600000|2017-01-26 23:00:00|9516.3|9504.3|9504.2|9492.2|9547|9539|9421.6|9416.6|10536
1485730800000|2017-01-29 23:00:00|9472.3|9460.3|9399.8|9387.8|9486.8|9474.8|9352.9|9347.9|10205
1485817200000|2017-01-30 23:00:00|9399.5|9387.5|9386.1|9374.1|9432.7|9427.7|9315.7|9308.7|12774
1485903600000|2017-01-31 23:00:00|9386|9374|9343.7|9331.7|9427.2|9422.2|9307|9302|13508
1485990000000|2017-02-01 23:00:00|9343.8|9331.8|9425.1|9413.1|9436.6|9426.1|9299.5|9291.8|15632
1486076400000|2017-02-02 23:00:00|9424.9|9412.9|9474|9462|9486.5|9481.5|9390.5|9378.5|9050
1486335600000|2017-02-05 23:00:00|9474.6|9462.6|9351.9|9339.9|9486.1|9481.1|9328.6|9321.6|14276
1486422000000|2017-02-06 23:00:00|9351.8|9339.8|9342.6|9330.6|9391.9|9386.9|9301.6|9296.6|8788
1486508400000|2017-02-07 23:00:00|9342.7|9330.7|9333.5|9321.5|9381.9|9376.9|9237.4|9232.4|12304
1486594800000|2017-02-08 23:00:00|9333.4|9321.4|9449.3|9437.3|9461.3|9449.3|9316.5|9304.5|12020
1486681200000|2017-02-09 23:00:00|9449.4|9437.4|9405.3|9393.3|9509|9504|9355.5|9350.5|13083
1486940400000|2017-02-12 23:00:00|9408.8|9396.8|9493.6|9481.6|9505.7|9499.1|9390.5|9385.5|23753
1487026800000|2017-02-13 23:00:00|9493.5|9481.5|9539.2|9527.2|9549.9|9537.9|9462.1|9457.1|67305
1487113200000|2017-02-14 23:00:00|9539.1|9527.1|9602.6|9590.6|9616.9|9611.9|9528.6|9518.9|45225
1487199600000|2017-02-15 23:00:00|9602.4|9590.4|9584.7|9572.7|9617.1|9612.1|9528.9|9523.9|22551
1487286000000|2017-02-16 23:00:00|9584.2|9572.2|9537.9|9525.9|9587.6|9575.6|9439.1|9434.1|14516
1487545200000|2017-02-19 23:00:00|9511.2|9499.2|9548.5|9536.5|9640.1|9635.1|9507.2|9495.2|6676
1487631600000|2017-02-20 23:00:00|9548.7|9536.7|9579.2|9567.2|9594.5|9589.5|9471.5|9466.5|10642
1487718000000|2017-02-21 23:00:00|9579.1|9567.1|9508.4|9496.4|9607|9602|9441.5|9436.5|12758
1487804400000|2017-02-22 23:00:00|9508.3|9496.3|9496.8|9484.8|9547|9542|9480.1|9473.1|8636
1487890800000|2017-02-23 23:00:00|9496.3|9484.3|9484.1|9472.1|9537.6|9532.6|9385.5|9380.5|13720
1488150000000|2017-02-26 23:00:00|9495.5|9483.5|9495.4|9483.4|9512.8|9500.8|9429.4|9424.4|10031
1488236400000|2017-02-27 23:00:00|9495.5|9483.5|9557.2|9545.2|9571.8|9566.8|9483.9|9474.1|11814
1488322800000|2017-02-28 23:00:00|9556.9|9544.9|9776.6|9764.6|9796.9|9784.9|9549.3|9537.3|17479
1488409200000|2017-03-01 23:00:00|9776.5|9764.5|9710.3|9698.3|9786.5|9778.8|9697.2|9685.2|11372
1488495600000|2017-03-02 23:00:00|9709.8|9697.8|9808|9796|9831.5|9822.5|9668.7|9663.5|10888
1488754800000|2017-03-05 23:00:00|9789.3|9777.3|9817.2|9805.2|9840.3|9828.3|9761.5|9754.1|8710
1488841200000|2017-03-06 23:00:00|9817.4|9805.4|9809.8|9797.8|9841.8|9829.8|9772.2|9767.2|7554
1488927600000|2017-03-07 23:00:00|9809.7|9797.7|9839.4|9827.4|9885.3|9880.3|9784.7|9772.7|9666
1489014000000|2017-03-08 23:00:00|9839.5|9827.5|10031.6|10019.6|10037.1|10025.1|9830.3|9821.5|16872
1489100400000|2017-03-09 23:00:00|10031.4|10019.4|10010.3|9998.3|10093.2|10088.2|9984.2|9978.2|22562
1489273200000|2017-03-11 23:00:00|10013.6|10001.6|10005.4|9993.4|10018.1|10006.1|10001.9|9989.9|0
1489359600000|2017-03-12 23:00:00|10004.8|9992.8|10014.7|10002.7|10029.2|10024.2|9957.9|9952.9|28304
1489446000000|2017-03-13 23:00:00|10014|10002|9935.6|9923.6|10024.7|10015.9|9884.3|9879.3|61114
1489532400000|2017-03-14 23:00:00|9935.5|9923.5|10025.8|10013.8|10025.8|10013.8|9916.8|9911.8|35831
1489618800000|2017-03-15 23:00:00|10025.9|10013.9|10185.8|10173.8|10194.9|10182.9|10023.3|10011.3|26190
1489705200000|2017-03-16 23:00:00|10185.7|10173.7|10260.1|10248.1|10273.8|10266.8|10144.5|10139.5|19091
1489878000000|2017-03-18 23:00:00|10251.6|10239.6|10245.8|10233.8|10255.2|10243.2|10243.6|10231.6|0
1489964400000|2017-03-19 23:00:00|10245.9|10233.9|10216.6|10204.6|10266.5|10254.5|10191.8|10186.8|8797
1490050800000|2017-03-20 23:00:00|10216.3|10204.3|10166|10154|10336.1|10331.1|10158.4|10146.4|14981
1490137200000|2017-03-21 23:00:00|10165.9|10153.9|10261.8|10249.8|10272.4|10267.4|10095.1|10090.1|14772
1490223600000|2017-03-22 23:00:00|10262|10250|10287.1|10275.1|10329.6|10322.6|10204.4|10199.4|10787
1490310000000|2017-03-23 23:00:00|10287.2|10275.2|10316.5|10304.5|10334.4|10329.4|10278|10266|9189
1490565600000|2017-03-26 22:00:00|10292.3|10280.3|10334.9|10322.9|10337.6|10325.6|10192.9|10187.9|9523
1490652000000|2017-03-27 22:00:00|10335.2|10323.2|10416.2|10404.2|10430.4|10418.4|10316.3|10311.3|9606
1490738400000|2017-03-28 22:00:00|10416.3|10404.3|10370.1|10358.1|10438.8|10427.3|10305|10300|10762
1490824800000|2017-03-29 22:00:00|10370.2|10358.2|10416.1|10404.1|10416.1|10409.2|10351.7|10346.7|10649
1490911200000|2017-03-30 22:00:00|10416.2|10404.2|10436.3|10424.3|10461.5|10451.5|10353.2|10348.2|10923
1491170400000|2017-04-02 22:00:00|10447.7|10435.7|10339.3|10327.3|10471|10466|10271.5|10264.5|14548
1491256800000|2017-04-03 22:00:00|10339.2|10327.2|10370.9|10358.9|10380.9|10368.9|10274|10269|14188
1491343200000|2017-04-04 22:00:00|10370.8|10358.8|10352|10340|10468.5|10463.5|10335.4|10323.4|13318
1491429600000|2017-04-05 22:00:00|10351.9|10339.9|10532.2|10520.2|10541.5|10536|10322.4|10310.4|15180
1491516000000|2017-04-06 22:00:00|10532.1|10520.1|10529.7|10517.7|10550.2|10538.2|10444.5|10439.5|11827
1491775200000|2017-04-09 22:00:00|10524.8|10512.8|10427.1|10415.1|10555|10543|10410.6|10401.9|8617
1491861600000|2017-04-10 22:00:00|10427|10415|10451.6|10439.6|10468.1|10463.1|10353.1|10348.1|13570
1491948000000|2017-04-11 22:00:00|10451.5|10439.5|10344.7|10332.7|10490.6|10485.6|10343.8|10331.8|10660
1492034400000|2017-04-12 22:00:00|10344.5|10332.5|10324.5|10312.5|10363.7|10358.7|10266.3|10261.3|21745
1492380000000|2017-04-16 22:00:00|10311.7|10299.7|10378.4|10366.4|10388.8|10376.8|10296|10284|0
1492466400000|2017-04-17 22:00:00|10378.3|10366.3|10254.3|10242.3|10407.3|10402.3|10219.4|10212.9|67842
1492552800000|2017-04-18 22:00:00|10254.1|10242.1|10326.8|10314.8|10383.5|10376.5|10246.3|10234.3|46009
1492639200000|2017-04-19 22:00:00|10327.1|10315.1|10384.5|10372.5|10478.5|10473.5|10327|10315|27260
1492725600000|2017-04-20 22:00:00|10384.8|10372.8|10410|10398|10439|10434|10310|10305|18170
1492984800000|2017-04-23 22:00:00|10671.8|10659.8|10768.8|10756.8|10778.8|10767.3|10552|10540|20991
1493071200000|2017-04-24 22:00:00|10768.9|10756.9|10787.4|10775.4|10831.4|10826.4|10722.5|10717.5|12739
1493157600000|2017-04-25 22:00:00|10787.1|10775.1|10697.7|10685.7|10835.9|10830.9|10692.5|10680.5|10263
1493244000000|2017-04-26 22:00:00|10697.6|10685.6|10696.3|10684.3|10726.4|10719.8|10666.9|10661.9|9928
1493330400000|2017-04-27 22:00:00|10695.8|10683.8|10703.3|10691.3|10748|10743|10627.9|10622.9|9896
1493589600000|2017-04-30 22:00:00|10702.3|10690.3|10730.2|10718.2|10748.6|10736.6|10686.7|10674.7|0
1493676000000|2017-05-01 22:00:00|10730|10718|10820.1|10808.1|10828.5|10821.5|10709.6|10697.6|10290
1493762400000|2017-05-02 22:00:00|10819.8|10807.8|10849.7|10837.7|10860.6|10848.6|10769.5|10764.5|8145
1493848800000|2017-05-03 22:00:00|10849.5|10837.5|11039.6|11027.6|11049.8|11037.8|10846|10834|12444
1493935200000|2017-05-04 22:00:00|11039.4|11027.4|11242|11230|11244|11232|10967.6|10962.6|11614
1494194400000|2017-05-07 22:00:00|11253.3|11241.3|11102.6|11090.6|11255.1|11245.6|11038.5|11033.5|11080
1494280800000|2017-05-08 22:00:00|11102.5|11090.5|11040.5|11028.5|11138.4|11133.4|11018.9|11006.9|8341
1494367200000|2017-05-09 22:00:00|11040|11028|11042.9|11030.9|11055.2|11050.2|10958.7|10953.7|9739
1494453600000|2017-05-10 22:00:00|11043|11031|10897.1|10885.1|11063.7|11058.7|10825|10820|14450
1494540000000|2017-05-11 22:00:00|10897|10885|10911.2|10899.2|10931.1|10919.1|10839.5|10834.5|9382
1494799200000|2017-05-14 22:00:00|10909.8|10897.8|10971.6|10959.6|10979.2|10967.2|10892|10887|28088
1494885600000|2017-05-15 22:00:00|10971.4|10959.4|10986.4|10974.4|10998.3|10988.5|10930.5|10925.5|57523
1494972000000|2017-05-16 22:00:00|10985.9|10973.9|10719.4|10707.4|10985.9|10973.9|10714.5|10702.5|38080
1495058400000|2017-05-17 22:00:00|10718.9|10706.9|10711.3|10699.3|10780.5|10775.5|10568.3|10563.3|29557
1495144800000|2017-05-18 22:00:00|10711.4|10699.4|10870.6|10858.6|10871.7|10859.7|10692.8|10686.2|14766
1495404000000|2017-05-21 22:00:00|10867.3|10855.3|10806|10794|10883.1|10878.1|10767.1|10762.1|8728
1495490400000|2017-05-22 22:00:00|10805.9|10793.9|10946.9|10934.9|10951.5|10939.5|10758.7|10753.7|12037
1495576800000|2017-05-23 22:00:00|10946.7|10934.7|10927|10915|10946.7|10940.8|10884|10879|5642
1495663200000|2017-05-24 22:00:00|10926.7|10914.7|10939|10927|10987|10982|10912.6|10904.6|7641
1495749600000|2017-05-25 22:00:00|10938.8|10926.8|10908.2|10896.2|10940.8|10928.8|10803.2|10798.2|8020
1496008800000|2017-05-28 22:00:00|10905.2|10893.2|10873.5|10861.5|10918.8|10913.6|10846.2|10841.2|5465
1496095200000|2017-05-29 22:00:00|10873.6|10861.6|10868|10856|10923.5|10918.5|10789|10784|11944
1496181600000|2017-05-30 22:00:00|10867.6|10855.6|10901.7|10889.7|10960.5|10955.5|10853|10848|11710
1496268000000|2017-05-31 22:00:00|10901.5|10889.5|10933.2|10921.2|10941.4|10929.4|10839|10834|10410
1496354400000|2017-06-01 22:00:00|10933.4|10921.4|10933.4|10921.4|11013|11008|10880.5|10875|11472
1496613600000|2017-06-04 22:00:00|10932.9|10920.9|10903.8|10891.8|10932.9|10920.9|10844|10839|6511
1496700000000|2017-06-05 22:00:00|10903.5|10891.5|10854.6|10842.6|10909.6|10904.6|10819.6|10814.6|10915
1496786400000|2017-06-06 22:00:00|10854.4|10842.4|10877.1|10865.1|10935.9|10930.9|10758.6|10753.6|15038
1496872800000|2017-06-07 22:00:00|10877|10865|10968.1|10956.1|10995.2|10989.2|10840.9|10835.9|19197
1496959200000|2017-06-08 22:00:00|10933.4|10921.4|10926.5|10914.5|11056.2|11051.2|10878.7|10866.7|17114
1497218400000|2017-06-11 22:00:00|10928.9|10916.9|10845.9|10833.9|10962.2|10950.2|10809.2|10802.6|30577
1497304800000|2017-06-12 22:00:00|10845.7|10833.7|10904.5|10892.5|10939.9|10934.9|10838|10826|58099
1497391200000|2017-06-13 22:00:00|10904.3|10892.3|10792.7|10780.7|10937|10932|10749.5|10742.5|36895
1497477600000|2017-06-14 22:00:00|10792.5|10780.5|10709.1|10697.1|10792.5|10780.5|10597.5|10592.5|25404
1497564000000|2017-06-15 22:00:00|10709|10697|10805.8|10793.8|10805.8|10793.8|10700.1|10688.1|14977
1497823200000|2017-06-18 22:00:00|10804.3|10792.3|10857.7|10845.7|10885|10880|10795.5|10783.5|7673
1497909600000|2017-06-19 22:00:00|10857.8|10845.8|10749.1|10737.1|10913|10908|10723.7|10716.7|10324
1497996000000|2017-06-20 22:00:00|10748.7|10736.7|10715.9|10703.9|10765.6|10760.6|10617.2|10612.2|10126
1498082400000|2017-06-21 22:00:00|10715.6|10703.6|10676.2|10664.2|10736.1|10731.1|10644.4|10639.4|8583
1498168800000|2017-06-22 22:00:00|10675.9|10663.9|10611.9|10599.9|10715.2|10710.2|10597.6|10592.6|7345
1498428000000|2017-06-25 22:00:00|10613.7|10601.7|10692.5|10680.5|10758.8|10753.8|10588.8|10576.8|9347
1498514400000|2017-06-26 22:00:00|10692.4|10680.4|10596.4|10584.4|10728.8|10723.8|10588.3|10576.3|8610
1498600800000|2017-06-27 22:00:00|10596|10584|10723.3|10711.3|10729.9|10717.9|10527.3|10522.3|12050
1498687200000|2017-06-28 22:00:00|10723.1|10711.1|10537.8|10525.8|10773|10768|10475.2|10467.2|13770
1498773600000|2017-06-29 22:00:00|10537.5|10525.5|10496.1|10484.1|10586.7|10581.7|10421.1|10414.1|12792
1499032800000|2017-07-02 22:00:00|10506.1|10494.1|10575.1|10563.1|10618.5|10613.5|10483.1|10478.1|10326
1499119200000|2017-07-03 22:00:00|10575.2|10563.2|10554.5|10542.5|10614|10609|10527|10522|7191
1499205600000|2017-07-04 22:00:00|10554.3|10542.3|10561.9|10549.9|10592.6|10587.6|10509.6|10504.6|10121
1499292000000|2017-07-05 22:00:00|10561.7|10549.7|10491.2|10479.2|10570.9|10558.9|10404|10399|13010
1499378400000|2017-07-06 22:00:00|10491.5|10479.5|10526.3|10514.3|10534.8|10522.8|10434.6|10429.6|9516
1499637600000|2017-07-09 22:00:00|10528.5|10516.5|10517|10505|10551.1|10546.1|10453.1|10448.1|8256
1499724000000|2017-07-10 22:00:00|10516.9|10504.9|10493.6|10481.6|10550|10545|10441|10436|8513
1499810400000|2017-07-11 22:00:00|10493.5|10481.5|10574.4|10562.4|10596.2|10584.2|10465|10460|9596
1499896800000|2017-07-12 22:00:00|10574.6|10562.6|10691.8|10679.8|10697.2|10685.2|10572.6|10560.6|13154
1499983200000|2017-07-13 22:00:00|10691.7|10679.7|10689.1|10677.1|10708|10703|10622|10617|9167
1500242400000|2017-07-16 22:00:00|10691.1|10679.1|10654.1|10642.1|10701.9|10693|10608.5|10603.5|32172
1500328800000|2017-07-17 22:00:00|10653.9|10641.9|10556.3|10544.3|10689|10684|10512|10507|60341
1500415200000|2017-07-18 22:00:00|10556.2|10544.2|10603.5|10591.5|10611|10599|10465|10460|36773
1500501600000|2017-07-19 22:00:00|10603.3|10591.3|10566|10554|10630.5|10625.5|10536.5|10531.5|19237
1500588000000|2017-07-20 22:00:00|10565.9|10553.9|10448|10436|10566.6|10561.5|10381.3|10376.3|15695
1500847200000|2017-07-23 22:00:00|10443.8|10431.8|10480.8|10468.8|10491.9|10480|10369|10364|10542
1500933600000|2017-07-24 22:00:00|10480.7|10468.7|10528|10516|10625.9|10620.9|10455|10450|10583
1501020000000|2017-07-25 22:00:00|10527.9|10515.9|10546.1|10534.1|10587|10581.5|10508.4|10501.4|6419
1501106400000|2017-07-26 22:00:00|10546.2|10534.2|10580.5|10568.5|10644|10639|10540.4|10531.4|9013
1501192800000|2017-07-27 22:00:00|10580.4|10568.4|10553.5|10541.5|10585.9|10580.9|10497.4|10492.4|9362
1501452000000|2017-07-30 22:00:00|10542.8|10530.8|10498.6|10486.6|10600|10595|10477.5|10469.5|8413
1501538400000|2017-07-31 22:00:00|10498.4|10486.4|10577.8|10565.8|10626|10621|10489.6|10477.6|11877
1501624800000|2017-08-01 22:00:00|10577.9|10565.9|10523.5|10511.5|10608.8|10603.8|10490.1|10482.1|8882
1501711200000|2017-08-02 22:00:00|10523.3|10511.3|10539|10527|10556.7|10551.7|10417.1|10412.1|10811
1501797600000|2017-08-03 22:00:00|10539.1|10527.1|10668.1|10656.1|10701|10696|10519.2|10512.4|10263
1502056800000|2017-08-06 22:00:00|10669.5|10657.5|10699.2|10687.2|10703.2|10693.5|10646|10641|7521
1502143200000|2017-08-07 22:00:00|10699.1|10687.1|10686.4|10674.4|10763.2|10758.2|10658|10653|9321
1502229600000|2017-08-08 22:00:00|10685.9|10673.9|10638.7|10626.7|10707.2|10702.2|10525.7|10520.7|14301
1502316000000|2017-08-09 22:00:00|10638.8|10626.8|10368.7|10356.7|10639.9|10627.9|10365.7|10353.7|10552
1502402400000|2017-08-10 22:00:00|10368.9|10356.9|10267.4|10255.4|10400.5|10395.5|10254.6|10245.5|16357
1502661600000|2017-08-13 22:00:00|10286.2|10274.2|10480|10468|10497.5|10492.5|10282.2|10270.2|23005
1502748000000|2017-08-14 22:00:00|10479.8|10467.8|10504.4|10492.4|10533.1|10521.1|10440.5|10435.5|53789
1502834400000|2017-08-15 22:00:00|10504.3|10492.3|10533.9|10521.9|10577.5|10572.5|10487.1|10475.1|47028
1502920800000|2017-08-16 22:00:00|10534|10522|10341.6|10329.6|10538.5|10533.5|10319.3|10307.3|22943
1503007200000|2017-08-17 22:00:00|10341.3|10329.3|10384.5|10372.5|10413|10406|10290|10285|12101
1503266400000|2017-08-20 22:00:00|10407.4|10395.4|10371.1|10359.1|10424|10419|10328|10323|10588
1503352800000|2017-08-21 22:00:00|10370.8|10358.8|10448.6|10436.6|10459.3|10447.3|10361.9|10351.7|8325
1503439200000|2017-08-22 22:00:00|10448.2|10436.2|10331.5|10319.5|10456.1|10444.9|10311.5|10306.5|7603
1503525600000|2017-08-23 22:00:00|10331.6|10319.6|10381.6|10369.6|10426.5|10421.5|10309|10297|6688
1503612000000|2017-08-24 22:00:00|10381.5|10369.5|10348.8|10336.8|10422.8|10417.8|10335.5|10330.5|5266
1503871200000|2017-08-27 22:00:00|10325.8|10313.8|10270.2|10258.2|10363.8|10358.8|10270.2|10258.2|5139
1503957600000|2017-08-28 22:00:00|10267.5|10255.5|10232.8|10220.8|10267.5|10255.5|10135.4|10130.4|11846
1504044000000|2017-08-29 22:00:00|10232.7|10220.7|10274.1|10262.1|10291.9|10286.9|10218.4|10213.4|6973
1504130400000|2017-08-30 22:00:00|10274|10262|10322.1|10310.1|10358|10353|10270.8|10258.8|8706
1504216800000|2017-08-31 22:00:00|10322|10310|10343.4|10331.4|10368.5|10363.5|10314.1|10308|8441
1504476000000|2017-09-03 22:00:00|10278.6|10266.6|10260.8|10248.8|10310.2|10298.2|10232.6|10227.6|5403
1504562400000|2017-09-04 22:00:00|10260.4|10248.4|10157.2|10145.2|10291.1|10286.1|10108|10101|13599
1504648800000|2017-09-05 22:00:00|10157.3|10145.3|10173.8|10161.8|10190|10178|10100|10095|11247
1504735200000|2017-09-06 22:00:00|10173.7|10161.7|10147|10135|10194.9|10189.9|10112|10105|11818
1504821600000|2017-09-07 22:00:00|10147.2|10135.2|10124.9|10112.9|10167.5|10162.5|10089.5|10084.5|12746
1505080800000|2017-09-10 22:00:00|10166.6|10154.6|10347.9|10335.9|10360.9|10352.9|10152.1|10140.1|43430
1505167200000|2017-09-11 22:00:00|10348|10336|10351.9|10339.9|10376.4|10371.4|10323.1|10317.1|74841
1505253600000|2017-09-12 22:00:00|10352.1|10340.1|10372.8|10360.8|10396.7|10391.7|10312.1|10307.1|39302
1505340000000|2017-09-13 22:00:00|10372.6|10360.6|10360.4|10348.4|10376.1|10365.5|10286.5|10281.5|18785
1505426400000|2017-09-14 22:00:00|10360.3|10348.3|10336.6|10324.6|10370.5|10365.5|10289.4|10284.4|12307
1505685600000|2017-09-17 22:00:00|10299.8|10287.8|10350.5|10338.5|10416.4|10411.4|10299.8|10287.8|9099
1505772000000|2017-09-18 22:00:00|10350.4|10338.4|10358.9|10346.9|10403.7|10398.7|10300|10295|8235
1505858400000|2017-09-19 22:00:00|10359|10347|10336.6|10324.6|10375.7|10370.7|10247.3|10242.3|11385
1505944800000|2017-09-20 22:00:00|10336.5|10324.5|10307.5|10295.5|10366.3|10361.3|10269|10264|8067
1506031200000|2017-09-21 22:00:00|10307.6|10295.6|10316.1|10304.1|10326.5|10318.2|10264.5|10254.4|6657
1506290400000|2017-09-24 22:00:00|10302.5|10290.5|10239.9|10227.9|10336.7|10324.7|10187.8|10182.8|12161
1506376800000|2017-09-25 22:00:00|10239.8|10227.8|10188.4|10176.4|10240.5|10228.5|10169.6|10164.6|6791
1506463200000|2017-09-26 22:00:00|10188.3|10176.3|10388.5|10376.5|10408.3|10399.9|10180.1|10168.1|15575
1506549600000|2017-09-27 22:00:00|10388.3|10376.3|10349|10337|10408.9|10403.9|10308.7|10302.7|15976
1506636000000|2017-09-28 22:00:00|10349.1|10337.1|10372.9|10360.9|10386.3|10379.3|10277.7|10272.7|12469
1506895200000|2017-10-01 22:00:00|10286|10274|10296.3|10284.3|10327.8|10322.8|10155.8|10150.8|21772
1506981600000|2017-10-02 22:00:00|10296.1|10284.1|10258.7|10246.7|10324.2|10319.2|10150|10145|15652
1507068000000|2017-10-03 22:00:00|10258.8|10246.8|9984|9972|10276.5|10271.5|9942|9936|32523
1507154400000|2017-10-04 22:00:00|9983.8|9971.8|10207.1|10195.1|10266.6|10261.6|9872|9867|31419
1507240800000|2017-10-05 22:00:00|10207|10195|10190.6|10178.6|10229.1|10224.1|10132.6|10127.6|16493
1507500000000|2017-10-08 22:00:00|10183.5|10171.5|10194.5|10182.5|10325.6|10320.6|10163.5|10151.5|13178
1507586400000|2017-10-09 22:00:00|10194.4|10182.4|10306.1|10294.1|10374.9|10362.9|10106.4|10098.4|20018
1507672800000|2017-10-10 22:00:00|10305.9|10293.9|10297.6|10285.6|10337.9|10332.9|10249.9|10244.9|23108
1507759200000|2017-10-11 22:00:00|10297.5|10285.5|10288.5|10276.5|10308.8|10303.8|10247.3|10242.3|11813
1507845600000|2017-10-12 22:00:00|10288.1|10276.1|10282.3|10270.3|10312.3|10307.3|10231.9|10226.9|12806
1508104800000|2017-10-15 22:00:00|10283.4|10271.4|10185|10173|10308.9|10303.9|10153.9|10148.9|32380
1508191200000|2017-10-16 22:00:00|10185.1|10173.1|10235.6|10223.6|10304.1|10299.1|10136.6|10131.6|73964
1508277600000|2017-10-17 22:00:00|10235.7|10223.7|10288.6|10276.6|10294.8|10282.8|10167.5|10162.5|54403
1508364000000|2017-10-18 22:00:00|10288.7|10276.7|10198.9|10186.9|10290.6|10278.6|10171.6|10166.6|26560
1508450400000|2017-10-19 22:00:00|10198.8|10186.8|10236|10224|10250.9|10245.9|10177.6|10165.6|14441
1508709600000|2017-10-22 22:00:00|10214.8|10202.8|10137.4|10125.4|10235.9|10230.9|10125.6|10113.6|12071
1508796000000|2017-10-23 22:00:00|10137.2|10125.2|10204.6|10192.6|10239.2|10234.2|10119.6|10114.6|13030
1508882400000|2017-10-24 22:00:00|10204.5|10192.5|10174.6|10162.6|10277.9|10272.9|10126.9|10120.9|12674
1508968800000|2017-10-25 22:00:00|10174.7|10162.7|10375.1|10363.1|10428.5|10423.5|10124.4|10119.4|38084
1509055200000|2017-10-26 22:00:00|10374.9|10362.9|10189.7|10177.7|10403.2|10391.2|10136.4|10131.4|23840
1509228000000|2017-10-28 22:00:00|10225.4|10213.4|10249|10237|10287.4|10275.4|10222.9|10210.9|0
1509318000000|2017-10-29 23:00:00|10248.9|10236.9|10424.8|10412.8|10474|10469|10240.7|10228.7|24383
1509404400000|2017-10-30 23:00:00|10425.4|10413.4|10541.9|10529.9|10576.7|10571.7|10421.4|10409.4|24714
1509490800000|2017-10-31 23:00:00|10542|10530|10533.8|10521.8|10618.9|10613.9|10488.1|10483.1|14233
1509577200000|2017-11-01 23:00:00|10533.7|10521.7|10480.1|10468.1|10540.6|10535.6|10402.7|10397.7|13795
1509663600000|2017-11-02 23:00:00|10479.6|10467.6|10343.8|10331.8|10501.7|10496.7|10294.4|10289.4|15947
1509922800000|2017-11-05 23:00:00|10343.9|10331.9|10334.9|10322.9|10377.2|10365.2|10265.8|10260.8|8700
1510009200000|2017-11-06 23:00:00|10334.7|10322.7|10217.4|10205.4|10394|10389|10206.9|10194.9|13198
1510095600000|2017-11-07 23:00:00|10216.7|10204.7|10241.9|10229.9|10257.2|10247.9|10155.8|10150.8|13422
1510182000000|2017-11-08 23:00:00|10242.3|10230.3|10134|10122|10265|10253|10071.1|10065.1|12634
1510268400000|2017-11-09 23:00:00|10133.5|10121.5|10093.8|10081.8|10165.1|10160.1|10082.8|10077.1|12983
1510527600000|2017-11-12 23:00:00|10101.3|10089.3|10064.6|10052.6|10129.1|10124.1|9985.6|9980.6|37069
1510614000000|2017-11-13 23:00:00|10064.4|10052.4|9995.1|9983.1|10105.8|10100.8|9969.2|9963.2|67747
1510700400000|2017-11-14 23:00:00|9994.8|9982.8|10014.6|10002.6|10044.2|10037.2|9879.2|9874.2|44229
1510786800000|2017-11-15 23:00:00|10014.7|10002.7|10120.4|10108.4|10178.1|10173.1|10006|9994|27425
1510873200000|2017-11-16 23:00:00|10120.1|10108.1|10013.7|10001.7|10124.5|10112.5|9995.3|9988.3|18165
1511132400000|2017-11-19 23:00:00|10021.2|10009.2|10037.3|10025.3|10065.9|10060.9|9948|9936|7880
1511218800000|2017-11-20 23:00:00|10037.2|10025.2|10018.6|10006.6|10075.1|10070.1|9992.2|9986.2|10021
1511305200000|2017-11-21 23:00:00|10018.5|10006.5|10011.8|9999.8|10095|10090|10002.2|9990.2|9684
1511391600000|2017-11-22 23:00:00|10011.7|9999.7|10044.4|10032.4|10084|10079|9981.5|9976.5|7445
1511478000000|2017-11-23 23:00:00|10044.1|10032.1|10052.9|10040.9|10129.2|10124.2|10029.5|10017.5|7928
1511737200000|2017-11-26 23:00:00|10060.4|10048.4|10075.5|10063.5|10141.3|10136.3|10015.4|10010.4|10886
1511823600000|2017-11-27 23:00:00|10074.4|10062.4|10196|10184|10206.8|10194.8|10059.5|10048|10248
1511910000000|2017-11-28 23:00:00|10195.9|10183.9|10248.1|10236.1|10316.7|10311.7|10186.7|10174.7|14557
1511996400000|2017-11-29 23:00:00|10247.9|10235.9|10218.2|10206.2|10327.7|10322.7|10190.4|10178.4|12237
1512082800000|2017-11-30 23:00:00|10217.6|10205.6|10162.8|10150.8|10251|10246|10065.2|10058.2|17735
1512342000000|2017-12-03 23:00:00|10242.7|10230.7|10178.6|10166.6|10251.3|10246.3|10133.2|10128.2|12787
1512428400000|2017-12-04 23:00:00|10178.4|10166.4|10177.9|10165.9|10250|10245|10165.4|10160.4|9737
1512514800000|2017-12-05 23:00:00|10177.8|10165.8|10193.8|10181.8|10205.9|10200.9|10099.6|10094.6|15139
1512601200000|2017-12-06 23:00:00|10193.5|10181.5|10284.3|10272.3|10286.6|10274.6|10176.4|10171.4|8204
1512687600000|2017-12-07 23:00:00|10284.4|10272.4|10340.6|10328.6|10381.1|10376.1|10278.2|10266.2|10117
1512946800000|2017-12-10 23:00:00|10348.8|10336.8|10324.3|10312.3|10357.3|10346.6|10281.9|10275.9|36110
1513033200000|2017-12-11 23:00:00|10324.1|10312.1|10290.1|10278.1|10333.1|10321.9|10247.4|10242.4|80185
1513119600000|2017-12-12 23:00:00|10289.8|10277.8|10250.7|10238.7|10357.9|10352.9|10236.2|10224.2|36745
1513206000000|2017-12-13 23:00:00|10250.5|10238.5|10162.2|10150.2|10296.3|10291.3|10155.2|10143.2|23963
1513292400000|2017-12-14 23:00:00|10162.3|10150.3|10177.8|10165.8|10216.9|10211.9|10119.3|10114.3|16606
1513551600000|2017-12-17 23:00:00|10186.4|10174.4|10254.5|10242.5|10260.2|10255.2|10183|10171|12661
1513638000000|2017-12-18 23:00:00|10254.2|10242.2|10248.8|10236.8|10286.3|10281.3|10226.9|10219.9|7646
1513724400000|2017-12-19 23:00:00|10248.9|10236.9|10211.2|10199.2|10278.9|10266.9|10140.3|10135.3|11808
1513810800000|2017-12-20 23:00:00|10211.3|10199.3|10211.1|10193.1|10326.3|10321.3|10125.1|10107.1|10285
1513897200000|2017-12-21 23:00:00|10210.9|10192.9|10195|10183|10238.1|10233.1|10083.3|10078.3|11149
1514242800000|2017-12-25 23:00:00|10197.3|10185.3|10200.9|10188.9|10205.2|10193.2|10185.4|10173.4|0
1514329200000|2017-12-26 23:00:00|10201|10189|10149.4|10137.4|10216.5|10211.5|10133|10125.6|6708
1514415600000|2017-12-27 23:00:00|10149|10137|10098|10086|10167|10162|10078.9|10073.9|5692
1514502000000|2017-12-28 23:00:00|10097.9|10085.9|10013.8|10001.8|10118.4|10113.4|10010.1|9998.1|4705
1514847600000|2018-01-01 23:00:00|10056.4|10044.4|10088.5|10076.5|10098.1|10093.1|10016|10011|9423
1514934000000|2018-01-02 23:00:00|10088.4|10076.4|10117.4|10105.4|10152.5|10147.5|10081.4|10069.4|9548
1515020400000|2018-01-03 23:00:00|10117.8|10105.8|10312.1|10300.1|10328.5|10323.5|10117.8|10105.8|13085
1515106800000|2018-01-04 23:00:00|10312.8|10300.8|10429.6|10417.6|10435.1|10423.1|10305|10293|12337
1515366000000|2018-01-07 23:00:00|10438.1|10426.1|10399.4|10387.4|10470.2|10458.2|10388.1|10379.8|8470
1515452400000|2018-01-08 23:00:00|10399.3|10387.3|10422.5|10410.5|10466.6|10461.6|10373.7|10361.7|7654
1515538800000|2018-01-09 23:00:00|10422.4|10410.4|10429.5|10417.5|10478.1|10473.1|10401.1|10396.1|9913
1515625200000|2018-01-10 23:00:00|10429.2|10417.2|10496.3|10484.3|10498.3|10486.3|10403.1|10398.1|9474
1515711600000|2018-01-11 23:00:00|10496.1|10484.1|10478.6|10466.6|10498.7|10490.4|10445.8|10440.8|10822
1515970800000|2018-01-14 23:00:00|10498.6|10486.6|10464.9|10452.9|10511.1|10499.1|10448.3|10443.3|20777
1516057200000|2018-01-15 23:00:00|10466|10454|10481.2|10469.2|10576|10571|10454|10442|83407
1516143600000|2018-01-16 23:00:00|10481.1|10469.1|10506.5|10494.5|10523.6|10511.6|10444.1|10439.1|48109
1516230000000|2018-01-17 23:00:00|10506.4|10494.4|10418.2|10406.2|10537.4|10525.4|10398.1|10393.1|40382
1516316400000|2018-01-18 23:00:00|10419|10407|10512.5|10500.5|10525.2|10513.2|10393.6|10386.2|37680
1516575600000|2018-01-21 23:00:00|10500.3|10488.3|10633.7|10621.7|10643.7|10631.7|10491.1|10486.1|10922
1516662000000|2018-01-22 23:00:00|10633.6|10621.6|10598.8|10586.8|10662.3|10657.3|10586.3|10580.7|7898
1516748400000|2018-01-23 23:00:00|10598.4|10586.4|10576.8|10564.8|10619.3|10614.3|10544|10536|8109
1516834800000|2018-01-24 23:00:00|10576.5|10564.5|10618|10606|10634.7|10629.7|10550|10541|10743
1516921200000|2018-01-25 23:00:00|10618.1|10606.1|10650.1|10638.1|10655|10643|10563.7|10558.7|8258
1517180400000|2018-01-28 23:00:00|10646|10634|10546.8|10534.8|10661.6|10649.6|10532.4|10520.4|8226
1517266800000|2018-01-29 23:00:00|10547.7|10535.7|10437.6|10425.6|10559.2|10547.2|10417.8|10405.8|10183
1517353200000|2018-01-30 23:00:00|10437.7|10425.7|10458.5|10446.5|10484.6|10479.6|10422.3|10416.9|11068
1517439600000|2018-01-31 23:00:00|10459.4|10447.4|10426.9|10414.9|10546.4|10541.4|10361.4|10356.4|14919
1517526000000|2018-02-01 23:00:00|10427.8|10415.8|10141.4|10129.4|10446|10434|10132.7|10120.7|14960
1517785200000|2018-02-04 23:00:00|10081.8|10069.8|9745.5|9733.5|10176.7|10171.7|9645.7|9633.7|18081
1517871600000|2018-02-05 23:00:00|9745.4|9733.4|9994.6|9982.6|10040.5|10028.5|9373.5|9361.5|33939
1517958000000|2018-02-06 23:00:00|9994.9|9982.9|9893.8|9881.8|10037.2|10025.2|9815.3|9810.3|22303
1518044400000|2018-02-07 23:00:00|9892.5|9880.5|9706.7|9694.7|9963.8|9958.8|9638.9|9626.9|17998
1518130800000|2018-02-08 23:00:00|9705.5|9693.5|9699.2|9687.2|9757.1|9749|9445.4|9433.4|23388
1518390000000|2018-02-11 23:00:00|9675.2|9663.2|9823.8|9811.8|9842.6|9830.6|9651.6|9639.6|38713
1518476400000|2018-02-12 23:00:00|9824.1|9812.1|9698.6|9686.6|9849|9837|9647.1|9640.1|77642
1518562800000|2018-02-13 23:00:00|9698.3|9686.3|9736.1|9724.1|9759.9|9747.9|9599.3|9594.3|53484
1518649200000|2018-02-14 23:00:00|9735.8|9723.8|9763.5|9751.5|9833.5|9828.5|9677|9672|60964
1518735600000|2018-02-15 23:00:00|9763.3|9751.3|9839.8|9827.8|9862.7|9855.7|9746.5|9741.5|15777
1518994800000|2018-02-18 23:00:00|9850.2|9838.2|9815.1|9803.1|9912.7|9907.7|9798.1|9792.1|11096
1519081200000|2018-02-19 23:00:00|9815|9803|9855.3|9843.3|9906.3|9899.3|9780.3|9768.3|10598
1519167600000|2018-02-20 23:00:00|9855.2|9843.2|9768.2|9756.2|9888.3|9883.3|9747.9|9735.9|8672
1519254000000|2018-02-21 23:00:00|9768.3|9756.3|9873.1|9861.1|9908.8|9902.8|9712.3|9700.3|10343
1519340400000|2018-02-22 23:00:00|9872.8|9860.8|9861.5|9849.5|9927.8|9915.8|9770.8|9765.8|10573
1519599600000|2018-02-25 23:00:00|9888.7|9876.7|9975.4|9963.4|9980.1|9968.1|9843.1|9836.1|9477
1519686000000|2018-02-26 23:00:00|9975.2|9963.2|9858.5|9846.5|9982.9|9970.9|9841.8|9829.8|9268
1519772400000|2018-02-27 23:00:00|9858.4|9846.4|9796.2|9784.2|9890.6|9885.6|9778.2|9766.2|9290
1519858800000|2018-02-28 23:00:00|9796.1|9784.1|9673.4|9661.4|9820.1|9815.1|9619.2|9607.2|13850
1519945200000|2018-03-01 23:00:00|9673|9661|9607.3|9595.3|9692.4|9683.9|9510.8|9505.8|15487
1520204400000|2018-03-04 23:00:00|9578|9566|9623.4|9611.4|9636.8|9624.8|9484.3|9479.3|15725
1520290800000|2018-03-05 23:00:00|9623.5|9611.5|9531.1|9519.1|9678.8|9673.8|9531.1|9519.1|11118
1520377200000|2018-03-06 23:00:00|9522.9|9510.9|9632|9620|9647.4|9635.4|9474.7|9462.7|9708
1520463600000|2018-03-07 23:00:00|9631.9|9619.9|9657|9645|9675.7|9664.8|9565.6|9560.6|21914
1520550000000|2018-03-08 23:00:00|9656.6|9644.6|9708.3|9696.3|9722.2|9710.2|9632.8|9627.8|14014
1520722800000|2018-03-10 23:00:00|9714.9|9702.9|9736.6|9724.6|9738.4|9726.4|9714.9|9702.9|0
1520809200000|2018-03-11 23:00:00|9736.7|9724.7|9718|9706|9763.6|9757.1|9705.5|9699|66838
1520895600000|2018-03-12 23:00:00|9718.1|9706.1|9668.4|9656.4|9814.3|9809.3|9632.7|9620.7|71221
1520982000000|2018-03-13 23:00:00|9668.3|9656.3|9712.7|9700.7|9736.8|9731.8|9635.9|9630.9|38965
1521068400000|2018-03-14 23:00:00|9711.9|9699.9|9689.2|9677.2|9730.4|9723.4|9649.4|9644.4|23208
1521154800000|2018-03-15 23:00:00|9689.5|9677.5|9743|9731|9801.9|9796.9|9667.4|9658.2|16609
1521327600000|2018-03-17 23:00:00|9738.2|9726.2|9737.4|9725.4|9741.3|9729.3|9728.1|9716.1|0
1521414000000|2018-03-18 23:00:00|9737.3|9725.3|9661.2|9649.2|9752.4|9747.4|9616.9|9607.9|9447
1521500400000|2018-03-19 23:00:00|9661.3|9649.3|9686.2|9674.2|9703.2|9695.4|9609.2|9604.2|8933
1521586800000|2018-03-20 23:00:00|9685.7|9673.7|9618|9606|9710.3|9703.3|9593.7|9585.7|9421
1521673200000|2018-03-21 23:00:00|9618.1|9606.1|9347.7|9335.7|9653.5|9648.5|9330.2|9318.2|16555
1521759600000|2018-03-22 23:00:00|9347.5|9335.5|9323|9311|9428.4|9423.4|9290.6|9278.6|19962
1522015200000|2018-03-25 22:00:00|9312.1|9300.1|9458.2|9446.2|9464.6|9459.6|9302.4|9290.4|14231
1522101600000|2018-03-26 22:00:00|9458.1|9446.1|9364|9352|9518.6|9513.6|9337.4|9325.4|10530
1522188000000|2018-03-27 22:00:00|9363.9|9351.9|9578.8|9566.8|9607|9600|9343.5|9331.5|13605
1522274400000|2018-03-28 22:00:00|9579.5|9567.5|9603.3|9591.3|9660.9|9655.9|9549.9|9537.9|10753
1522620000000|2018-04-01 22:00:00|9604.5|9592.5|9507|9495|9623.4|9611.4|9405|9393|0
1522706400000|2018-04-02 22:00:00|9506.4|9494.4|9592.4|9580.4|9605.3|9593.3|9482.3|9470.3|11842
1522792800000|2018-04-03 22:00:00|9592.1|9580.1|9627.3|9615.3|9632.7|9620.7|9420.2|9415.2|12782
1522879200000|2018-04-04 22:00:00|9627.5|9615.5|9704.8|9692.8|9764|9759|9599.6|9594.6|13407
1522965600000|2018-04-05 22:00:00|9705.2|9693.2|9642.7|9630.7|9737.3|9732.3|9563.4|9551.4|10780
1523224800000|2018-04-08 22:00:00|9647.3|9635.3|9732|9720|9793.6|9788.6|9646.6|9634.6|9399
1523311200000|2018-04-09 22:00:00|9731.8|9719.8|9746.2|9734.2|9856.7|9844.7|9706.5|9694.5|9041
1523397600000|2018-04-10 22:00:00|9746.3|9734.3|9721.2|9709.2|9789.8|9784.8|9712.8|9700.8|8369
1523484000000|2018-04-11 22:00:00|9721.3|9709.3|9754.5|9742.5|9772.4|9767.4|9706.7|9701.7|10774
1523570400000|2018-04-12 22:00:00|9753.6|9741.6|9773.4|9761.4|9862.1|9857.1|9724.3|9712.3|8482
1523829600000|2018-04-15 22:00:00|9829.3|9817.3|9774.7|9762.7|9852.1|9840.1|9748|9743|19500
1523916000000|2018-04-16 22:00:00|9774.6|9762.6|9810.8|9798.8|9828.3|9823.3|9765.8|9760.7|66357
1524002400000|2018-04-17 22:00:00|9810.6|9798.6|9875|9863|9875|9865.9|9801.5|9796.3|37376
1524088800000|2018-04-18 22:00:00|9875.4|9863.4|9869.8|9857.8|9903.9|9898.9|9842.4|9836.4|37810
1524175200000|2018-04-19 22:00:00|9869.9|9857.9|9875.9|9863.9|9910.9|9905.9|9847|9842|11061
1524434400000|2018-04-22 22:00:00|9915.5|9903.5|9932.9|9920.9|9937.4|9928.9|9864|9859|7080
1524520800000|2018-04-23 22:00:00|9932.8|9920.8|9820.5|9808.5|9985.3|9973.3|9782.6|9770.6|11067
1524607200000|2018-04-24 22:00:00|9820.4|9808.4|9892|9880|9895.4|9883.4|9795|9783|9835
1524693600000|2018-04-25 22:00:00|9892.6|9880.6|9925|9913|9934.4|9922.4|9852.9|9847.9|8846
1524780000000|2018-04-26 22:00:00|9925.6|9913.6|9931.2|9919.2|9949|9944|9886.1|9881.1|8010
1525039200000|2018-04-29 22:00:00|9927.9|9915.9|9943|9931|9998.6|9993.6|9917|9912|9785
1525125600000|2018-04-30 22:00:00|9943.3|9931.3|9982.7|9970.7|9993.1|9981.1|9884|9872|0
1525212000000|2018-05-01 22:00:00|9982.5|9970.5|10060.7|10048.7|10103.1|10098.1|9947.1|9935.1|12555
1525298400000|2018-05-02 22:00:00|10061|10049|10080.7|10068.7|10101.5|10096.5|10019.4|10014.4|11847
1525384800000|2018-05-03 22:00:00|10080.8|10068.8|10140.9|10128.9|10149.6|10137.6|10031|10026|9829
1525644000000|2018-05-06 22:00:00|10145|10133|10126.3|10114.3|10180.4|10168.4|10109|10103.6|7717
1525730400000|2018-05-07 22:00:00|10126.1|10114.1|10182.7|10170.7|10196|10184|10094.3|10089.3|12488
1525816800000|2018-05-08 22:00:00|10182.6|10170.6|10255.1|10243.1|10260.7|10250.2|10139.1|10134.1|11349
1525903200000|2018-05-09 22:00:00|10255.2|10243.2|10246.9|10234.9|10280.3|10268.3|10192.5|10187.5|9572
1525989600000|2018-05-10 22:00:00|10247|10235|10270.9|10258.9|10287.4|10282.4|10243.6|10234.1|12476
1526248800000|2018-05-13 22:00:00|10289.2|10277.2|10254.5|10242.5|10303.5|10291.5|10217.7|10212.7|19289
1526335200000|2018-05-14 22:00:00|10254.4|10242.4|10215.9|10203.9|10267.6|10262.6|10161.5|10156.5|64049
1526421600000|2018-05-15 22:00:00|10216|10204|10138.3|10126.3|10222|10210|10093.6|10088.6|59839
1526508000000|2018-05-16 22:00:00|10138.4|10126.4|10201.5|10189.5|10223.6|10216.6|10111.8|10106.8|47691
1526594400000|2018-05-17 22:00:00|10201.6|10189.6|10116.7|10104.7|10242.4|10230.4|10091.5|10086.5|14271
1526853600000|2018-05-20 22:00:00|10176.3|10164.3|10070|10058|10181.4|10169.4|10053|10047|17017
1526940000000|2018-05-21 22:00:00|10069.7|10057.7|10124.8|10112.8|10160.4|10155.4|10053.5|10048.5|10600
1527026400000|2018-05-22 22:00:00|10124.5|10112.5|10052.7|10040.7|10129.1|10117.1|9959.7|9954.7|18311
1527112800000|2018-05-23 22:00:00|10052.6|10040.6|10033.1|10021.1|10096|10091|9965.9|9960.9|12822
1527199200000|2018-05-24 22:00:00|10033|10021|9844|9832|10067.5|10055.5|9724.5|9719.5|29781
1527458400000|2018-05-27 22:00:00|9855.8|9843.8|9755.6|9743.6|9926.5|9921.5|9735|9730|16535
1527544800000|2018-05-28 22:00:00|9754.9|9742.9|9504.3|9492.3|9774.4|9769.4|9424.2|9412.2|37098
1527631200000|2018-05-29 22:00:00|9504.5|9492.5|9584.2|9572.2|9620|9615|9463.8|9451.8|28251
1527717600000|2018-05-30 22:00:00|9583.4|9571.4|9535.6|9523.6|9654.1|9649.1|9404.1|9399.1|27516
1527804000000|2018-05-31 22:00:00|9535.8|9523.8|9662.3|9650.3|9681.3|9676.3|9519.4|9510.8|25686
1528063200000|2018-06-03 22:00:00|9653|9641|9739.7|9727.7|9837.6|9832.6|9640.8|9628.8|16205
1528149600000|2018-06-04 22:00:00|9739.5|9727.5|9683.5|9671.5|9815|9810|9673|9661|11600
1528236000000|2018-06-05 22:00:00|9683.4|9671.4|9857.3|9845.3|9861.6|9849.6|9657.3|9652.3|14164
1528322400000|2018-06-06 22:00:00|9856.2|9844.2|9791.3|9779.3|9945.4|9940.4|9752.5|9740.5|15183
1528408800000|2018-06-07 22:00:00|9790.7|9778.7|9771.7|9759.7|9799.7|9787.7|9713.6|9708.6|15316
1528668000000|2018-06-10 22:00:00|9743|9731|9912.2|9900.2|9938.6|9931.6|9736.2|9724.2|23689
1528754400000|2018-06-11 22:00:00|9911.9|9899.9|9893|9881|9964.7|9959.7|9879.9|9867.9|60988
1528840800000|2018-06-12 22:00:00|9892.9|9880.9|9904|9892|9950.3|9938.3|9838.8|9833.8|66494
1528927200000|2018-06-13 22:00:00|9903.7|9891.7|9993.6|9981.6|10009.7|10002.7|9842.2|9837.2|19300
1529013600000|2018-06-14 22:00:00|9993.4|9981.4|9874.1|9862.1|10002.2|9997.2|9799.9|9794.9|42080
1529272800000|2018-06-17 22:00:00|9876.1|9864.1|9792.7|9780.7|9886.1|9874.1|9718|9713|20191
1529359200000|2018-06-18 22:00:00|9792.8|9780.8|9815|9803|9822|9810|9602.2|9597.2|19024
1529445600000|2018-06-19 22:00:00|9814.7|9802.7|9803.4|9791.4|9881.7|9876.7|9784.8|9772.8|12763
1529532000000|2018-06-20 22:00:00|9803.7|9791.7|9700.3|9688.3|9848.9|9842.3|9681.9|9669.9|13566
1529618400000|2018-06-21 22:00:00|9700|9688|9745.8|9733.8|9802.6|9797.6|9695.8|9683.8|9513
1529877600000|2018-06-24 22:00:00|9748.1|9736.1|9636.3|9624.3|9756.9|9744.9|9591.3|9579.3|12430
1529964000000|2018-06-25 22:00:00|9636.1|9624.1|9664|9652|9701.5|9696.5|9620.5|9609.3|11118
1530050400000|2018-06-26 22:00:00|9664.8|9652.8|9583.1|9571.1|9727|9722|9510.2|9505.2|14944
1530136800000|2018-06-27 22:00:00|9582.9|9570.9|9618.7|9606.7|9671.1|9666.1|9542.1|9537.1|22351
1530223200000|2018-06-28 22:00:00|9618.5|9606.5|9589.6|9577.6|9742.7|9737.7|9571.7|9559.7|13048
1530482400000|2018-07-01 22:00:00|9597.9|9585.9|9596.6|9584.6|9613|9601|9443|9438|12020
1530568800000|2018-07-02 22:00:00|9596.8|9584.8|9631.9|9619.9|9699.3|9694.3|9556.3|9551.3|13020
1530655200000|2018-07-03 22:00:00|9632.1|9620.1|9768.1|9756.1|9769.8|9763.6|9622.3|9610.3|7803
1530741600000|2018-07-04 22:00:00|9768.2|9756.2|9871.9|9859.9|9921.1|9916.1|9735.7|9723.7|13286
1530828000000|2018-07-05 22:00:00|9871.5|9859.5|9896|9884|9930.5|9925.5|9835.5|9830.5|12233
1531087200000|2018-07-08 22:00:00|9902.8|9890.8|9956.7|9944.7|9975.8|9970.8|9898.4|9886.4|10190
1531173600000|2018-07-09 22:00:00|9956.8|9944.8|9835.1|9823.1|9989.5|9977.5|9835.1|9823.1|10086
1531260000000|2018-07-10 22:00:00|9833.4|9821.4|9742.4|9730.4|9851.6|9839.6|9711.8|9699.8|10709
1531346400000|2018-07-11 22:00:00|9742.7|9730.7|9792.1|9780.1|9801.3|9789.3|9694.7|9689.7|14192
1531432800000|2018-07-12 22:00:00|9792.2|9780.2|9745.6|9733.6|9826|9814|9718.5|9713.5|11356
1531692000000|2018-07-15 22:00:00|9756.6|9744.6|9732.8|9720.8|9782.4|9777.4|9694.9|9689.9|33923
1531778400000|2018-07-16 22:00:00|9732.6|9720.6|9749.8|9737.8|9765.2|9760.2|9646.3|9641.3|58520
1531864800000|2018-07-17 22:00:00|9749.9|9737.9|9750.5|9738.5|9762.8|9753.6|9672.8|9667.8|32515
1531951200000|2018-07-18 22:00:00|9749.4|9737.4|9727|9715|9800.6|9795.6|9697.2|9692.2|32667
1532037600000|2018-07-19 22:00:00|9727.2|9715.2|9727.2|9715.2|9752.1|9747.1|9654.8|9649.8|17693
1532296800000|2018-07-22 22:00:00|9733.9|9721.9|9761.4|9749.4|9773.1|9761.1|9664.1|9659.1|8432
1532383200000|2018-07-23 22:00:00|9761.1|9749.1|9753|9741|9825.5|9820.5|9745.8|9733.8|11078
1532469600000|2018-07-24 22:00:00|9753.1|9741.1|9746.5|9734.5|9782.6|9777.6|9687.5|9682.5|10689
1532556000000|2018-07-25 22:00:00|9743.3|9731.3|9784.5|9772.5|9798.7|9787|9715.4|9703.4|13062
1532642400000|2018-07-26 22:00:00|9784.6|9772.6|9803.8|9791.8|9897.9|9892.9|9770.5|9762.6|10687
1532901600000|2018-07-29 22:00:00|9792.7|9780.7|9842.4|9830.4|9908.5|9903.5|9768.9|9756.9|9093
1532988000000|2018-07-30 22:00:00|9842.5|9830.5|9879.7|9867.7|9926.1|9921.1|9834.2|9822.2|12754
1533074400000|2018-07-31 22:00:00|9879.2|9867.2|9808.2|9796.2|9907.2|9902.2|9784.6|9772.6|11252
1533160800000|2018-08-01 22:00:00|9808.3|9796.3|9760.5|9748.5|9811.3|9799.3|9667.3|9662.3|17063
1533247200000|2018-08-02 22:00:00|9760.6|9748.6|9763.1|9751.1|9769.6|9761|9672.9|9667.9|8282
1533506400000|2018-08-05 22:00:00|9767.4|9755.4|9724.3|9712.3|9793|9788|9699.5|9694.5|6962
1533592800000|2018-08-06 22:00:00|9724.5|9712.5|9775.3|9763.3|9815.7|9810.7|9721.8|9709.8|6876
1533679200000|2018-08-07 22:00:00|9775.2|9763.2|9731.3|9719.3|9797.3|9792.3|9701.8|9696.8|8918
1533765600000|2018-08-08 22:00:00|9730.8|9718.8|9734.5|9722.5|9766.2|9761.2|9694.2|9689.2|7509
1533852000000|2018-08-09 22:00:00|9734.6|9722.6|9612.7|9600.7|9738.2|9726.2|9560.2|9555.2|17265
1534111200000|2018-08-12 22:00:00|9575.3|9563.3|9545.8|9533.8|9578.9|9566.9|9478.4|9473.4|34959
1534197600000|2018-08-13 22:00:00|9546|9534|9564.6|9552.6|9600.5|9595.5|9479.1|9474.1|62581
1534284000000|2018-08-14 22:00:00|9564.7|9552.7|9395.8|9383.8|9569.8|9557.8|9341.6|9336.6|29509
1534370400000|2018-08-15 22:00:00|9395.7|9383.7|9440.7|9428.7|9464.4|9457.2|9369.6|9357.6|30865
1534456800000|2018-08-16 22:00:00|9440.5|9428.5|9439.5|9427.5|9464.9|9459.9|9358.3|9353.3|20810
1534716000000|2018-08-19 22:00:00|9439.3|9427.3|8982.5|8970.5|9526.4|9514.4|8980.2|8968.2|9450
1534802400000|2018-08-20 22:00:00|8982.3|8970.3|9029|9017|9595.3|9590.3|8905.1|8893.1|10052
1534888800000|2018-08-21 22:00:00|9028.3|9016.3|9088.1|9076.1|9598.3|9593.3|8954|8942|14084
1534975200000|2018-08-22 22:00:00|9088|9076|9067.3|9055.3|9637.3|9632.3|9002.4|8990.4|6739
1535061600000|2018-08-23 22:00:00|9067.1|9055.1|9110.3|9098.3|9629|9624|8999.4|8987.4|7624
1535320800000|2018-08-26 22:00:00|9064.8|9052.8|9176.8|9164.8|9667.6|9661.6|9064|9052|5450
1535407200000|2018-08-27 22:00:00|9120.3|9108.3|9122.1|9110.1|9690.1|9678.1|9060.1|9048.1|8177
1535493600000|2018-08-28 22:00:00|9122.3|9110.3|9049.8|9037.8|9637.6|9629.3|9034.6|9022.6|11869
1535580000000|2018-08-29 22:00:00|9049.9|9037.9|9438.1|9426.1|9576.2|9571.2|9014|9002|18139
1535666400000|2018-08-30 22:00:00|9437.8|9425.8|9417.8|9405.8|9474.1|9469.1|9362.1|9355.1|11538
1535925600000|2018-09-02 22:00:00|9408.4|9396.4|9376.4|9364.4|9421.1|9416.1|9358.3|9353.3|7489
1536012000000|2018-09-03 22:00:00|9376.2|9364.2|9399.9|9387.9|9440.3|9435.3|9310.4|9305.4|11881
1536098400000|2018-09-04 22:00:00|9400|9388|9311.3|9299.3|9406.3|9394.3|9296.6|9286.9|21526
1536184800000|2018-09-05 22:00:00|9310.9|9298.9|9222.9|9210.9|9320.3|9308.3|9202.3|9191.8|19707
1536271200000|2018-09-06 22:00:00|9222.8|9210.8|9167.2|9155.2|9242.2|9237.2|9114.4|9109.4|14861
1536530400000|2018-09-09 22:00:00|9171.9|9159.9|9286.1|9274.1|9307.3|9302.3|9159.7|9154.7|14069
1536616800000|2018-09-10 22:00:00|9286.3|9274.3|9317.2|9305.2|9321.9|9309.9|9214.5|9209.5|12992
1536703200000|2018-09-11 22:00:00|9317.4|9305.4|9287.3|9275.3|9326|9320|9249.9|9244.9|17271
1536789600000|2018-09-12 22:00:00|9287.4|9275.4|9341.7|9329.7|9390|9385|9279.6|9267.6|12884
1536876000000|2018-09-13 22:00:00|9341.5|9329.5|9378|9366|9383.8|9375.6|9326.4|9321.4|9425
1537135200000|2018-09-16 22:00:00|9363.9|9351.9|9371.4|9359.4|9437.6|9432.6|9341.1|9335.9|48576
1537221600000|2018-09-17 22:00:00|9371.1|9359.1|9465.2|9453.2|9475.9|9463.9|9320.2|9308.2|50184
1537308000000|2018-09-18 22:00:00|9466|9454|9504.5|9492.5|9506.2|9498.9|9425.8|9420.8|57591
1537394400000|2018-09-19 22:00:00|9504.4|9492.4|9630|9618|9636|9624|9480.4|9475.4|31878
1537480800000|2018-09-20 22:00:00|9629.8|9617.8|9574.5|9562.5|9670.1|9665.1|9562.9|9557.9|26397
1537740000000|2018-09-23 22:00:00|9555.6|9543.6|9520.6|9508.6|9590.5|9585.5|9501.2|9496.2|7932
1537826400000|2018-09-24 22:00:00|9531.5|9519.5|9504|9492|9572.2|9567.2|9484.3|9479.3|9933
1537912800000|2018-09-25 22:00:00|9504.1|9492.1|9506.3|9494.3|9544.7|9533.9|9473.1|9468.1|9959
1537999200000|2018-09-26 22:00:00|9506.1|9494.1|9513|9501|9546.6|9541.6|9409.9|9404.9|11135
1538085600000|2018-09-27 22:00:00|9513.1|9501.1|9382.8|9370.8|9524.1|9519.1|9299.4|9294.4|17842
1538344800000|2018-09-30 22:00:00|9397.4|9385.4|9396.3|9384.3|9478.8|9473.8|9368.3|9363.3|11093
1538431200000|2018-10-01 22:00:00|9396.2|9384.2|9307.2|9295.2|9396.2|9384.2|9286.9|9280|13926
1538517600000|2018-10-02 22:00:00|9306.9|9294.9|9371.4|9359.4|9427.3|9422.3|9294.9|9282.9|14611
1538604000000|2018-10-03 22:00:00|9371.3|9359.3|9332.7|9320.7|9382.9|9377.7|9291.9|9279.9|11340
1538690400000|2018-10-04 22:00:00|9332.6|9320.6|9264.4|9252.4|9338.6|9326.6|9212.1|9204.1|10579
1538949600000|2018-10-07 22:00:00|9225.9|9213.9|9253|9241|9257.1|9252.1|9169.4|9164.4|11648
1539036000000|2018-10-08 22:00:00|9253.5|9241.5|9252.8|9240.8|9294.1|9288.1|9136.7|9131.7|16351
1539122400000|2018-10-09 22:00:00|9252.5|9240.5|9029.6|9017.6|9278|9273|9015.9|9003.9|13108
1539208800000|2018-10-10 22:00:00|9030.7|9018.7|9034.8|9022.8|9126.6|9121.6|8909.4|8897.4|23299
1539295200000|2018-10-11 22:00:00|9034.6|9022.6|8948|8936|9126.1|9121.1|8833.6|8825.6|19219
1539554400000|2018-10-14 22:00:00|8927.5|8915.5|8920.6|8908.6|8967.3|8955.3|8794.3|8782.3|27415
1539640800000|2018-10-15 22:00:00|8920.9|8908.9|9113.2|9101.2|9119.9|9107.9|8914.9|8902.9|66767
1539727200000|2018-10-16 22:00:00|9113|9101|9030.4|9018.4|9140.6|9135.6|8969|8964|45947
1539813600000|2018-10-17 22:00:00|9029.9|9017.9|8848.6|8836.6|9065.5|9060.5|8802.2|8795.2|34946
1539900000000|2018-10-18 22:00:00|8848.5|8836.5|8926|8914|8963.8|8958.8|8774.3|8769.3|32974
1540159200000|2018-10-21 22:00:00|8899.2|8887.2|8813|8801|9025.1|9020.1|8797.4|8792.4|27192
1540245600000|2018-10-22 22:00:00|8812.7|8800.7|8805|8793|8836.6|8824.6|8682.1|8677.1|17339
1540332000000|2018-10-23 22:00:00|8804.6|8792.6|8674.4|8662.4|8826.7|8814.7|8605.3|8593.3|14530
1540418400000|2018-10-24 22:00:00|8674|8662|8691.9|8679.9|8828|8816|8616.6|8604.6|17477
1540504800000|2018-10-25 22:00:00|8691|8679|8727.2|8715.2|8789.8|8781.8|8629.8|8624.8|20018
1540767600000|2018-10-28 23:00:00|8787.3|8775.3|8795.2|8783.2|8887.7|8882.7|8710.6|8698.6|15917
1540854000000|2018-10-29 23:00:00|8795.3|8783.3|8854.5|8842.5|8881.2|8871.4|8773.1|8768.1|14713
1540940400000|2018-10-30 23:00:00|8854.4|8842.4|8862.7|8850.7|8965.7|8960.7|8840.6|8828.6|15725
1541026800000|2018-10-31 23:00:00|8862.8|8850.8|8962.6|8950.6|8991|8984.8|8841.6|8829.6|15686
1541113200000|2018-11-01 23:00:00|8962.7|8950.7|9033.4|9021.4|9080|9075|8961|8949|14521
1541372400000|2018-11-04 23:00:00|9030.3|9018.3|9001|8989|9074|9069|8975.1|8969.1|11172
1541458800000|2018-11-05 23:00:00|9000.8|8988.8|9136.6|9124.6|9147|9135|8910.8|8905.8|16465
1541545200000|2018-11-06 23:00:00|9136.3|9124.3|9225.9|9213.9|9233.4|9221.4|9100.2|9095.2|19220
1541631600000|2018-11-07 23:00:00|9225.7|9213.7|9145.3|9133.3|9238.9|9233.9|9145.3|9133.3|14211
1541718000000|2018-11-08 23:00:00|9144.9|9132.9|9153.9|9141.9|9192|9180|9080.6|9075.6|13865
1541977200000|2018-11-11 23:00:00|9154.8|9142.8|9073.6|9061.6|9210|9198|9045.9|9033.9|37792
1542063600000|2018-11-12 23:00:00|9073.9|9061.9|9101.8|9089.8|9166.6|9161.6|9031|9019|106836
1542150000000|2018-11-13 23:00:00|9102.3|9090.3|9094.8|9082.8|9192.8|9180.8|9038.3|9033.3|62035
1542236400000|2018-11-14 23:00:00|9094.7|9082.7|9160.3|9148.3|9193.4|9188.4|9020.1|9015.1|26971
1542322800000|2018-11-15 23:00:00|9159.7|9147.7|9102.2|9090.2|9159.7|9147.7|9018.6|9013.6|20079
1542582000000|2018-11-18 23:00:00|9060.1|9048.1|8995.3|8983.3|9141.5|9136.5|8967|8955|16952
1542668400000|2018-11-19 23:00:00|8995.1|8983.1|8831.3|8819.3|8998.8|8986.8|8821.3|8809.3|14662
1542754800000|2018-11-20 23:00:00|8832|8820|8923.1|8911.1|8982.7|8977.7|8810.1|8798.1|18979
1542841200000|2018-11-21 23:00:00|8923.4|8911.4|8901.3|8889.3|8953.5|8946.3|8880.8|8875.8|6409
1542927600000|2018-11-22 23:00:00|8902.1|8890.1|8920.3|8908.3|8952.4|8947.4|8870.2|8865.2|9256
1543186800000|2018-11-25 23:00:00|8927|8915|9088.2|9076.2|9130|9118|8925.3|8913.3|13272
1543273200000|2018-11-26 23:00:00|9088.3|9076.3|9130.5|9118.5|9159.3|9154.3|9034.2|9029.2|14783
1543359600000|2018-11-27 23:00:00|9130.6|9118.6|9198.5|9186.5|9218.7|9206.7|9096.6|9089.6|13660
1543446000000|2018-11-28 23:00:00|9197.8|9185.8|9131.6|9119.6|9207.4|9198.6|9082.4|9077.4|17859
1543532400000|2018-11-29 23:00:00|9131.5|9119.5|9145.3|9133.3|9148|9136|9049.6|9044.6|12585
1543791600000|2018-12-02 23:00:00|9220.6|9208.6|9213|9201|9267.3|9262.3|9159.9|9152.9|13887
1543878000000|2018-12-03 23:00:00|9213.6|9201.6|8914.8|8902.8|9216|9204|8904.8|8892.8|21071
1543964400000|2018-12-04 23:00:00|8914.2|8902.2|9006.1|8994.1|9051.6|9046.6|8911.3|8899.3|8374
1544050800000|2018-12-05 23:00:00|9004.8|8992.8|8891.8|8879.8|9008.8|8996.8|8747.1|8742.1|32323
1544137200000|2018-12-06 23:00:00|8891.6|8879.6|8799|8787|8918.2|8913.2|8757.8|8745.8|11355
1544396400000|2018-12-09 23:00:00|8742|8730|8760.2|8748.2|8807.9|8802.9|8647.8|8642.8|12817
1544482800000|2018-12-10 23:00:00|8760.6|8748.6|8733.4|8721.4|8830.5|8825.5|8676.3|8671.3|16456
1544569200000|2018-12-11 23:00:00|8733.6|8721.6|8849.1|8837.1|8897|8890|8727.2|8719.7|14495
1544655600000|2018-12-12 23:00:00|8849.4|8837.4|8912.9|8900.9|8979.3|8974.3|8847.7|8835.7|33766
1544742000000|2018-12-13 23:00:00|8912.6|8900.6|8845.3|8833.3|8923.9|8911.9|8789.9|8784.9|19778
1545001200000|2018-12-16 23:00:00|8843.1|8831.1|8772.1|8760.1|8915.9|8910.9|8713.9|8701.9|50562
1545087600000|2018-12-17 23:00:00|8772.3|8760.3|8670.5|8658.5|8805.6|8800.6|8663.2|8651.2|113194
1545174000000|2018-12-18 23:00:00|8670.4|8658.4|8639.2|8627.2|8824|8812|8616.3|8604.3|30591
1545260400000|2018-12-19 23:00:00|8639.8|8627.8|8618.9|8606.9|8702.6|8697.6|8531|8519|30826
1545346800000|2018-12-20 23:00:00|8618.2|8606.2|8443.9|8431.9|8636.6|8624.6|8410.4|8398.4|21135
1545606000000|2018-12-23 23:00:00|8401.6|8389.6|8304.5|8292.5|8545.1|8533.1|8299.7|8287.7|2742
1545778800000|2018-12-25 23:00:00|8308.3|8296.3|8634.8|8622.8|8669.2|8657.2|8226.4|8214.4|0
1545865200000|2018-12-26 23:00:00|8635.4|8623.4|8470.5|8458.5|8642.7|8630.7|8287.3|8282.3|15140
1545951600000|2018-12-27 23:00:00|8471.2|8459.2|8492.3|8480.3|8535.8|8523.8|8381.1|8376.1|11934
1546210800000|2018-12-30 23:00:00|8544.2|8532.2|8553|8541|8586.6|8581.6|8479.2|8467.2|3706
1546383600000|2019-01-01 23:00:00|8552.8|8540.8|8493|8481|8590.6|8582.6|8352.8|8347.8|12942
1546470000000|2019-01-02 23:00:00|8490.6|8478.6|8544.3|8532.3|8594.2|8589.2|8437.1|8425.1|12744
1546556400000|2019-01-03 23:00:00|8544.2|8532.2|8751|8739|8776.5|8771.5|8505.4|8493.4|13827
1546815600000|2019-01-06 23:00:00|8770.8|8758.8|8802.6|8790.6|8813|8801|7963.1|7951.1|2178
1546902000000|2019-01-07 23:00:00|8802.4|8790.4|8850.7|8838.7|8897.9|8892.9|8773.8|8768.8|15085
1546988400000|2019-01-08 23:00:00|8850.6|8838.6|8823.4|8811.4|8937.3|8925.3|8808.6|8802.6|10075
1547074800000|2019-01-09 23:00:00|8822.9|8810.9|8871.1|8859.1|8885.2|8873.2|8772.6|8760.6|8794
1547161200000|2019-01-10 23:00:00|8870.9|8858.9|8874.9|8862.9|8903.3|8898.3|8836.7|8831.7|12629
1547420400000|2019-01-13 23:00:00|8857.8|8845.8|8831.7|8819.7|8857.8|8845.8|8752.5|8747.5|21334
1547506800000|2019-01-14 23:00:00|8831.8|8819.8|8852.8|8840.8|8918.8|8913.8|8772.4|8767.4|66607
1547593200000|2019-01-15 23:00:00|8852.7|8840.7|8910.8|8898.8|8928.8|8916.8|8824.8|8812.8|27938
1547679600000|2019-01-16 23:00:00|8910.7|8898.7|8951.9|8939.9|8965.6|8953.6|8849.7|8844.7|24004
1547766000000|2019-01-17 23:00:00|8951.4|8939.4|9106.1|9094.1|9109.7|9097.7|8939.3|8927.3|17538
1548025200000|2019-01-20 23:00:00|9052.8|9040.8|9054.4|9042.4|9076.8|9071.8|9026.3|9014.3|8695
1548111600000|2019-01-21 23:00:00|9053.3|9041.3|8996.1|8984.1|9062.6|9054.2|8979.3|8967.3|16167
1548198000000|2019-01-22 23:00:00|8995.8|8983.8|9115.2|9103.2|9173.2|9168.2|8985|8973|20970
1548284400000|2019-01-23 23:00:00|9114.4|9102.4|9155.4|9143.4|9208|9203|9088.4|9083.4|28382
1548370800000|2019-01-24 23:00:00|9155.3|9143.3|9170.2|9158.2|9228.5|9223.5|9147|9135|12801
1548630000000|2019-01-27 23:00:00|9139.3|9127.3|9078.8|9066.8|9185.3|9180.3|9034.6|9027.6|11206
1548716400000|2019-01-28 23:00:00|9078.6|9066.6|9133.7|9121.7|9166|9161|9036.6|9031.6|13716
1548802800000|2019-01-29 23:00:00|9134.1|9122.1|9128.4|9116.4|9142.8|9137.8|9036.9|9031.9|7764
1548889200000|2019-01-30 23:00:00|9128.7|9116.7|9101.5|9089.5|9141.1|9129.1|8982.7|8977.7|14462
1548975600000|2019-01-31 23:00:00|9100.3|9088.3|9019.1|9007.1|9101.7|9089.7|8945.3|8940.3|13443
1549234800000|2019-02-03 23:00:00|9009|8997|9003|8991|9038|9033|8906.6|8901.6|12510
1549321200000|2019-02-04 23:00:00|9002.6|8990.6|9098|9086|9116.2|9104.2|8955.8|8950.8|12193
1549407600000|2019-02-05 23:00:00|9097.9|9085.9|9085.9|9073.9|9115.4|9110.4|9056.4|9051.4|9076
1549494000000|2019-02-06 23:00:00|9085.8|9073.8|8942|8930|9099.9|9094.9|8920.1|8913.1|11512
1549580400000|2019-02-07 23:00:00|8941.8|8929.8|8910.5|8898.5|8953.5|8941.6|8828.8|8823.8|11534
1549839600000|2019-02-10 23:00:00|8913.7|8901.7|8928.5|8916.5|8978.7|8973.7|8881.4|8869.4|22536
1549926000000|2019-02-11 23:00:00|8928.4|8916.4|8987|8975|9036.8|9031.8|8923.9|8911.9|66891
1550012400000|2019-02-12 23:00:00|8986.7|8974.7|8986.9|8974.9|9024.6|9018.1|8958.4|8953.4|80466
1550098800000|2019-02-13 23:00:00|8989.2|8977.2|8965.4|8953.4|9038.9|9033.9|8944.6|8939.6|20016
1550185200000|2019-02-14 23:00:00|8965.5|8953.5|9145|9133|9148.3|9136.3|8917.2|8912.2|28225
1550444400000|2019-02-17 23:00:00|9151.5|9139.5|9164.1|9152.1|9178|9173|9125.8|9115.9|8238
1550530800000|2019-02-18 23:00:00|9163.9|9151.9|9145.2|9133.2|9191.3|9186.3|9095.7|9090.7|10151
1550617200000|2019-02-19 23:00:00|9147|9135|9202.8|9190.8|9220|9208|9132.6|9120.6|10493
1550703600000|2019-02-20 23:00:00|9202.7|9190.7|9179.6|9167.6|9236.6|9224.6|9160.4|9148.4|8307
1550790000000|2019-02-21 23:00:00|9179.4|9167.4|9217.6|9205.6|9239.5|9234.5|9172.7|9160.7|10041
1551049200000|2019-02-24 23:00:00|9245.1|9233.1|9166.3|9154.3|9264.9|9259.9|9165.6|9153.6|8102
1551135600000|2019-02-25 23:00:00|9166.4|9154.4|9215.8|9203.8|9246.5|9234.5|9143.4|9132.5|11611
1551222000000|2019-02-26 23:00:00|9215.5|9203.5|9226.7|9214.7|9238.4|9226.4|9162.4|9157.4|12053
1551308400000|2019-02-27 23:00:00|9226.4|9214.4|9279.2|9267.2|9297|9292|9142.9|9137.9|10398
1551394800000|2019-02-28 23:00:00|9278.8|9266.8|9316.3|9304.3|9362.7|9357.7|9267.4|9255.4|16667
1551654000000|2019-03-03 23:00:00|9331|9319|9252.6|9240.6|9354.8|9342.8|9218.1|9211.1|9969
1551740400000|2019-03-04 23:00:00|9252.4|9240.4|9252.4|9240.4|9302.1|9297.1|9205.7|9200.7|8568
1551826800000|2019-03-05 23:00:00|9251.9|9239.9|9286|9274|9347.5|9342.5|9237.7|9227.6|8169
1551913200000|2019-03-06 23:00:00|9285.8|9273.8|9227.8|9215.8|9369.6|9364.6|9217.6|9209.1|26625
1551999600000|2019-03-07 23:00:00|9227.6|9215.6|9179.8|9167.8|9235.6|9223.6|9113.8|9108.8|13629
1552172400000|2019-03-09 23:00:00|9163.8|9151.8|9161.2|9149.2|9169.1|9157.1|9154.5|9142.5|0
1552258800000|2019-03-10 23:00:00|9162|9150|9237.8|9225.8|9239.5|9227.5|9109.3|9104.3|18668
1552345200000|2019-03-11 23:00:00|9237.9|9225.9|9149.8|9137.8|9238.7|9226.7|9137.1|9132|78570
1552431600000|2019-03-12 23:00:00|9150.6|9138.6|9223.3|9211.3|9225.8|9213.8|9127.3|9117|52620
1552518000000|2019-03-13 23:00:00|9223.4|9211.4|9205.8|9193.8|9286.3|9281.3|9183.5|9171.5|33801
1552604400000|2019-03-14 23:00:00|9205.9|9193.9|9345.8|9333.8|9349.4|9340.6|9201.5|9189.5|16728
1552777200000|2019-03-16 23:00:00|9340.1|9328.1|9332.7|9320.7|9340.1|9328.1|9331|9319|0
1552863600000|2019-03-17 23:00:00|9333.5|9321.5|9438.7|9426.7|9444.6|9432.6|9330.7|9318.7|9478
1552950000000|2019-03-18 23:00:00|9438.5|9426.5|9459|9447|9535.7|9530.7|9419.4|9414.4|14720
1553036400000|2019-03-19 23:00:00|9459.1|9447.1|9398.6|9386.6|9512.3|9507.3|9387.7|9375.7|12469
1553122800000|2019-03-20 23:00:00|9398.7|9386.7|9402.4|9390.4|9421.3|9409.3|9328.6|9323.6|11756
1553209200000|2019-03-21 23:00:00|9402.3|9390.3|9178.4|9166.4|9410.9|9399.5|9173.7|9161.7|14252
1553382000000|2019-03-23 23:00:00|9202.9|9190.9|9186.3|9174.3|9202.9|9190.9|9177.3|9165.3|0
1553468400000|2019-03-24 23:00:00|9186.4|9174.4|9172.4|9160.4|9235.3|9230.3|9128.7|9121.8|19538
1553554800000|2019-03-25 23:00:00|9172.3|9160.3|9176.5|9164.5|9214.8|9209.8|9152.4|9147.4|10231
1553641200000|2019-03-26 23:00:00|9176.6|9164.6|9256.2|9244.2|9323.7|9318.7|9150.5|9145.5|15270
1553727600000|2019-03-27 23:00:00|9256.3|9244.3|9203|9191|9260.7|9251.9|9172.9|9167.9|8553
1553814000000|2019-03-28 23:00:00|9203.1|9191.1|9257|9245|9276.5|9271.5|9189.5|9181.9|11736
1554069600000|2019-03-31 22:00:00|9296.9|9284.9|9374.1|9362.1|9382.8|9370.8|9270.4|9265.4|10297
1554156000000|2019-04-01 22:00:00|9373.6|9361.6|9400|9388|9426.4|9414.4|9325.8|9320.8|9612
1554242400000|2019-04-02 22:00:00|9399.8|9387.8|9507.9|9495.9|9509|9497|9395.7|9383.7|12519
1554328800000|2019-04-03 22:00:00|9508|9496|9548.2|9536.2|9559.3|9548.6|9474.2|9469.2|14962
1554415200000|2019-04-04 22:00:00|9547.7|9535.7|9517.9|9505.9|9567.3|9557.1|9478.1|9473.1|11704
1554674400000|2019-04-07 22:00:00|9514.6|9502.6|9452.4|9440.4|9520.1|9508.1|9427.8|9422.8|9026
1554760800000|2019-04-08 22:00:00|9452.2|9440.2|9411.7|9399.7|9516.1|9511.1|9390.7|9385.7|15444
1554847200000|2019-04-09 22:00:00|9411.6|9399.6|9419.6|9407.6|9470|9465|9393.5|9385.5|8772
1554933600000|2019-04-10 22:00:00|9419.5|9407.5|9450.8|9438.8|9470.5|9465.5|9373.8|9368.8|7958
1555020000000|2019-04-11 22:00:00|9450.7|9438.7|9512.6|9500.6|9515.6|9505.5|9389.9|9384.9|16400
1555279200000|2019-04-14 22:00:00|9516.4|9504.4|9496.9|9484.9|9552.2|9540.2|9469.8|9464.8|60722
1555365600000|2019-04-15 22:00:00|9496.8|9484.8|9483.9|9471.9|9545.7|9540.7|9464.7|9459.7|100180
1555452000000|2019-04-16 22:00:00|9483.7|9471.7|9565|9553|9585.2|9580.2|9463.3|9458.3|45707
1555538400000|2019-04-17 22:00:00|9565.1|9553.1|9598.6|9586.6|9606.9|9596.8|9480.7|9475.7|13930
1555884000000|2019-04-21 22:00:00|9598.3|9586.3|9607.3|9595.3|9617.5|9605.5|9563.4|9551.4|0
1555970400000|2019-04-22 22:00:00|9607|9595|9543.9|9531.9|9614|9602|9492.6|9487.6|9150
1556056800000|2019-04-23 22:00:00|9544.4|9532.4|9436.4|9424.4|9550.6|9538.6|9428.8|9419.8|8460
1556143200000|2019-04-24 22:00:00|9436.9|9424.9|9512.5|9500.5|9533.2|9521.2|9421.9|9416.9|12314
1556229600000|2019-04-25 22:00:00|9512.6|9500.6|9464|9452|9530.9|9525.9|9449.2|9444.2|11659
1556488800000|2019-04-28 22:00:00|9485|9473|9519.2|9507.2|9534.4|9522.4|9386.2|9374.2|19016
1556575200000|2019-04-29 22:00:00|9519.1|9507.1|9615|9603|9620.3|9608.3|9458.6|9453.6|10466
1556661600000|2019-04-30 22:00:00|9615.1|9603.1|9517.9|9505.9|9635.3|9623.3|9508|9496|0
1556748000000|2019-05-01 22:00:00|9517.7|9505.7|9429.1|9417.1|9571.9|9566.9|9398|9391|18851
1556834400000|2019-05-02 22:00:00|9429|9417|9436.9|9424.9|9457.4|9446.3|9389.6|9384.6|7505
1557093600000|2019-05-05 22:00:00|9305.1|9293.1|9317.2|9305.2|9368.3|9356.3|9219.1|9207.1|11315
1557180000000|2019-05-06 22:00:00|9317.8|9305.8|9224.3|9212.3|9407.2|9402.2|9182.1|9170.1|17606
1557266400000|2019-05-07 22:00:00|9224.1|9212.1|9222.2|9210.2|9263.5|9258.5|9161.5|9156.5|12653
1557352800000|2019-05-08 22:00:00|9222.1|9210.1|9156.6|9144.6|9227.5|9215.5|9080.8|9075.8|15180
1557439200000|2019-05-09 22:00:00|9156.2|9144.2|9227.7|9215.7|9235.2|9223.2|9099.7|9087.7|11144
1557698400000|2019-05-12 22:00:00|9159.4|9147.4|9020.4|9008.4|9170.8|9158.8|9010.1|8998.1|32740
1557784800000|2019-05-13 22:00:00|9020|9008|9133|9121|9154.3|9146.3|8997.5|8985.5|54309
1557871200000|2019-05-14 22:00:00|9133.4|9121.4|9179.9|9167.9|9193.5|9181.5|9063.5|9058.5|55512
1557957600000|2019-05-15 22:00:00|9179.6|9167.6|9310.2|9298.2|9323.7|9316.7|9112.7|9100.7|49561
1558044000000|2019-05-16 22:00:00|9310.3|9298.3|9258.1|9246.1|9325.1|9320.1|9225.9|9220.9|13469
1558303200000|2019-05-19 22:00:00|9285.6|9273.6|9216.1|9204.1|9339.7|9334.7|9171.6|9159.6|11664
1558389600000|2019-05-20 22:00:00|9216.2|9204.2|9242.1|9230.1|9261.5|9251.5|9184.3|9179.3|9484
1558476000000|2019-05-21 22:00:00|9242.2|9230.2|9226.9|9214.9|9291.9|9286.9|9182.5|9177.5|8284
1558562400000|2019-05-22 22:00:00|9227.2|9215.2|9111.1|9099.1|9229.9|9217.9|9087.8|9075.8|17078
1558648800000|2019-05-23 22:00:00|9111.3|9099.3|9213.7|9201.7|9217.3|9209.5|9106.4|9094.4|11308
1558908000000|2019-05-26 22:00:00|9200.6|9188.6|9215.8|9203.8|9298.3|9293.3|9193|9181|7652
1558994400000|2019-05-27 22:00:00|9215.4|9203.4|9143.9|9131.9|9244.3|9239.3|9126.6|9114.6|12865
1559080800000|2019-05-28 22:00:00|9143.8|9131.8|9078.5|9066.5|9150.2|9144.8|9036.3|9031.3|14247
1559167200000|2019-05-29 22:00:00|9078|9066|9182|9170|9189.2|9177.2|9077.1|9065.1|17590
1559253600000|2019-05-30 22:00:00|9181.8|9169.8|8981.1|8969.1|9188.9|9176.9|8960.8|8955.8|27017
1559512800000|2019-06-02 22:00:00|8941.3|8929.3|9006.9|8994.9|9027.1|9020.1|8904.2|8899.2|13068
1559599200000|2019-06-03 22:00:00|9007.2|8995.2|9162.1|9150.1|9165.1|9153.1|8948.1|8939.1|15878
1559685600000|2019-06-04 22:00:00|9162.4|9150.4|9173.4|9161.4|9190.8|9178.8|9097.2|9092.2|12640
1559772000000|2019-06-05 22:00:00|9171|9159|9165|9153|9250.4|9245.4|9137.1|9125.1|14893
1559858400000|2019-06-06 22:00:00|9164.8|9152.8|9242.6|9230.6|9265.5|9260.5|9159.4|9147.4|13439
1560117600000|2019-06-09 22:00:00|9281.6|9269.6|9282.4|9270.4|9310.8|9304.8|9250.6|9242.6|6958
1560204000000|2019-06-10 22:00:00|9282.6|9270.6|9272.7|9260.7|9336.1|9331.1|9261.6|9252.3|8690
1560290400000|2019-06-11 22:00:00|9272.6|9260.6|9244.8|9232.8|9282.1|9271.6|9225.2|9220.2|18158
1560376800000|2019-06-12 22:00:00|9244.9|9232.9|9245.3|9233.3|9304.8|9299.8|9205.7|9193.7|16972
1560463200000|2019-06-13 22:00:00|9245|9233|9208.7|9196.7|9259.4|9251.9|9173.9|9168.9|39383
1560722400000|2019-06-16 22:00:00|9214.1|9202.1|9136.1|9124.1|9225.5|9213.5|9111|9099|43449
1560808800000|2019-06-17 22:00:00|9136.2|9124.2|9253.2|9241.2|9260.6|9252.2|9057.1|9052.1|123580
1560895200000|2019-06-18 22:00:00|9252.8|9240.8|9239.2|9227.2|9285.9|9273.9|9194.5|9189.5|49645
1560981600000|2019-06-19 22:00:00|9239|9227|9242.1|9230.1|9294.1|9289.1|9202.2|9194.2|61329
1561068000000|2019-06-20 22:00:00|9241.9|9229.9|9183.1|9171.1|9300.8|9295.8|9181.5|9169.5|12449
1561327200000|2019-06-23 22:00:00|9192.8|9180.8|9185.6|9173.6|9289.5|9284.5|9174.5|9164.5|11056
1561413600000|2019-06-24 22:00:00|9185.5|9173.5|9131.8|9119.8|9214.5|9202.5|9123|9114.8|12336
1561500000000|2019-06-25 22:00:00|9131.7|9119.7|9120.4|9108.4|9224.1|9219.1|9115.3|9103.3|14078
1561586400000|2019-06-26 22:00:00|9120.3|9108.3|9158.1|9146.1|9196.6|9191.6|9120.3|9108.3|8914
1561672800000|2019-06-27 22:00:00|9157.9|9145.9|9233|9221|9237.7|9225.7|9121.6|9116.6|8258
1561932000000|2019-06-30 22:00:00|9235.5|9223.5|9285.1|9273.1|9316.7|9311.7|9218.5|9209.8|17455
1562018400000|2019-07-01 22:00:00|9285.3|9273.3|9312.4|9300.4|9315.1|9303.1|9224|9219|10115
1562104800000|2019-07-02 22:00:00|9312.6|9300.6|9379.6|9367.6|9411|9406|9280.3|9275.3|12758
1562191200000|2019-07-03 22:00:00|9379.8|9367.8|9399.5|9387.5|9403|9398|9357.1|9347.4|6505
1562277600000|2019-07-04 22:00:00|9396.9|9384.9|9337.9|9325.9|9418.8|9413.8|9316.1|9311.1|9356
1562536800000|2019-07-07 22:00:00|9355.6|9343.6|9288.2|9276.2|9358.7|9346.7|9269.9|9261.9|9783
1562623200000|2019-07-08 22:00:00|9288|9276|9253.3|9241.3|9294.9|9282.9|9229.3|9224.3|10341
1562709600000|2019-07-09 22:00:00|9253.2|9241.2|9254|9242|9303.5|9298.5|9220.3|9215.3|8663
1562796000000|2019-07-10 22:00:00|9254.9|9242.9|9293.9|9281.9|9302.7|9297.7|9232.6|9227.6|7856
1562882400000|2019-07-11 22:00:00|9293.7|9281.7|9281|9269|9327.4|9319|9275.6|9263.6|10077
1563141600000|2019-07-14 22:00:00|9287.2|9275.2|9319.8|9307.8|9359.6|9354.6|9268.4|9256.4|52133
1563228000000|2019-07-15 22:00:00|9320.8|9308.8|9370.7|9358.7|9398.2|9393.2|9305.5|9293.5|53691
1563314400000|2019-07-16 22:00:00|9370.8|9358.8|9235.5|9223.5|9373.8|9363.2|9231.2|9219.2|51425
1563400800000|2019-07-17 22:00:00|9235.4|9223.4|9265|9253|9268.6|9256.7|9180.8|9175.8|38879
1563487200000|2019-07-18 22:00:00|9265.1|9253.1|9140.3|9128.3|9299.3|9287.3|9135.6|9123.6|14648
1563746400000|2019-07-21 22:00:00|9200.3|9188.3|9175.2|9163.2|9222.3|9210.3|9139.1|9134.1|18149
1563832800000|2019-07-22 22:00:00|9174.4|9162.4|9300.6|9288.6|9321.2|9309.2|9167|9155|13802
1563919200000|2019-07-23 22:00:00|9300.8|9288.8|9338.6|9326.6|9353.3|9341.3|9272.8|9267.8|13673
1564005600000|2019-07-24 22:00:00|9338.7|9326.7|9286.6|9274.6|9454.4|9449.4|9230.4|9225.4|19481
1564092000000|2019-07-25 22:00:00|9287|9275|9217.5|9205.5|9315.3|9303.3|9207.6|9202.6|10644
1564351200000|2019-07-28 22:00:00|9221|9209|9236.5|9224.5|9263|9258|9194.7|9189.7|7480
1564437600000|2019-07-29 22:00:00|9236.3|9224.3|8980.5|8968.5|9254.4|9242.4|8951.4|8945.4|21951
1564524000000|2019-07-30 22:00:00|8980.7|8968.7|8935.7|8923.7|9034.9|9029.9|8874.5|8862.5|13589
1564610400000|2019-07-31 22:00:00|8934.9|8922.9|8882.3|8870.3|9057.1|9050.1|8865.6|8853.6|18764
1564696800000|2019-08-01 22:00:00|8882.7|8870.7|8922.4|8910.4|9001.7|8996.7|8810.5|8798.5|23685
1564956000000|2019-08-04 22:00:00|8874.2|8862.2|8637.7|8625.7|8893.9|8881.9|8632.6|8620.6|20179
1565042400000|2019-08-05 22:00:00|8635.3|8623.3|8750.7|8738.7|8824.6|8819.6|8498.1|8486.1|22996
1565128800000|2019-08-06 22:00:00|8750.4|8738.4|8797.9|8785.9|8824|8819|8682.1|8677.1|16019
1565215200000|2019-08-07 22:00:00|8797.6|8785.6|8844.4|8832.4|8885.6|8878.6|8769.1|8757.1|13786
1565301600000|2019-08-08 22:00:00|8843.8|8831.8|8797.1|8785.1|8864.1|8852.1|8742.8|8737.8|15503
1565560800000|2019-08-11 22:00:00|8774.5|8762.5|8648.9|8636.9|8814.8|8809.8|8631.5|8619.5|62329
1565647200000|2019-08-12 22:00:00|8648.8|8636.8|8738.9|8726.9|8786.5|8781.5|8611.5|8606.5|63833
1565733600000|2019-08-13 22:00:00|8738.7|8726.7|8476.5|8464.5|8746.6|8734.6|8474.6|8462.6|49713
1565820000000|2019-08-14 22:00:00|8476|8464|8539.1|8527.1|8569.3|8564.3|8411.3|8406.3|42330
1565906400000|2019-08-15 22:00:00|8542.1|8530.1|8671.8|8659.8|8678|8670|8532.9|8525.1|18105
1566165600000|2019-08-18 22:00:00|8689.5|8677.5|8695.9|8683.9|8776.5|8771.5|8664.9|8652.9|10610
1566252000000|2019-08-19 22:00:00|8695.6|8683.6|8590.2|8578.2|8733.7|8728.7|8588.2|8576.2|10361
1566338400000|2019-08-20 22:00:00|8589.9|8577.9|8721.7|8709.7|8724.5|8719.5|8585.7|8573.7|7821
1566424800000|2019-08-21 22:00:00|8721.5|8709.5|8733.9|8721.9|8809.7|8804.7|8672.2|8667.2|11311
1566511200000|2019-08-22 22:00:00|8734|8722|8596|8584|8787|8782|8579|8567|15162
1566770400000|2019-08-25 22:00:00|8491.4|8479.4|8716.7|8704.7|8721|8709|8485|8473|11658
1566856800000|2019-08-26 22:00:00|8716.9|8704.9|8693|8681|8771.6|8766.6|8663.5|8658.5|10154
1566943200000|2019-08-27 22:00:00|8692.9|8680.9|8736|8724|8759.8|8753.8|8680.2|8675.2|9889
1567029600000|2019-08-28 22:00:00|8736.2|8724.2|8795.4|8783.4|8842.2|8837.2|8699.3|8687.3|11885
1567116000000|2019-08-29 22:00:00|8795.3|8783.3|8832.3|8820.3|8861.4|8856.4|8783.2|8771.2|11217
1567375200000|2019-09-01 22:00:00|8769.7|8757.7|8808.2|8796.2|8860.4|8855.4|8764.7|8752.7|7050
1567461600000|2019-09-02 22:00:00|8808.5|8796.5|8812.7|8800.7|8845.3|8833.3|8775.3|8770.3|13681
1567548000000|2019-09-03 22:00:00|8812.6|8800.6|8876.5|8864.5|8907.7|8902.7|8806.6|8794.6|10562
1567634400000|2019-09-04 22:00:00|8876.6|8864.6|8951.7|8939.7|8999|8994|8873.4|8861.4|11485
1567720800000|2019-09-05 22:00:00|8951.8|8939.8|8985.9|8973.9|9028.7|9023.7|8951.8|8939.8|11203
1567980000000|2019-09-08 22:00:00|8985.8|8973.8|9001.6|8989.6|9031.5|9026.5|8978.6|8966.6|8374
1568066400000|2019-09-09 22:00:00|9003.8|8991.8|9086.7|9074.7|9100.8|9093.8|8951.6|8946.6|15278
1568152800000|2019-09-10 22:00:00|9086.6|9074.6|9077.5|9065.5|9127.4|9122.4|9032.5|9027.5|11004
1568239200000|2019-09-11 22:00:00|9077.7|9065.7|9092.1|9080.1|9137.8|9125.8|8993.3|8988.3|40969
1568325600000|2019-09-12 22:00:00|9092.4|9080.4|9115.8|9103.8|9153.8|9148.8|9085.6|9076|17780
1568584800000|2019-09-15 22:00:00|9070.3|9058.3|9067.1|9055.1|9108.1|9103.1|9040.8|9028.8|37400
1568671200000|2019-09-16 22:00:00|9067|9055|9024.6|9012.6|9082.6|9070.6|8976.7|8971.7|104059
1568757600000|2019-09-17 22:00:00|9024.7|9012.7|9063|9051|9070|9058|8965.3|8960.3|37090
1568844000000|2019-09-18 22:00:00|9063.1|9051.1|9115.2|9103.2|9139.6|9134.6|9029.6|9022.4|18330
1568930400000|2019-09-19 22:00:00|9115.1|9103.1|9131.3|9119.3|9207.7|9202.7|9112.9|9100.9|17626
1569189600000|2019-09-22 22:00:00|9165.9|9153.9|9122.5|9110.5|9181.4|9169.4|9059|9054|11031
1569276000000|2019-09-23 22:00:00|9122.6|9110.6|9098.6|9086.6|9167.6|9155.6|9079.7|9070.6|9815
1569362400000|2019-09-24 22:00:00|9098.4|9086.4|9101.2|9089.2|9138.2|9126.2|9005.4|9000.4|11555
1569448800000|2019-09-25 22:00:00|9101|9089|9157.9|9145.9|9166.8|9154.8|9063.1|9052|10053
1569535200000|2019-09-26 22:00:00|9158.7|9146.7|9176.7|9164.7|9211.8|9206.8|9130|9118|8380
1569794400000|2019-09-29 22:00:00|9198.5|9186.5|9256|9244|9261.6|9256.4|9166.7|9154.7|11527
1569880800000|2019-09-30 22:00:00|9255.9|9243.9|9165.6|9153.6|9302.2|9297.2|9146.3|9139|13556
1569967200000|2019-10-01 22:00:00|9165.7|9153.7|8932.5|8920.5|9187.4|9175.4|8907.2|8901.2|19772
1570053600000|2019-10-02 22:00:00|8932.6|8920.6|8956.4|8944.4|8972.7|8967.7|8851|8846|18362
1570140000000|2019-10-03 22:00:00|8956.5|8944.5|9002.4|8990.4|9006.5|8994.5|8861.6|8856.6|12355
1570399200000|2019-10-06 22:00:00|8969.8|8957.8|9020.2|9008.2|9071|9062.8|8932.6|8927.6|9449
1570485600000|2019-10-07 22:00:00|9019.9|9007.9|8936.8|8924.8|9086.3|9081.3|8902.8|8897.8|14870
1570572000000|2019-10-08 22:00:00|8938.5|8926.5|9011.8|8999.8|9040.4|9035.4|8924.2|8912.2|11199
1570658400000|2019-10-09 22:00:00|9011.9|8999.9|9108.5|9096.5|9124.9|9112.9|8915.7|8903.7|22869
1570744800000|2019-10-10 22:00:00|9108.4|9096.4|9233.4|9221.4|9281.7|9274.9|9083.6|9071.6|17264
1571004000000|2019-10-13 22:00:00|9239|9227|9235.8|9223.8|9268|9256|9197.5|9192.5|32762
1571090400000|2019-10-14 22:00:00|9235.9|9223.9|9365|9353|9383.6|9371.6|9235.9|9223.9|73066
1571176800000|2019-10-15 22:00:00|9365.1|9353.1|9392.1|9380.1|9406.3|9400.3|9292.1|9287.1|40631
1571263200000|2019-10-16 22:00:00|9392.2|9380.2|9332.2|9320.2|9496.5|9491.5|9301.2|9295.2|44303
1571349600000|2019-10-17 22:00:00|9332.1|9320.1|9348.7|9336.7|9364.7|9359.7|9297.2|9290.3|17054
1571608800000|2019-10-20 22:00:00|9335.2|9323.2|9399|9387|9427|9422|9334|9322|10405
1571695200000|2019-10-21 22:00:00|9399.2|9387.2|9324.8|9312.8|9422.4|9417.4|9317.5|9305.5|9782
1571781600000|2019-10-22 22:00:00|9325.3|9313.3|9400|9388|9402.9|9391.2|9303.6|9291.6|9308
1571868000000|2019-10-23 22:00:00|9400.4|9388.4|9393.7|9381.7|9449.7|9444.7|9379.2|9374.2|11847
1571954400000|2019-10-24 22:00:00|9393.9|9381.9|9415.9|9403.9|9437.1|9432.1|9383.5|9373.9|7625
1572217200000|2019-10-27 23:00:00|9428.7|9416.7|9449.1|9437.1|9458.9|9453.9|9397.6|9392.6|9104
1572303600000|2019-10-28 23:00:00|9449|9437|9374.5|9362.5|9459.5|9447.5|9359.7|9352.7|9502
1572390000000|2019-10-29 23:00:00|9374.6|9362.6|9293|9281|9390.4|9379.7|9218.3|9213.3|13625
1572476400000|2019-10-30 23:00:00|9293.2|9281.2|9279.3|9267.3|9304.8|9299.6|9211.7|9206.7|15056
1572562800000|2019-10-31 23:00:00|9279.4|9267.4|9335.8|9323.8|9345.5|9340.5|9256.8|9251.8|12052
1572822000000|2019-11-03 23:00:00|9347.9|9335.9|9414.7|9402.7|9442.2|9437.2|9334.4|9322.4|11630
1572908400000|2019-11-04 23:00:00|9414.8|9402.8|9386.5|9374.5|9439.1|9427.1|9371.2|9366.2|9422
1572994800000|2019-11-05 23:00:00|9386.8|9374.8|9415|9403|9447.6|9442.6|9362.8|9357.8|9551
1573081200000|2019-11-06 23:00:00|9415.1|9403.1|9411.5|9399.5|9486.6|9481.6|9394.2|9382.2|11686
1573167600000|2019-11-07 23:00:00|9411.6|9399.6|9418.3|9406.3|9437.2|9432.2|9370.7|9365.7|9350
1573426800000|2019-11-10 23:00:00|9408.1|9396.1|9412.6|9400.6|9414.2|9402.2|9337.1|9330.2|21857
1573513200000|2019-11-11 23:00:00|9412.7|9400.7|9292|9280|9446.1|9441.1|9283.3|9271.3|59339
1573599600000|2019-11-12 23:00:00|9292.2|9280.2|9213.1|9201.1|9297.4|9291.2|9135.3|9130.3|74936
1573686000000|2019-11-13 23:00:00|9213.4|9201.4|9183.4|9171.4|9226.1|9216.4|9147.4|9139.4|21360
1573772400000|2019-11-14 23:00:00|9183.3|9171.3|9257.6|9245.6|9273.9|9268.9|9180.1|9168.1|15377
1574031600000|2019-11-17 23:00:00|9250.6|9238.6|9266.1|9254.1|9294.9|9289.9|9213.8|9208.8|9529
1574118000000|2019-11-18 23:00:00|9266.2|9254.2|9253.3|9241.3|9329.7|9324.7|9237.1|9230.1|10536
1574204400000|2019-11-19 23:00:00|9253.2|9241.2|9191.8|9179.8|9259.7|9247.7|9169.3|9164.3|11925
1574290800000|2019-11-20 23:00:00|9190.6|9178.6|9234.5|9222.5|9246|9234|9152.2|9140.7|12512
1574377200000|2019-11-21 23:00:00|9234.7|9222.7|9279.6|9267.6|9299.5|9294.5|9226|9215.2|15158
1574636400000|2019-11-24 23:00:00|9291.5|9279.5|9331.8|9319.8|9342.1|9337.1|9288|9276|9921
1574722800000|2019-11-25 23:00:00|9331.7|9319.7|9343.7|9331.7|9365.7|9353.7|9290.5|9285.5|11692
1574809200000|2019-11-26 23:00:00|9343.6|9331.6|9371.5|9359.5|9392|9387|9335.6|9327.6|13920
1574895600000|2019-11-27 23:00:00|9371.8|9359.8|9369.2|9357.2|9377.2|9372.2|9331.3|9319.3|4371
1574982000000|2019-11-28 23:00:00|9369.1|9357.1|9347.5|9335.5|9407.1|9402.1|9318.5|9313.5|13321
1575241200000|2019-12-01 23:00:00|9357.6|9345.6|9162.3|9150.3|9394.9|9389.9|9147.9|9140.9|38940
1575327600000|2019-12-02 23:00:00|9162.6|9150.6|9187.5|9175.5|9214.4|9209.4|9112.6|9107.6|29557
1575414000000|2019-12-03 23:00:00|9187.6|9175.6|9286.4|9274.4|9296.8|9284.8|9145.8|9140.8|13696
1575500400000|2019-12-04 23:00:00|9285.3|9273.3|9256.2|9244.2|9328.6|9323.6|9238.2|9226.2|15655
1575586800000|2019-12-05 23:00:00|9256.1|9244.1|9382.7|9370.7|9400.2|9395.2|9248.5|9241.7|23019
1575846000000|2019-12-08 23:00:00|9383|9371|9333|9321|9405.4|9400.4|9328|9316|8291
1575932400000|2019-12-09 23:00:00|9333.1|9321.1|9328|9316|9360.2|9355.2|9245.7|9240.7|21745
1576018800000|2019-12-10 23:00:00|9327.7|9315.7|9400.7|9388.7|9422.8|9417.8|9300.9|9291.8|11046
1576105200000|2019-12-11 23:00:00|9400.6|9388.6|9514.3|9502.3|9538.8|9526.8|9371.1|9366.1|16796
1576191600000|2019-12-12 23:00:00|9516.5|9504.5|9591.3|9579.3|9655.7|9650.7|9516|9504|45012
1576450800000|2019-12-15 23:00:00|9602.3|9590.3|9643.3|9631.3|9695.2|9690.2|9596.3|9584.3|35269
1576537200000|2019-12-16 23:00:00|9643.1|9631.1|9624.5|9612.5|9659|9647.9|9604.9|9599.9|115802
1576623600000|2019-12-17 23:00:00|9624.4|9612.4|9634.7|9622.7|9662.3|9657.3|9612|9603.5|37012
1576710000000|2019-12-18 23:00:00|9634.8|9622.8|9639.7|9627.7|9642.2|9634.9|9566.1|9561.1|13520
1576796400000|2019-12-19 23:00:00|9639.9|9627.9|9665.2|9653.2|9684.4|9676.4|9605.8|9600.8|18280
1577055600000|2019-12-22 23:00:00|9670.2|9658.2|9661.1|9649.1|9678.7|9667.4|9640.4|9635.4|6327
1577142000000|2019-12-23 23:00:00|9661.2|9649.2|9659.1|9647.1|9670|9665|9629.9|9624.9|2759
1577314800000|2019-12-25 23:00:00|9659.7|9647.7|9705.8|9693.8|9709.6|9697.6|9659.7|9647.7|0
1577401200000|2019-12-26 23:00:00|9705.7|9693.7|9678.1|9666.1|9716.1|9708.8|9669.6|9663.4|7631
1577660400000|2019-12-29 23:00:00|9686|9674|9614.9|9602.9|9696.8|9691.7|9608.4|9596.4|6516
1577746800000|2019-12-30 23:00:00|9614.8|9602.8|9583.8|9571.8|9627.7|9615.7|9517.5|9512.5|5128
1577919600000|2020-01-01 23:00:00|9583.6|9571.6|9749.3|9737.3|9759.7|9747.7|9580.6|9568.6|12491
1578006000000|2020-01-02 23:00:00|9749.2|9737.2|9630|9618|9755|9743|9582.8|9577.8|11646
1578265200000|2020-01-05 23:00:00|9588.2|9576.2|9613.9|9601.9|9631.4|9621.2|9498.2|9493.2|10742
1578351600000|2020-01-06 23:00:00|9614.1|9602.1|9559.1|9547.1|9664.2|9659.2|9543.5|9531.5|13877
1578438000000|2020-01-07 23:00:00|9558.7|9546.7|9615.9|9603.9|9630.8|9618.8|9448.1|9436.1|13635
1578524400000|2020-01-08 23:00:00|9616.3|9604.3|9609.8|9597.8|9647|9642|9576.7|9569.7|18437
1578610800000|2020-01-09 23:00:00|9609.9|9597.9|9546.9|9534.9|9632.2|9622|9540.4|9528.4|9046
1578870000000|2020-01-12 23:00:00|9563.9|9551.9|9578.6|9566.6|9590.3|9585.3|9508.5|9503.5|68857
1578956400000|2020-01-13 23:00:00|9578.7|9566.7|9544.1|9532.1|9601.4|9589.4|9468|9463|54728
1579042800000|2020-01-14 23:00:00|9544.2|9532.2|9503.1|9491.1|9546.7|9534.7|9477.2|9469.6|39770
1579129200000|2020-01-15 23:00:00|9503.2|9491.2|9593|9581|9598.5|9586.5|9479.1|9474.1|15520
1579215600000|2020-01-16 23:00:00|9592.9|9580.9|9696.6|9684.6|9715.9|9710.9|9590.4|9578.4|21899
1579474800000|2020-01-19 23:00:00|9695.5|9683.5|9664|9652|9716.8|9704.8|9625.5|9620.5|6784
1579561200000|2020-01-20 23:00:00|9664.1|9652.1|9590.8|9578.8|9672.2|9660.2|9552.2|9547.2|13097
1579647600000|2020-01-21 23:00:00|9591|9579|9548.9|9536.9|9654.7|9642.7|9541.9|9529.9|10344
1579734000000|2020-01-22 23:00:00|9548.8|9536.8|9570.9|9558.9|9607.3|9602.3|9500.7|9495.7|11629
1579820400000|2020-01-23 23:00:00|9571|9559|9524.2|9512.2|9645.8|9640.8|9502.8|9490.8|11337
1580079600000|2020-01-26 23:00:00|9458.6|9446.6|9361.8|9349.8|9486.6|9479.4|9353|9341|16086
1580166000000|2020-01-27 23:00:00|9361.5|9349.5|9498.5|9486.5|9506.2|9494.2|9357.4|9345.4|22033
1580252400000|2020-01-28 23:00:00|9498.1|9486.1|9522.7|9510.7|9578|9573|9459.7|9447.7|10519
1580338800000|2020-01-29 23:00:00|9522.9|9510.9|9551.5|9539.5|9562.4|9550.4|9441.4|9436.4|12890
1580425200000|2020-01-30 23:00:00|9551|9539|9350.1|9338.1|9555.4|9546.5|9310.8|9298.8|16574
1580684400000|2020-02-02 23:00:00|9360|9348|9388.9|9376.9|9436.3|9431.3|9344|9332|13432
1580770800000|2020-02-03 23:00:00|9388.7|9376.7|9566.7|9554.7|9578.5|9573.5|9367.8|9355.8|14813
1580857200000|2020-02-04 23:00:00|9566.6|9554.6|9737.7|9725.7|9743.2|9731.2|9521.5|9509.5|18073
1580943600000|2020-02-05 23:00:00|9738.1|9726.1|9821.8|9809.8|9824.9|9813.9|9717.9|9705.9|12446
1581030000000|2020-02-06 23:00:00|9822.1|9810.1|9783.8|9771.8|9825.5|9813.9|9763.4|9758.4|10704
1581289200000|2020-02-09 23:00:00|9788.7|9776.7|9846.7|9834.7|9849.4|9837.4|9732.7|9720.7|7870
1581375600000|2020-02-10 23:00:00|9846.5|9834.5|9888.1|9876.1|9896.5|9884.5|9820.9|9815.9|10708
1581462000000|2020-02-11 23:00:00|9888.6|9876.6|9957.7|9945.7|9961.4|9949.4|9870|9858|9844
1581548400000|2020-02-12 23:00:00|9957.9|9945.9|9915.9|9903.9|9964.1|9952.1|9797.2|9792.2|14612
1581634800000|2020-02-13 23:00:00|9916.1|9904.1|9970|9958|9973.5|9965.3|9892.5|9880.5|9482
1581894000000|2020-02-16 23:00:00|9987.8|9975.8|10002.9|9990.9|10026.1|10018.2|9957.5|9952.5|31716
1581980400000|2020-02-17 23:00:00|10000.7|9988.7|10022.4|10010.4|10043.7|10038.7|9964.7|9956|54852
1582066800000|2020-02-18 23:00:00|10022.7|10010.7|10082.8|10070.8|10105.1|10100.1|10019.6|10007.6|54815
1582153200000|2020-02-19 23:00:00|10083.5|10071.5|9965.1|9953.1|10108.7|10096.7|9920.4|9913.4|22250
1582239600000|2020-02-20 23:00:00|9965|9953|9879.8|9867.8|9970.5|9958.5|9845.1|9840.1|24410
1582498800000|2020-02-23 23:00:00|9796.2|9784.2|9447.3|9435.3|9796.9|9784.9|9426.6|9414.6|48818
1582585200000|2020-02-24 23:00:00|9446.6|9434.6|9159.1|9147.1|9577.7|9567.9|9123|9111|31850
1582671600000|2020-02-25 23:00:00|9159.2|9147.2|9165.9|9153.9|9367.5|9362.5|9031.8|9026.8|39624
1582758000000|2020-02-26 23:00:00|9166|9154|8776.4|8764.4|9234.5|9222.5|8753.1|8741.1|49483
1582844400000|2020-02-27 23:00:00|8776.6|8764.6|8867.4|8855.4|8888.1|8876.1|8594.2|8589.2|96292
1583103600000|2020-03-01 23:00:00|8390.3|8372.3|8860.7|8848.7|8912.2|8907.2|8381.9|8363.9|48494
1583190000000|2020-03-02 23:00:00|8862.1|8850.1|8660.9|8648.9|9017.2|9012.2|8635.3|8623.3|46613
1583276400000|2020-03-03 23:00:00|8660.5|8648.5|8981|8969|9040.2|9028.2|8634.5|8622.5|27126
1583362800000|2020-03-04 23:00:00|8980.6|8968.6|8586.1|8574.1|8992|8980|8544.1|8532.1|27784
1583449200000|2020-03-05 23:00:00|8586.3|8574.3|8375.5|8363.5|8639.6|8627.6|8273.5|8261.5|33206
1583622000000|2020-03-07 23:00:00|8056.9|8038.9|7956.3|7938.3|8061.2|8043.2|7916.9|7898.9|0
1583708400000|2020-03-08 23:00:00|7956.8|7938.8|7558|7543|8036.2|8019.6|7331.7|7316.7|50704
1583794800000|2020-03-09 23:00:00|7558.2|7543.2|7613|7601|8011.3|8006.3|7444.2|7435.7|46013
1583881200000|2020-03-10 23:00:00|7613.2|7601.2|7396.6|7384.6|7720.4|7715.4|7260.5|7248.5|42686
1583967600000|2020-03-11 23:00:00|7396.1|7384.1|6330|6315|7396.3|7384.3|6191.6|6176.6|72885
1584054000000|2020-03-12 23:00:00|6330.7|6315.7|6968.7|6953.7|7138.2|7130.2|6163.3|6148.3|92325
1584226800000|2020-03-14 23:00:00|6764.1|6749.1|6568.2|6548.2|6805.8|6790.8|6568.2|6548.2|0
1584313200000|2020-03-15 23:00:00|6575.2|6555.2|6048.8|6033.8|6614.9|6594.9|5816.3|5806.3|99680
1584399600000|2020-03-16 23:00:00|6048.9|6033.9|6339.5|6322.5|6565.2|6555.2|6004.6|5989.6|53719
1584486000000|2020-03-17 23:00:00|6339|6322|6377.4|6360.4|6524.5|6514.5|6032.6|6015.6|32684
1584572400000|2020-03-18 23:00:00|6377.3|6360.3|6264.2|6247.2|6495.1|6485.1|5874.7|5857.7|30918
1584658800000|2020-03-19 23:00:00|6263.2|6246.2|6347.8|6330.8|6771.1|6761.1|6249.6|6232.6|19296
1584831600000|2020-03-21 23:00:00|6109.3|6092.3|6040.3|6023.3|6113.5|6096.5|6026.3|6009.3|0
1584918000000|2020-03-22 23:00:00|6042.6|6025.6|6421.1|6404.1|6478.5|6468.5|6016.1|5999.1|13270
1585004400000|2020-03-23 23:00:00|6421|6404|6810.9|6793.9|6854.7|6837.7|6360.5|6343.5|15099
1585090800000|2020-03-24 23:00:00|6810.8|6793.8|6913.4|6896.4|7078.5|7068.5|6646.2|6629.2|16113
1585177200000|2020-03-25 23:00:00|6913.3|6896.3|7059.3|7042.3|7121.8|7104.8|6759.8|6742.8|11345
1585263600000|2020-03-26 23:00:00|7059.4|7042.4|6645.1|6628.1|7133.9|7116.9|6635.2|6618.2|9982
1585519200000|2020-03-29 22:00:00|6523.9|6506.9|6760.3|6743.3|6834|6824|6511.8|6494.8|8852
1585605600000|2020-03-30 22:00:00|6760.4|6743.4|6724|6707|6982.1|6965.1|6627.3|6617.3|11586
1585692000000|2020-03-31 22:00:00|6723.7|6706.7|6467.8|6450.8|6723.7|6706.7|6441.8|6424.8|9506
1585778400000|2020-04-01 22:00:00|6468.5|6451.5|6624.9|6607.9|6644.9|6630.9|6428.2|6418.2|8247
1585864800000|2020-04-02 22:00:00|6624.8|6607.8|6612.6|6595.6|6642.9|6632.9|6509.2|6499.2|7423
1586124000000|2020-04-05 22:00:00|6694.5|6677.5|6884.1|6867.1|6927.2|6910.2|6664.9|6647.9|6069
1586210400000|2020-04-06 22:00:00|6883.8|6866.8|6874.5|6860.5|7117.6|7110.6|6815.4|6798.4|14891
1586296800000|2020-04-07 22:00:00|6875.2|6861.2|6985.8|6971.8|7006.2|6992.2|6846|6832|8560
1586383200000|2020-04-08 22:00:00|6985.4|6971.4|7108.8|7094.8|7125.5|7113.3|6920.4|6913.4|9109
1586728800000|2020-04-12 22:00:00|7122.3|7108.3|7068.6|7054.6|7132.6|7118.6|6951.4|6937.4|0
1586815200000|2020-04-13 22:00:00|7068.7|7054.7|7122.3|7108.3|7222.1|7215.1|7038|7024|35843
1586901600000|2020-04-14 22:00:00|7122.4|7108.4|6833.6|6820.6|7123.5|7109.5|6819.3|6813.3|71793
1586988000000|2020-04-15 22:00:00|6833.7|6820.7|6899.4|6886.4|6955.8|6949.8|6716.7|6703.7|25207
1587074400000|2020-04-16 22:00:00|6901.7|6888.7|6943.5|6930.5|7016.3|7003.3|6849.7|6843.7|8658
1587333600000|2020-04-19 22:00:00|6912.8|6899.8|6750.3|6738.3|6984.1|6971.1|6715.6|6709.6|6998
1587420000000|2020-04-20 22:00:00|6749.6|6737.6|6665.1|6653.1|6802.5|6790.5|6617.4|6610.2|7462
1587506400000|2020-04-21 22:00:00|6665.9|6653.9|6722.7|6710.7|6754.9|6742.9|6619.2|6607.2|6048
1587592800000|2020-04-22 22:00:00|6722.3|6710.3|6638.2|6626.2|6802.7|6797.7|6632.8|6620.8|6161
1587679200000|2020-04-23 22:00:00|6637.3|6625.3|6699.6|6687.6|6713.2|6708.2|6581.6|6569.6|5392
1587938400000|2020-04-26 22:00:00|6718.4|6706.4|6779.2|6767.2|6801|6789|6667.6|6655.6|4837
1588024800000|2020-04-27 22:00:00|6779.9|6767.9|6808.5|6796.5|6860.8|6855.8|6708.9|6703.9|7337
1588111200000|2020-04-28 22:00:00|6810.6|6798.6|7121.8|7109.8|7126.9|7114.9|6796.2|6784.2|7060
1588197600000|2020-04-29 22:00:00|7121.3|7109.3|6832|6820|7191.1|7179.1|6831.6|6819.6|10081
1588284000000|2020-04-30 22:00:00|6830.5|6818.5|6733|6721|6850.8|6838.8|6714.5|6702.5|0
1588543200000|2020-05-03 22:00:00|6665.2|6653.2|6736.4|6724.4|6797.3|6792.3|6613.6|6601.6|8995
1588629600000|2020-05-04 22:00:00|6737|6725|6681.4|6669.4|6819.7|6814.7|6668.6|6656.6|10418
1588716000000|2020-05-05 22:00:00|6681.2|6669.2|6635.5|6623.5|6765.5|6760.5|6628.9|6616.9|7120
1588802400000|2020-05-06 22:00:00|6635.3|6623.3|6726.7|6714.7|6767|6758|6613|6601|6353
1588888800000|2020-05-07 22:00:00|6726.6|6714.6|6810.3|6798.3|6816.7|6804.7|6720|6711.2|5520
1589148000000|2020-05-10 22:00:00|6792.9|6780.9|6676.6|6664.6|6855.8|6850.8|6652.7|6647.7|16355
1589234400000|2020-05-11 22:00:00|6676.8|6664.8|6633.2|6621.2|6800.7|6795.7|6616.6|6604.6|33575
1589320800000|2020-05-12 22:00:00|6633.3|6621.3|6623.9|6611.9|6733.7|6728.7|6559|6547|21909
1589407200000|2020-05-13 22:00:00|6624.4|6612.4|6620.1|6608.1|6635.1|6623.1|6420.9|6415.9|24632
1589493600000|2020-05-14 22:00:00|6619.7|6607.7|6512.4|6500.4|6639.2|6627.2|6466.1|6458.1|10212
1589752800000|2020-05-17 22:00:00|6511.5|6499.5|6801.2|6789.2|6833.6|6821.6|6499.2|6487.2|10790
1589839200000|2020-05-18 22:00:00|6801.4|6789.4|6531.7|6519.7|6881.2|6876.2|6529.2|6517.2|22344
1589925600000|2020-05-19 22:00:00|6531.1|6519.1|6671.8|6659.8|6701.1|6695.1|6498.2|6493.2|15467
1590012000000|2020-05-20 22:00:00|6672|6660|6689.6|6677.6|6777.7|6772.7|6583.6|6578.6|16597
1590098400000|2020-05-21 22:00:00|6689.1|6677.1|6734.3|6722.3|6755.7|6750.7|6586.7|6580.7|17569
1590357600000|2020-05-24 22:00:00|6727.9|6715.9|6866.7|6854.7|6868.6|6857.9|6718.9|6706.9|7687
1590444000000|2020-05-25 22:00:00|6866.5|6854.5|7003.8|6991.8|7038.1|7026.4|6840.1|6828.1|13489
1590530400000|2020-05-26 22:00:00|7003.6|6991.6|7225.5|7213.5|7234.5|7228.7|6979.2|6967.2|20898
1590616800000|2020-05-27 22:00:00|7225.1|7213.1|7196.7|7184.7|7290|7278|7144.2|7139.2|13161
1590703200000|2020-05-28 22:00:00|7196.4|7184.4|7161.7|7149.7|7207.1|7202.1|7062.1|7050.1|15387
1590962400000|2020-05-31 22:00:00|7083.9|7071.9|7264.9|7252.9|7274.5|7269.5|7053.7|7041.7|13806
1591048800000|2020-06-01 22:00:00|7264.7|7252.7|7436|7424|7448.2|7443.2|7225.6|7213.6|17915
1591135200000|2020-06-02 22:00:00|7436.1|7424.1|7653.7|7641.7|7664.2|7652.2|7428.2|7416.2|16854
1591221600000|2020-06-03 22:00:00|7653.8|7641.8|7588.6|7576.6|7677.1|7668.1|7515.7|7510.7|17022
1591308000000|2020-06-04 22:00:00|7588.5|7576.5|7842.7|7830.7|7903|7895|7569|7557|18255
1591567200000|2020-06-07 22:00:00|7871.9|7859.9|7959.4|7947.4|7997.7|7992.7|7803.5|7798.5|14970
1591653600000|2020-06-08 22:00:00|7959.7|7947.7|7750|7738|7968.1|7956.1|7686.9|7681.9|17753
1591740000000|2020-06-09 22:00:00|7750.1|7738.1|7598.9|7586.9|7859.9|7854.9|7598.5|7586.5|14329
1591826400000|2020-06-10 22:00:00|7598.8|7586.8|7207.3|7195.3|7612.9|7600.9|7155.7|7143.7|21826
1591912800000|2020-06-11 22:00:00|7206.9|7194.9|7328.4|7316.4|7426.9|7421.9|7181.6|7169.6|20182
1592172000000|2020-06-14 22:00:00|7255.1|7243.1|7386.3|7374.3|7388.8|7376.8|7063.8|7058.8|43867
1592258400000|2020-06-15 22:00:00|7386.4|7374.4|7452.1|7440.1|7604.5|7599.5|7349|7344|53097
1592344800000|2020-06-16 22:00:00|7451.2|7439.2|7446.3|7434.3|7556.5|7551.5|7403.6|7397.2|26853
1592431200000|2020-06-17 22:00:00|7445.8|7433.8|7356|7344|7498.2|7493.2|7319.7|7314.7|26918
1592517600000|2020-06-18 22:00:00|7355.8|7343.8|7310.2|7298.2|7505.8|7500.8|7285.6|7273.6|15860
1592776800000|2020-06-21 22:00:00|7268|7256|7383.2|7371.2|7432.4|7427.4|7234.8|7222.8|11480
1592863200000|2020-06-22 22:00:00|7383.5|7371.5|7398.2|7386.2|7498.5|7493.5|7274.8|7262.8|13296
1592949600000|2020-06-23 22:00:00|7398.3|7386.3|7227.9|7215.9|7447.7|7438|7164.7|7155.7|14264
1593036000000|2020-06-24 22:00:00|7227.3|7215.3|7345.9|7333.9|7371.6|7359.6|7079.2|7074.2|15438
1593122400000|2020-06-25 22:00:00|7345.6|7333.6|7166.2|7154.2|7376.3|7364.3|7142.1|7130.1|11799
1593381600000|2020-06-28 22:00:00|7129.6|7117.6|7311.1|7299.1|7322.6|7317.6|7110.5|7101.4|12776
1593468000000|2020-06-29 22:00:00|7311|7299|7266.5|7254.5|7336.6|7324.6|7173.2|7168.2|13450
1593554400000|2020-06-30 22:00:00|7266.6|7254.6|7244.5|7232.5|7302.9|7290.9|7129.4|7124.4|15297
1593640800000|2020-07-01 22:00:00|7244.7|7232.7|7476.5|7464.5|7541.3|7536.3|7214.3|7202.3|15451
1593727200000|2020-07-02 22:00:00|7476.4|7464.4|7443.9|7431.9|7522.8|7517.8|7377.2|7372.2|8494
1593986400000|2020-07-05 22:00:00|7463.6|7451.6|7547.6|7535.6|7635.7|7630.7|7457.6|7445.6|10906
1594072800000|2020-07-06 22:00:00|7547.9|7535.9|7373.2|7361.2|7587.5|7575.5|7361.5|7349.5|14194
1594159200000|2020-07-07 22:00:00|7373.1|7361.1|7414.8|7402.8|7422.9|7410.9|7307.3|7302.3|11838
1594245600000|2020-07-08 22:00:00|7415.2|7403.2|7264.9|7252.9|7440.7|7428.7|7212.6|7205.6|14471
1594332000000|2020-07-09 22:00:00|7265|7253|7378.3|7366.3|7384.9|7372.9|7177.1|7172.1|11803
1594591200000|2020-07-12 22:00:00|7400.6|7388.6|7329.7|7317.7|7455.5|7450.5|7302.3|7290.3|26450
1594677600000|2020-07-13 22:00:00|7330.1|7318.1|7403.2|7391.2|7430|7418|7268.4|7263.4|38833
1594764000000|2020-07-14 22:00:00|7402.6|7390.6|7492.1|7480.1|7533.1|7528.1|7318.7|7313.7|32343
1594850400000|2020-07-15 22:00:00|7492.4|7480.4|7494.8|7482.8|7509.3|7497.3|7415.2|7403.2|24546
1594936800000|2020-07-16 22:00:00|7495.2|7483.2|7463.7|7451.7|7523.6|7511.6|7396.6|7391.6|10973
1595196000000|2020-07-19 22:00:00|7477.9|7465.9|7512.8|7500.8|7520.6|7508.6|7364.7|7359.7|9203
1595282400000|2020-07-20 22:00:00|7512.7|7500.7|7451.1|7439.1|7657.6|7652.6|7423.5|7411.5|16621
1595368800000|2020-07-21 22:00:00|7451.2|7439.2|7397.3|7385.3|7505.8|7496.1|7369.8|7364.8|9765
1595455200000|2020-07-22 22:00:00|7397.5|7385.5|7343|7331|7447.2|7442.2|7300.9|7288.9|7724
1595541600000|2020-07-23 22:00:00|7343.1|7331.1|7294.3|7282.3|7365.6|7353.6|7242.6|7237.6|11809
1595800800000|2020-07-26 22:00:00|7314.9|7302.9|7211.2|7199.2|7332.8|7320.8|7142.8|7137.8|10815
1595887200000|2020-07-27 22:00:00|7210.8|7198.8|7236.7|7224.7|7266.7|7259|7171.8|7166.8|10219
1595973600000|2020-07-28 22:00:00|7236.9|7224.9|7243.6|7231.6|7274.5|7269.5|7177|7172|8230
1596060000000|2020-07-29 22:00:00|7243.7|7231.7|7085.3|7073.3|7246.5|7234.5|6927.8|6922.8|17599
1596146400000|2020-07-30 22:00:00|7085.5|7073.5|6903.7|6891.7|7095|7083|6826.5|6814.5|16704
1596405600000|2020-08-02 22:00:00|6895.6|6883.6|6998.7|6986.7|6999.7|6987.7|6792|6787|12896
1596492000000|2020-08-03 22:00:00|6998.9|6986.9|7032|7020|7072.7|7067.7|6955|6950|13233
1596578400000|2020-08-04 22:00:00|7032.2|7020.2|7029.8|7017.8|7128.5|7123.5|7003.8|6991.8|9293
1596664800000|2020-08-05 22:00:00|7029.6|7017.6|6987.1|6975.1|7077.3|7065.3|6917.2|6912.2|9180
1596751200000|2020-08-06 22:00:00|6986.9|6974.9|6993.8|6981.8|6999.6|6987.6|6879.6|6874.6|10000
1597010400000|2020-08-09 22:00:00|6979.7|6967.7|7085.6|7073.6|7097.9|7085.9|6954.8|6949.8|8603
1597096800000|2020-08-10 22:00:00|7085.2|7073.2|7211.1|7199.1|7292.6|7287.6|7078.4|7066.4|13392
1597183200000|2020-08-11 22:00:00|7211.8|7199.8|7295.2|7283.2|7320.5|7315.5|7189.6|7177.6|12637
1597269600000|2020-08-12 22:00:00|7294.7|7282.7|7234.4|7222.4|7324.8|7319.8|7216.7|7204.7|9952
1597356000000|2020-08-13 22:00:00|7235.4|7223.4|7154|7142|7268.3|7263.3|7064|7059|12244
1597615200000|2020-08-16 22:00:00|7160.8|7148.8|7095|7083|7182.6|7176.9|7067.4|7062.4|17783
1597701600000|2020-08-17 22:00:00|7094.8|7082.8|7045|7033|7169.6|7164.6|7026.1|7021.1|41136
1597788000000|2020-08-18 22:00:00|7044.9|7032.9|7061.7|7049.7|7103.4|7096.4|7006.7|7001.7|28257
1597874400000|2020-08-19 22:00:00|7061.6|7049.6|7028.8|7016.8|7061.6|7049.6|6974.8|6963.4|24017
1597960800000|2020-08-20 22:00:00|7028.9|7016.9|6989|6977|7068.1|7056.1|6899.6|6894.6|13214
1598220000000|2020-08-23 22:00:00|7003.2|6991.2|7119.8|7107.8|7130.9|7119|6983.6|6971.6|10169
1598306400000|2020-08-24 22:00:00|7119.9|7107.9|7119.2|7107.2|7221|7216|7078.9|7072.9|11923
1598392800000|2020-08-25 22:00:00|7119.3|7107.3|7141.9|7129.9|7150.5|7138.5|7072.4|7067.4|7986
1598479200000|2020-08-26 22:00:00|7141.8|7129.8|7082.3|7070.3|7143.9|7131.9|7029.9|7024.9|11272
1598565600000|2020-08-27 22:00:00|7082.6|7070.6|7169.7|7157.7|7175.1|7163.1|7056.2|7051.2|9779
1598824800000|2020-08-30 22:00:00|7177.8|7165.8|6978.5|6966.5|7228.3|7216.3|6958.3|6951.3|14186
1598911200000|2020-08-31 22:00:00|6978.2|6966.2|6967.9|6955.9|7040.3|7035.3|6903.8|6898.8|17408
1598997600000|2020-09-01 22:00:00|6968.6|6956.6|7047.5|7035.5|7057.1|7045.6|6963.1|6951.1|13635
1599084000000|2020-09-02 22:00:00|7047.6|7035.6|6977.6|6965.6|7161.9|7156.9|6943.1|6931.1|19878
1599170400000|2020-09-03 22:00:00|6976.2|6964.2|7045.5|7033.5|7138.3|7133.3|6920.7|6908.7|18975
1599429600000|2020-09-06 22:00:00|7030|7018|7095.1|7083.1|7101.1|7095.8|6981.3|6969.3|8304
1599516000000|2020-09-07 22:00:00|7095.2|7083.2|6907.6|6895.6|7121.3|7116.3|6868.8|6856.8|15787
1599602400000|2020-09-08 22:00:00|6904.2|6892.2|7027.2|7015.2|7067.3|7055.3|6853.4|6841.4|11695
1599688800000|2020-09-09 22:00:00|7027.4|7015.4|6961.5|6949.5|7060.5|7049.9|6937|6925|11144
1599775200000|2020-09-10 22:00:00|6961.9|6949.9|6936.2|6924.2|7008.2|7002.1|6900.3|6890.8|12068
1600034400000|2020-09-13 22:00:00|6966.2|6954.2|6943.9|6931.9|7012.3|7007.3|6930.9|6919.9|28310
1600120800000|2020-09-14 22:00:00|6944.1|6932.1|7052.2|7040.2|7067.5|7062.5|6935|6923|40094
1600207200000|2020-09-15 22:00:00|7052.4|7040.4|7082|7070|7115.5|7107|7017.3|7005.4|30478
1600293600000|2020-09-16 22:00:00|7082.2|7070.2|7091|7079|7105|7100|7011.5|7005|29179
1600380000000|2020-09-17 22:00:00|7090.5|7078.5|6934.8|6922.8|7115.4|7103.4|6883.4|6876.4|17512
1600639200000|2020-09-20 22:00:00|6893.3|6881.3|6761.1|6749.1|6958.4|6946.4|6679.2|6674.2|19996
1600725600000|2020-09-21 22:00:00|6760.7|6748.7|6700.1|6688.1|6795.6|6783.6|6639.3|6632.3|15801
1600812000000|2020-09-22 22:00:00|6700.4|6688.4|6604.4|6592.4|6784.7|6779.7|6587.3|6575.3|12577
1600898400000|2020-09-23 22:00:00|6603.9|6591.9|6674.2|6662.2|6709.1|6704.1|6544.5|6532.5|13380
1600984800000|2020-09-24 22:00:00|6674.7|6662.7|6675.7|6663.7|6714.8|6702.8|6552.5|6547.5|11209
1601244000000|2020-09-27 22:00:00|6697.6|6685.6|6804.5|6792.5|6809.4|6798.4|6676|6664|12537
1601330400000|2020-09-28 22:00:00|6804.3|6792.3|6724.6|6712.6|6834.2|6822.2|6696.7|6688.7|10500
1601416800000|2020-09-29 22:00:00|6724.5|6712.5|6708.2|6696.2|6775.1|6770.1|6640.2|6635.2|13414
1601503200000|2020-09-30 22:00:00|6709.5|6697.5|6741.9|6729.9|6803.1|6798.1|6702.2|6697.2|14196
1601589600000|2020-10-01 22:00:00|6742|6730|6783.7|6771.7|6790.3|6780.4|6646|6634|13204
1601848800000|2020-10-04 22:00:00|6766.1|6754.1|6864.3|6852.3|6878.7|6866.7|6753.9|6741.9|10250
1601935200000|2020-10-05 22:00:00|6864.5|6852.5|6873.6|6861.6|6979.3|6974.3|6841|6829|16434
1602021600000|2020-10-06 22:00:00|6874.1|6862.1|6923.3|6911.3|6957.2|6952.2|6859.3|6847.3|12062
1602108000000|2020-10-07 22:00:00|6923|6911|7031.8|7019.8|7034.8|7022.8|6919.3|6907.3|10099
1602194400000|2020-10-08 22:00:00|7031.9|7019.9|6991.7|6979.7|7047.6|7035.6|6938.1|6933.1|10919
1602453600000|2020-10-11 22:00:00|6939.3|6927.3|6974.8|6962.8|7007.6|7002.6|6925.8|6920.8|13825
1602540000000|2020-10-12 22:00:00|6975|6963|6861.1|6849.1|6980.6|6968.6|6845.7|6833.7|46769
1602626400000|2020-10-13 22:00:00|6860.5|6848.5|6891.1|6879.1|6951|6946|6845.8|6840.8|30532
1602712800000|2020-10-14 22:00:00|6891.2|6879.2|6845.5|6833.5|6908.2|6896.2|6766.3|6761.3|34762
1602799200000|2020-10-15 22:00:00|6845.8|6833.8|6834.3|6822.3|6889.1|6877.1|6785.9|6780.9|15921
1603058400000|2020-10-18 22:00:00|6851.6|6839.6|6827.4|6815.4|6936|6931|6784.7|6772.7|10316
1603144800000|2020-10-19 22:00:00|6827.8|6815.8|6922.2|6910.2|6976.5|6971.5|6803.1|6798.1|12677
1603231200000|2020-10-20 22:00:00|6923.6|6911.6|6808|6796|6976.6|6971.6|6802|6790|12095
1603317600000|2020-10-21 22:00:00|6807.7|6795.7|6832.2|6820.2|6843.4|6838.4|6710.9|6705.9|12277
1603404000000|2020-10-22 22:00:00|6833|6821|6888|6876|6905.7|6900.7|6791|6785.5|9200
1603666800000|2020-10-25 23:00:00|6839.5|6827.5|6831.1|6819.1|6907.6|6902.6|6760.3|6754.3|10214
1603753200000|2020-10-26 23:00:00|6830.9|6818.9|6591|6579|6876.3|6871.3|6585.3|6573.3|14980
1603839600000|2020-10-27 23:00:00|6591.1|6579.1|6457|6445|6622.3|6610.3|6416|6404|20320
1603926000000|2020-10-28 23:00:00|6456.8|6444.8|6401|6389|6518.9|6512.7|6331.4|6326.4|18798
1604012400000|2020-10-29 23:00:00|6401.2|6389.2|6501.9|6489.9|6513.2|6501.2|6271.5|6259.5|15316
1604271600000|2020-11-01 23:00:00|6476.9|6464.9|6605.2|6593.2|6609.5|6600.6|6395.2|6390.2|12896
1604358000000|2020-11-02 23:00:00|6605.3|6593.3|6777.1|6765.1|6807.3|6795.3|6600.7|6588.7|13639
1604444400000|2020-11-03 23:00:00|6777.7|6765.7|6768.8|6756.8|6845.4|6833.4|6556.4|6551.4|18853
1604530800000|2020-11-04 23:00:00|6769.7|6757.7|6915.9|6903.9|6952.8|6947.8|6740.9|6728.9|13994
1604617200000|2020-11-05 23:00:00|6915.5|6903.5|6884.2|6872.2|6944.3|6939.3|6832.5|6827.5|11251
1604876400000|2020-11-08 23:00:00|6881.2|6869.2|7422.1|7410.1|7529.6|7524.6|6873.7|6861.7|33937
1604962800000|2020-11-09 23:00:00|7422.5|7410.5|7746.9|7734.9|7759.5|7747.5|7346.6|7334.6|30892
1605049200000|2020-11-10 23:00:00|7747.1|7735.1|7828.4|7816.4|7829.3|7817.3|7680|7675|18851
1605135600000|2020-11-11 23:00:00|7827.1|7815.1|7685.4|7673.4|7828.3|7816.3|7649.6|7637.6|18007
1605222000000|2020-11-12 23:00:00|7685.3|7673.3|7842|7830|7853.3|7841.3|7645.9|7633.9|12874
1605481200000|2020-11-15 23:00:00|7864.1|7852.1|7993.6|7981.6|8113.5|8108.5|7864.1|7852.1|28345
1605567600000|2020-11-16 23:00:00|7993.2|7981.2|7945.6|7933.6|7996.9|7984.9|7838.8|7833.8|43791
1605654000000|2020-11-17 23:00:00|7945.8|7933.8|7903|7891|7997.8|7992.8|7892.2|7884.7|24846
1605740400000|2020-11-18 23:00:00|7903.2|7891.2|7955.2|7943.2|7996.8|7984.8|7872.9|7867.9|26981
1605826800000|2020-11-19 23:00:00|7954.7|7942.7|7972.4|7960.4|8002.8|7997.8|7919.1|7907.1|13988
1606086000000|2020-11-22 23:00:00|7961.2|7949.2|8006.9|7994.9|8071.3|8066.3|7960.9|7948.9|9656
1606172400000|2020-11-23 23:00:00|8007.4|7995.4|8188.6|8176.6|8195.9|8183.9|8003.1|7991.1|10773
1606258800000|2020-11-24 23:00:00|8189.1|8177.1|8173.7|8161.7|8229.7|8217.7|8087.7|8082.7|11449
1606345200000|2020-11-25 23:00:00|8174.1|8162.1|8083.8|8071.8|8206.1|8201.1|8071.8|8059.8|5833
1606431600000|2020-11-26 23:00:00|8084.4|8072.4|8203.3|8191.3|8203.7|8191.7|8062.1|8050.2|10104
1606690800000|2020-11-29 23:00:00|8218.3|8206.3|8079.2|8067.2|8251.9|8239.9|8051.6|8039.6|13484
1606777200000|2020-11-30 23:00:00|8078.9|8066.9|8145.1|8133.1|8178.5|8173.5|8070.8|8058.8|15568
1606863600000|2020-12-01 23:00:00|8144.8|8132.8|8218.9|8206.9|8228.4|8222.9|8098.1|8086.1|12869
1606950000000|2020-12-02 23:00:00|8219|8207|8175.1|8163.1|8228.5|8221.9|8160.1|8155.1|11993
1607036400000|2020-12-03 23:00:00|8175.3|8163.3|8316.8|8304.8|8335.8|8323.8|8172|8160|11403
1607295600000|2020-12-06 23:00:00|8343.8|8331.8|8267.7|8255.7|8348.6|8336.6|8227.8|8222.8|8953
1607382000000|2020-12-07 23:00:00|8267.8|8255.8|8256.4|8244.4|8295.8|8283.8|8206.3|8201.3|7956
1607468400000|2020-12-08 23:00:00|8257.4|8245.4|8248.8|8236.8|8297.3|8292.3|8211.4|8201.3|8878
1607554800000|2020-12-09 23:00:00|8250.2|8238.2|8168.2|8156.2|8285.4|8280.4|8127.8|8122.8|9416
1607641200000|2020-12-10 23:00:00|8168.8|8156.8|8092.4|8080.4|8182.2|8170.2|7980.6|7975.6|13404
1607900400000|2020-12-13 23:00:00|8133.6|8121.6|8150.2|8138.2|8225.6|8220.6|8101.4|8089.4|24016
1607986800000|2020-12-14 23:00:00|8150.5|8138.5|8171|8159|8183.4|8177.4|8101.1|8096.1|36270
1608073200000|2020-12-15 23:00:00|8170.8|8158.8|8144.1|8132.1|8212.7|8207.7|8106.3|8101.3|27708
1608159600000|2020-12-16 23:00:00|8144.4|8132.4|8145.7|8133.7|8187.5|8182.5|8111.3|8106.3|24297
1608246000000|2020-12-17 23:00:00|8145.4|8133.4|8047.3|8035.3|8162.5|8157.5|8014.9|8002.9|13813
1608505200000|2020-12-20 23:00:00|8037.1|8025.1|7873.1|7861.1|8038.9|8026.9|7667.5|7662.5|18445
1608591600000|2020-12-21 23:00:00|7873.2|7861.2|7913.6|7901.6|7945.5|7940.5|7792.7|7783.7|10534
1608678000000|2020-12-22 23:00:00|7912.6|7900.6|8091.5|8079.5|8104.5|8092.5|7875.5|7863.5|9496
1608764400000|2020-12-23 23:00:00|8092|8080|8122.9|8110.9|8128.4|8116.4|8066.2|8061.2|1865
1609110000000|2020-12-27 23:00:00|8107.5|8095.5|8153.5|8141.5|8197.7|8192.7|8101.6|8089.6|5784
1609196400000|2020-12-28 23:00:00|8153.7|8141.7|8160.2|8148.2|8232|8227|8139.3|8127.3|7725
1609282800000|2020-12-29 23:00:00|8161.7|8149.7|8144.6|8132.6|8199.3|8194.3|8115.7|8103.7|5190
1609369200000|2020-12-30 23:00:00|8144.7|8132.7|8138.1|8126.1|8154.7|8142.7|8075.7|8070.7|2610
1609714800000|2021-01-03 23:00:00|8130.9|8118.9|8083.3|8071.3|8213|8208|8031.1|8024.1|13294
1609801200000|2021-01-04 23:00:00|8083.2|8071.2|8119.5|8107.5|8144.5|8132.5|8039.3|8034.3|11074
1609887600000|2021-01-05 23:00:00|8119.4|8107.4|8372.5|8360.5|8396.7|8386.6|8075.5|8063.5|15456
1609974000000|2021-01-06 23:00:00|8372.9|8360.9|8397|8385|8424.7|8412.7|8272.1|8267.1|12601
1610060400000|2021-01-07 23:00:00|8397.1|8385.1|8444.7|8432.7|8467.4|8455.4|8367.9|8362.9|7833
1610319600000|2021-01-10 23:00:00|8430.9|8418.9|8358.9|8346.9|8442.4|8430.4|8318.7|8313.7|11208
1610406000000|2021-01-11 23:00:00|8359.4|8347.4|8334.4|8322.4|8399.4|8394.4|8309.3|8301.3|40162
1610492400000|2021-01-12 23:00:00|8334|8322|8382.9|8370.9|8397.8|8385.8|8320.1|8310.9|25959
1610578800000|2021-01-13 23:00:00|8383.4|8371.4|8371.4|8359.4|8412.8|8407.8|8341.4|8336.4|29437
1610665200000|2021-01-14 23:00:00|8371.9|8359.9|8212|8200|8383.8|8371.8|8177.7|8172.7|15507
1610924400000|2021-01-17 23:00:00|8227.8|8215.8|8263.2|8251.2|8277.7|8265.7|8187.7|8182.7|6407
1611010800000|2021-01-18 23:00:00|8263.3|8251.3|8242.5|8230.5|8316.8|8311.8|8200.5|8194.5|8889
1611097200000|2021-01-19 23:00:00|8242.7|8230.7|8217.8|8205.8|8260.2|8248.2|8141.2|8136.2|9881
1611183600000|2021-01-20 23:00:00|8217.9|8205.9|8162.6|8150.6|8278.1|8273.1|8109.2|8102.2|14615
1611270000000|2021-01-21 23:00:00|8162.7|8150.7|8040.5|8028.5|8167.7|8155.7|7970.8|7965.8|11270
1611529200000|2021-01-24 23:00:00|8056.6|8044.6|7936.7|7924.7|8084.9|8079.9|7847.9|7842.9|13802
1611615600000|2021-01-25 23:00:00|7936.6|7924.6|7980.9|7968.9|8013.1|8008.1|7836.1|7824.1|10397
1611702000000|2021-01-26 23:00:00|7981.3|7969.3|7789.9|7777.9|7997.1|7992.1|7729.4|7717.4|15992
1611788400000|2021-01-27 23:00:00|7790|7778|7923.9|7911.9|7976.4|7964.4|7715.8|7710.8|16376
1611874800000|2021-01-28 23:00:00|7924.1|7912.1|7738.1|7726.1|7944.2|7932.2|7722.2|7714.2|22020
1612134000000|2021-01-31 23:00:00|7717.9|7705.9|7833.6|7821.6|7847.7|7842.7|7662.7|7650.7|10791
1612220400000|2021-02-01 23:00:00|7833.7|7821.7|7987.1|7975.1|7989.1|7977.1|7808.1|7796.1|15380
1612306800000|2021-02-02 23:00:00|7987.4|7975.4|8056.8|8044.8|8092.3|8087.3|7965.5|7953.5|9872
1612393200000|2021-02-03 23:00:00|8056.9|8044.9|8118.4|8106.4|8130.4|8123.4|7999.4|7987.4|10353
1612479600000|2021-02-04 23:00:00|8118.2|8106.2|8228.3|8216.3|8230.3|8224.8|8107.9|8102.9|10733
1612738800000|2021-02-07 23:00:00|8244.8|8232.8|8236.4|8224.4|8288.8|8276.8|8154.4|8142.4|9308
1612825200000|2021-02-08 23:00:00|8236.5|8224.5|8135.9|8123.9|8245.9|8233.9|8092.4|8086.4|9878
1612911600000|2021-02-09 23:00:00|8136.2|8124.2|8060.4|8048.4|8155.9|8143.9|8025|8020|11582
1612998000000|2021-02-10 23:00:00|8060.2|8048.2|8036.3|8024.3|8096.5|8091.5|8011.2|8003.3|8671
1613084400000|2021-02-11 23:00:00|8037.7|8025.7|8092.1|8080.1|8095.5|8083.5|7924.4|7919.4|10123
1613343600000|2021-02-14 23:00:00|8098.2|8086.2|8221.3|8209.3|8226.5|8216.2|8095.8|8085.1|10199
1613430000000|2021-02-15 23:00:00|8221.4|8209.4|8156.3|8144.3|8247.9|8235.9|8131.4|8126.4|40980
1613516400000|2021-02-16 23:00:00|8156.2|8144.2|8150|8138|8178.8|8173.8|8074.9|8069.9|33998
1613602800000|2021-02-17 23:00:00|8150.2|8138.2|8088.7|8076.7|8171.5|8166.5|8050.2|8045.2|30426
1613689200000|2021-02-18 23:00:00|8087.5|8075.5|8138.7|8126.7|8174.3|8169.3|8017.6|8012.6|11096
1613948400000|2021-02-21 23:00:00|8153.5|8141.5|8098.9|8086.9|8193.5|8181.5|8046.3|8041.3|8745
1614034800000|2021-02-22 23:00:00|8099|8087|8282.9|8270.9|8317.3|8305.3|8084|8072|14822
1614121200000|2021-02-23 23:00:00|8283.1|8271.1|8297.2|8285.2|8312.9|8307.9|8206.8|8201.8|12964
1614207600000|2021-02-24 23:00:00|8297.1|8285.1|8247.1|8235.1|8388|8383|8235.3|8223.3|13418
1614294000000|2021-02-25 23:00:00|8247.2|8235.2|8237.8|8225.8|8380.6|8375.6|8166.8|8161.8|20890
1614553200000|2021-02-28 23:00:00|8252.5|8240.5|8418.9|8406.9|8423.2|8411.2|8251.5|8239.5|13676
1614639600000|2021-03-01 23:00:00|8418.8|8406.8|8358.8|8346.8|8440.2|8435.2|8332.3|8327.3|14336
1614726000000|2021-03-02 23:00:00|8359|8347|8290.8|8278.8|8469.6|8464.6|8280.3|8270.4|13436
1614812400000|2021-03-03 23:00:00|8291.3|8279.3|8328.8|8316.8|8386.9|8381.5|8221.2|8209.2|10653
1614898800000|2021-03-04 23:00:00|8328.7|8316.7|8415.4|8403.4|8416.3|8404.3|8241.3|8236.3|15487
1615158000000|2021-03-07 23:00:00|8453.6|8441.6|8451.2|8439.2|8474.7|8465.3|8308.6|8303.6|15213
1615244400000|2021-03-08 23:00:00|8451.7|8439.7|8504.1|8492.1|8523.7|8516.7|8417.3|8409.7|12048
1615330800000|2021-03-09 23:00:00|8504.3|8492.3|8550.9|8538.9|8563.3|8558.3|8457.2|8452.1|10483
1615417200000|2021-03-10 23:00:00|8551.1|8539.1|8578.5|8566.5|8613.3|8608.3|8498.4|8493.4|15503
1615503600000|2021-03-11 23:00:00|8578.9|8566.9|8682.1|8670.1|8695.5|8683.5|8555.3|8550.3|11207
1615676400000|2021-03-13 23:00:00|8699.8|8687.8|8687.2|8675.2|8700.3|8688.3|8677.2|8665.2|0
1615762800000|2021-03-14 23:00:00|8687.1|8675.1|8660.2|8648.2|8743.6|8738.6|8619.7|8614.7|24564
1615849200000|2021-03-15 23:00:00|8660.6|8648.6|8666.5|8654.5|8718.2|8713.2|8620.2|8615.2|43404
1615935600000|2021-03-16 23:00:00|8666.1|8654.1|8617.4|8605.4|8668.9|8658.7|8573.4|8568.4|27787
1616022000000|2021-03-17 23:00:00|8617.5|8605.5|8556.1|8544.1|8664.3|8659.3|8547.4|8535.4|65379
1616108400000|2021-03-18 23:00:00|8556|8544|8506.9|8494.9|8594.3|8589.3|8471|8466|12734
1616281200000|2021-03-20 23:00:00|8493.5|8481.5|8501.7|8489.7|8502.2|8490.2|8491.1|8479.1|0
1616367600000|2021-03-21 23:00:00|8501.8|8489.8|8367.3|8355.3|8511|8499|8327|8322|11420
1616454000000|2021-03-22 23:00:00|8367.2|8355.2|8347.7|8335.7|8429.8|8424.8|8274|8269|10672
1616540400000|2021-03-23 23:00:00|8346.9|8334.9|8421.5|8409.5|8455.8|8449.8|8292.1|8287.1|13296
1616626800000|2021-03-24 23:00:00|8421.4|8409.4|8459.4|8447.4|8467.2|8455.2|8302.5|8297.5|10269
1616713200000|2021-03-25 23:00:00|8460|8448|8550.7|8538.7|8558.5|8546.5|8439.8|8434.8|10056
1616886000000|2021-03-27 23:00:00|8545.4|8533.4|8535.6|8523.6|8545.4|8533.4|8532.7|8520.7|0
1616972400000|2021-03-28 23:00:00|8536|8524|8547|8535|8548.9|8539.4|8454.3|8449.3|8270
1617055200000|2021-03-29 22:00:00|8547.2|8535.2|8609|8597|8622|8610.6|8527.1|8515.1|8499
1617141600000|2021-03-30 22:00:00|8608.9|8596.9|8596.6|8584.6|8655.9|8650.9|8569.8|8564.8|11163
1617228000000|2021-03-31 22:00:00|8596.7|8584.7|8650.3|8638.3|8659|8647|8544.3|8539.3|9276
1617314400000|2021-04-01 22:00:00|8650.4|8638.4|8673.7|8661.7|8697.5|8685.5|8646.3|8634.3|0
1617573600000|2021-04-04 22:00:00|8672.2|8660.2|8703.1|8691.1|8730.6|8718.6|8659.4|8647.4|0
1617660000000|2021-04-05 22:00:00|8703|8691|8647.6|8635.6|8717.6|8705.6|8616.4|8611.4|12052
1617746400000|2021-04-06 22:00:00|8647.2|8635.2|8642.5|8630.5|8665.7|8660.7|8593.6|8588|7802
1617832800000|2021-04-07 22:00:00|8642.3|8630.3|8646.4|8634.4|8657.3|8645.3|8566.9|8561.9|9422
1617919200000|2021-04-08 22:00:00|8646.8|8634.8|8594|8582|8653.5|8647.6|8567.7|8560.7|8015
1618178400000|2021-04-11 22:00:00|8594.6|8582.6|8566.3|8554.3|8601.9|8589.9|8484.3|8479.3|17294
1618264800000|2021-04-12 22:00:00|8566.7|8554.7|8547.7|8535.7|8573.8|8567.7|8469.9|8464.9|47082
1618351200000|2021-04-13 22:00:00|8548|8536|8582.7|8570.7|8595.4|8590.4|8509.7|8504.7|41927
1618437600000|2021-04-14 22:00:00|8582.8|8570.8|8593|8581|8624|8619|8566.2|8561.2|14848
1618524000000|2021-04-15 22:00:00|8593.1|8581.1|8628|8616|8660.9|8655.9|8556.7|8551.7|12596
1618783200000|2021-04-18 22:00:00|8614.5|8602.5|8717.2|8705.2|8745.5|8740.5|8597.5|8592.5|16612
1618869600000|2021-04-19 22:00:00|8717.3|8705.3|8465.5|8453.5|8729.3|8718.3|8446.8|8440.8|20078
1618956000000|2021-04-20 22:00:00|8465.7|8453.7|8558.6|8546.6|8574.8|8564.7|8428.7|8423.7|14749
1619042400000|2021-04-21 22:00:00|8558.8|8546.8|8629.6|8617.6|8668.7|8661.7|8528|8523|10989
1619128800000|2021-04-22 22:00:00|8629.4|8617.4|8601|8589|8676.2|8671.2|8573|8568|10050
1619388000000|2021-04-25 22:00:00|8609.2|8597.2|8700.1|8688.1|8716.3|8711.3|8591.6|8586.6|9611
1619474400000|2021-04-26 22:00:00|8700.2|8688.2|8778.3|8766.3|8784.2|8772.2|8655.6|8650.6|11087
1619560800000|2021-04-27 22:00:00|8778.4|8766.4|8810.8|8798.8|8822.5|8813.7|8719.3|8714.3|13345
1619647200000|2021-04-28 22:00:00|8812|8800|8842.3|8830.3|8872.1|8867.1|8804.2|8796.6|13185
1619733600000|2021-04-29 22:00:00|8842.4|8830.4|8819.9|8807.9|8873.5|8868.5|8791.6|8779.6|11914
1619992800000|2021-05-02 22:00:00|8803.5|8791.5|8912.4|8900.4|8925.6|8913.6|8796.8|8786.5|11072
1620079200000|2021-05-03 22:00:00|8912.6|8900.6|8884.6|8872.6|9005.4|9000.4|8813.4|8808.4|17931
1620165600000|2021-05-04 22:00:00|8884.7|8872.7|8963.8|8951.8|8989.1|8977.1|8877.7|8865.7|10226
1620252000000|2021-05-05 22:00:00|8963.9|8951.9|9026|9014|9029.6|9017.6|8914.5|8909.5|11750
1620338400000|2021-05-06 22:00:00|9026.2|9014.2|9098.5|9086.5|9105.2|9093.2|8984.2|8979.2|10975
1620597600000|2021-05-09 22:00:00|9087.2|9075.2|9119.7|9107.7|9153.5|9148.5|9062.9|9057.9|11406
1620684000000|2021-05-10 22:00:00|9119.9|9107.9|8987.4|8975.4|9126.5|9114.5|8948.7|8943.7|15301
1620770400000|2021-05-11 22:00:00|8987.7|8975.7|8968.4|8956.4|9058.8|9053.8|8917.1|8905.1|13245
1620856800000|2021-05-12 22:00:00|8968.6|8956.6|9006.1|8994.1|9019.7|9007.7|8806.7|8801.7|14829
1620943200000|2021-05-13 22:00:00|9006.5|8994.5|9207.4|9195.4|9213.6|9201.6|8993.8|8981.8|12139
1621202400000|2021-05-16 22:00:00|9186.6|9174.6|9182.9|9170.9|9211.7|9202.7|9101.5|9096.5|15971
1621288800000|2021-05-17 22:00:00|9182.8|9170.8|9140.7|9128.7|9247|9242|9127.8|9118|45240
1621375200000|2021-05-18 22:00:00|9140.6|9128.6|9096.5|9084.5|9167.5|9162.5|8978.6|8973.6|33687
1621461600000|2021-05-19 22:00:00|9094|9082|9116.4|9104.4|9139.9|9129.9|9000.3|8995.3|27569
1621548000000|2021-05-20 22:00:00|9116.6|9104.6|9221|9209|9233.2|9221.2|9112.4|9103.3|15352
1621807200000|2021-05-23 22:00:00|9176.5|9164.5|9210.4|9198.4|9249.2|9244.2|9164.3|9152.3|7419
1621893600000|2021-05-24 22:00:00|9210.2|9198.2|9224.5|9212.5|9249|9244|9188.7|9176.7|7676
1621980000000|2021-05-25 22:00:00|9224.4|9212.4|9206.3|9194.3|9248.9|9242.9|9147.9|9142.9|9099
1622066400000|2021-05-26 22:00:00|9206.2|9194.2|9221.3|9209.3|9258.5|9253.5|9169.8|9164.8|11651
1622152800000|2021-05-27 22:00:00|9221.2|9209.2|9229.6|9217.6|9245.4|9240.4|9206|9201|9088
1622412000000|2021-05-30 22:00:00|9229.8|9217.8|9132.9|9120.9|9254.2|9242.2|9126.5|9115.5|6877
1622498400000|2021-05-31 22:00:00|9133.1|9121.1|9194.1|9182.1|9229.1|9224.1|9129.1|9117.1|11430
1622584800000|2021-06-01 22:00:00|9194|9182|9174.4|9162.4|9219.9|9214.9|9152.7|9147.7|9436
1622671200000|2021-06-02 22:00:00|9174.7|9162.7|9156.2|9144.2|9192.4|9186.5|9088.6|9083.6|9701
1622757600000|2021-06-03 22:00:00|9155.8|9143.8|9105.5|9093.5|9163|9153.1|9071.7|9066.7|9521
1623016800000|2021-06-06 22:00:00|9118.5|9106.5|9191.9|9179.9|9193.3|9181.3|9042.9|9037.9|9836
1623103200000|2021-06-07 22:00:00|9192.3|9180.3|9166|9154|9208.1|9203.1|9110.2|9105.2|11887
1623189600000|2021-06-08 22:00:00|9165.9|9153.9|9202.7|9190.7|9204.5|9197|9130.6|9125.6|9379
1623276000000|2021-06-09 22:00:00|9202.6|9190.6|9157.9|9145.9|9222.2|9210.2|9113.7|9108.7|12119
1623362400000|2021-06-10 22:00:00|9158.1|9146.1|9229.7|9217.7|9235.4|9223.4|9138.4|9133.4|9548
1623621600000|2021-06-13 22:00:00|9240.8|9228.8|9310.9|9298.9|9315.3|9303.3|9215.2|9208.1|32182
1623708000000|2021-06-14 22:00:00|9311|9299|9255.5|9243.5|9334.2|9322.2|9219.8|9213.8|44255
1623794400000|2021-06-15 22:00:00|9255.6|9243.6|9193.1|9181.1|9279.8|9274.8|9169.1|9157.1|27789
1623880800000|2021-06-16 22:00:00|9193.3|9181.3|9201.3|9189.3|9275|9270|9151.4|9139.4|15006
1623967200000|2021-06-17 22:00:00|9201.5|9189.5|8999|8987|9210.3|9199|8983.1|8978.1|19439
1624226400000|2021-06-20 22:00:00|9011.5|8999.5|9088.2|9076.2|9090.2|9078.2|8906.8|8894.8|18991
1624312800000|2021-06-21 22:00:00|9088.3|9076.3|9068.2|9056.2|9093.6|9083.8|8999.6|8994.6|11325
1624399200000|2021-06-22 22:00:00|9068.3|9056.3|8982.9|8970.9|9093.2|9088.2|8953.2|8946.2|9471
1624485600000|2021-06-23 22:00:00|8983|8971|9118.5|9106.5|9119.2|9107.2|8979.1|8967.1|11624
1624572000000|2021-06-24 22:00:00|9118.4|9106.4|9117.9|9105.9|9122.7|9110.7|9039.4|9034.4|9510
1624831200000|2021-06-27 22:00:00|9120.3|9108.3|8935.9|8923.9|9129.8|9117.8|8901.2|8895.2|10771
1624917600000|2021-06-28 22:00:00|8935.7|8923.7|8916.2|8904.2|8958.2|8953.2|8887|8882|11359
1625004000000|2021-06-29 22:00:00|8916.4|8904.4|8844|8832|8926.7|8917.8|8766.1|8761.1|13880
1625090400000|2021-06-30 22:00:00|8846|8834|8954.9|8942.9|8961.3|8956.3|8844.3|8832.3|14249
1625176800000|2021-07-01 22:00:00|8954.8|8942.8|8893.8|8881.8|8967.4|8961.3|8876.2|8871.2|10832
1625436000000|2021-07-04 22:00:00|8897.8|8885.8|8937.1|8925.1|8966.7|8961.7|8863.2|8858.2|6030
1625522400000|2021-07-05 22:00:00|8937.2|8925.2|8852.5|8840.5|8963.9|8958.9|8838.6|8833.6|14850
1625608800000|2021-07-06 22:00:00|8853.5|8841.5|8858|8846|8907.1|8902.1|8824.6|8816.6|13512
1625695200000|2021-07-07 22:00:00|8858.1|8846.1|8654.8|8642.8|8859.1|8847.1|8599.1|8594.1|21340
1625781600000|2021-07-08 22:00:00|8654.9|8642.9|8808.9|8796.9|8809.7|8797.7|8614.1|8602.1|15028
1626040800000|2021-07-11 22:00:00|8813.6|8801.6|8834.2|8822.2|8840|8828|8696.8|8691.8|17021
1626127200000|2021-07-12 22:00:00|8834.4|8822.4|8698.3|8686.3|8846.9|8834.9|8678.2|8673.2|49912
1626213600000|2021-07-13 22:00:00|8698.4|8686.4|8646.4|8634.4|8716|8711|8626.2|8621.2|35097
1626300000000|2021-07-14 22:00:00|8646.5|8634.5|8524.9|8512.9|8649.3|8637.3|8490.9|8479.1|23870
1626386400000|2021-07-15 22:00:00|8525.3|8513.3|8456|8444|8611.4|8606.4|8426.9|8421.9|17469
1626645600000|2021-07-18 22:00:00|8455.9|8443.9|8324|8312|8458.9|8453.9|8254.3|8244.6|16035
1626732000000|2021-07-19 22:00:00|8324.2|8312.2|8387.8|8375.8|8401.2|8389.2|8263.8|8258.8|16122
1626818400000|2021-07-20 22:00:00|8387.7|8375.7|8615.3|8603.3|8618|8606|8355.9|8343.9|14555
1626904800000|2021-07-21 22:00:00|8615.9|8603.9|8652.1|8640.1|8687.1|8682.1|8595.9|8587.9|13090
1626991200000|2021-07-22 22:00:00|8652.2|8640.2|8724.5|8712.5|8761.1|8756.1|8635.4|8623.4|10235
1627250400000|2021-07-25 22:00:00|8730|8718|8785.2|8773.2|8790.4|8785.4|8631.5|8626.5|9882
1627336800000|2021-07-26 22:00:00|8785.3|8773.3|8713.3|8701.3|8785.5|8773.5|8653.1|8648.1|11252
1627423200000|2021-07-27 22:00:00|8712.8|8700.8|8726.7|8714.7|8779|8774|8693.6|8688.6|9283
1627509600000|2021-07-28 22:00:00|8727|8715|8745.8|8733.8|8843|8838|8706.9|8694.9|9776
1627596000000|2021-07-29 22:00:00|8745.4|8733.4|8681.7|8669.7|8759.2|8751|8663.9|8651.9|8400
1627855200000|2021-08-01 22:00:00|8687.5|8675.5|8761.4|8749.4|8818.8|8813.8|8687.5|8675.5|11586
1627941600000|2021-08-02 22:00:00|8761.5|8749.5|8781.7|8769.7|8826.2|8821.2|8735.2|8730.2|10539
1628028000000|2021-08-03 22:00:00|8781.9|8769.9|8777.4|8765.4|8821|8816|8737.2|8732.2|7718
1628114400000|2021-08-04 22:00:00|8777.9|8765.9|8839.8|8827.8|8843.5|8838.5|8751.1|8746.1|8553
1628200800000|2021-08-05 22:00:00|8840|8828|8899.4|8887.4|8901.6|8890.7|8798.7|8793.7|7173
1628460000000|2021-08-08 22:00:00|8895.8|8883.8|8866.6|8854.6|8895.9|8890.9|8845.2|8837.1|6720
1628546400000|2021-08-09 22:00:00|8866.8|8854.8|8915.4|8903.4|8919|8907|8844.2|8834.5|7260
1628632800000|2021-08-10 22:00:00|8915.8|8903.8|8995.9|8983.9|8999.3|8987.3|8904|8892|8282
1628719200000|2021-08-11 22:00:00|8995.6|8983.6|9000.5|8988.5|9010.6|8998.6|8963.9|8958.9|7515
1628805600000|2021-08-12 22:00:00|9000.3|8988.3|8991.3|8979.3|9018.8|9013.8|8979.8|8968.9|6538
1629064800000|2021-08-15 22:00:00|8985.7|8973.7|8941.4|8929.4|8989.9|8977.9|8900.4|8895.4|20310
1629151200000|2021-08-16 22:00:00|8940.8|8928.8|8846.2|8834.2|8941.6|8929.6|8812.6|8804.6|47548
1629237600000|2021-08-17 22:00:00|8846|8834|8922.1|8910.1|8982.1|8975.8|8838.6|8826.6|122467048
1629324000000|2021-08-18 22:00:00|8922.4|8910.4|8941.7|8929.7|8958.2|8953.2|8810.7|8805.7|27654
1629410400000|2021-08-19 22:00:00|8941.8|8929.8|8957|8945|8964.4|8952.4|8853.4|8848.4|11645
1629669600000|2021-08-22 22:00:00|8954|8942|8982.2|8970.2|9008.5|8996.5|8913.4|8908.4|7982
1629756000000|2021-08-23 22:00:00|8981.6|8969.6|8966.1|8954.1|9015.9|9010.9|8884.7|8879.7|8124
1629842400000|2021-08-24 22:00:00|8966.2|8954.2|8980.3|8968.3|9003.1|8998.1|8942.1|8937.1|8229
1629928800000|2021-08-25 22:00:00|8980.4|8968.4|8890.8|8878.8|8980.6|8968.6|8878.2|8866.2|10038
1630015200000|2021-08-26 22:00:00|8891.2|8879.2|8934.1|8922.1|8944.5|8938.5|8851.4|8846.4|7269
1630274400000|2021-08-29 22:00:00|8930.3|8918.3|8868.9|8856.9|8949.1|8937.1|8857.5|8845.5|5073
1630360800000|2021-08-30 22:00:00|8868.8|8856.8|8873|8861|8918.9|8913.9|8785.4|8780.4|14073
1630447200000|2021-08-31 22:00:00|8872.9|8860.9|8988.2|8976.2|9058.6|9053.6|8868.6|8856.6|16710
1630533600000|2021-09-01 22:00:00|8988.8|8976.8|8984.4|8972.4|9025.3|9020.3|8958.3|8952.7|11004
1630620000000|2021-09-02 22:00:00|8984.6|8972.6|8850.7|8838.7|9010.5|8998.5|8845.8|8833.8|12714
1630879200000|2021-09-05 22:00:00|8851.3|8839.3|8888|8876|8918.8|8913.8|8822.4|8810.4|6260
1630965600000|2021-09-06 22:00:00|8887.9|8875.9|8878.7|8866.7|8903.9|8897.9|8850.4|8845.4|13508
1631052000000|2021-09-07 22:00:00|8879.3|8867.3|8853.7|8841.7|8917.5|8912.5|8751|8746|18065
1631138400000|2021-09-08 22:00:00|8854.5|8842.5|8776|8764|8855.7|8843.7|8725.4|8720.4|17545
1631224800000|2021-09-09 22:00:00|8776.2|8764.2|8667.6|8655.6|8843.2|8838.2|8654.9|8642.9|16597
1631484000000|2021-09-12 22:00:00|8676.8|8664.8|8847.8|8835.8|8850.5|8838.5|8658.8|8646.8|37904
1631570400000|2021-09-13 22:00:00|8847.6|8835.6|8767.4|8755.4|8852.9|8846.4|8751.8|8739.8|46969
1631656800000|2021-09-14 22:00:00|8767.7|8755.7|8696.3|8684.3|8794.7|8782.7|8627.6|8622.6|28997
1631743200000|2021-09-15 22:00:00|8696.2|8684.2|8770.5|8758.5|8787.7|8775.7|8655.1|8645.2|22647
1631829600000|2021-09-16 22:00:00|8770.6|8758.6|8759.7|8747.7|8862.3|8857.3|8752.9|8740.9|20479
1632088800000|2021-09-19 22:00:00|8770.2|8758.2|8628.8|8616.8|8781.9|8769.9|8552.8|8547.8|23156
1632175200000|2021-09-20 22:00:00|8628.7|8616.7|8749.8|8737.8|8811.4|8806.4|8625.8|8613.8|16125
1632261600000|2021-09-21 22:00:00|8749.4|8737.4|8819.7|8807.7|8856.1|8848.4|8715.7|8703.7|11303
1632348000000|2021-09-22 22:00:00|8819.6|8807.6|8885.9|8873.9|8912|8907|8818.8|8806.8|11836
1632434400000|2021-09-23 22:00:00|8884.3|8872.3|8891.4|8879.4|8928.6|8916.6|8834.7|8829.7|10184
1632693600000|2021-09-26 22:00:00|8897.9|8885.9|9008.8|8996.8|9028.7|9018.7|8882.3|8877.3|10571
1632780000000|2021-09-27 22:00:00|9008.9|8996.9|8788.1|8776.1|9051.2|9046.2|8752.2|8746.2|18364
1632866400000|2021-09-28 22:00:00|8788.6|8776.6|8884.3|8872.3|8901.5|8894.8|8761.5|8749.5|14506
1632952800000|2021-09-29 22:00:00|8884.7|8872.7|8792.6|8780.6|8958.8|8953.8|8769.2|8762.2|16710
1633039200000|2021-09-30 22:00:00|8793.2|8781.2|8854|8842|8875|8863|8659.2|8654.2|15570
1633298400000|2021-10-03 22:00:00|8832|8820|8825.8|8813.8|8887.4|8882.4|8767.4|8761.2|14354
1633384800000|2021-10-04 22:00:00|8826.1|8814.1|8919.7|8907.7|8943.4|8931.4|8767.9|8755.9|9841
1633471200000|2021-10-05 22:00:00|8919.4|8907.4|8837.5|8825.5|8928.7|8916.7|8725|8720|20670
1633557600000|2021-10-06 22:00:00|8836.5|8824.5|8940.8|8928.8|8979.1|8974.1|8836.5|8824.5|14385
1633644000000|2021-10-07 22:00:00|8941|8929|8951.5|8939.5|9005.3|9000.3|8927.1|8915.1|11828
1633903200000|2021-10-10 22:00:00|8963.5|8951.5|8859|8847|8998.2|8993.2|8771.6|8759.6|21083
1633989600000|2021-10-11 22:00:00|8859.1|8847.1|8924.8|8912.8|8973.3|8961.3|8773.7|8768.7|51123
1634076000000|2021-10-12 22:00:00|8924.6|8912.6|8915.9|8903.9|8963.6|8951.6|8873.2|8868.2|24116
1634162400000|2021-10-13 22:00:00|8915.8|8903.8|8953.2|8941.2|9004.3|8999.3|8901.2|8896.2|12496
1634248800000|2021-10-14 22:00:00|8953|8941|9017.6|9005.6|9023.3|9013.9|8929.3|8917.3|19396
1634508000000|2021-10-17 22:00:00|9031.2|9019.2|8939.6|8927.6|9035|9023|8885.8|8880.8|10020
1634594400000|2021-10-18 22:00:00|8938.1|8926.1|9019.3|9007.3|9024.6|9019.6|8929.4|8917.4|8812
1634680800000|2021-10-19 22:00:00|9019.4|9007.4|9017.1|9005.1|9041.2|9036.2|8962.4|8957.4|8549
1634767200000|2021-10-20 22:00:00|9017.2|9005.2|8960.5|8948.5|9030.3|9018.3|8932.5|8927.5|7378
1634853600000|2021-10-21 22:00:00|8960.4|8948.4|8910.3|8898.3|8995.7|8983.7|8898.2|8891.2|8162
1635112800000|2021-10-24 22:00:00|8936.1|8924.1|8942.6|8930.6|8969.9|8964.9|8893.9|8888.9|9320
1635199200000|2021-10-25 22:00:00|8943.4|8931.4|8986.2|8974.2|9031.4|9025.4|8912.4|8907.4|9820
1635285600000|2021-10-26 22:00:00|8986.4|8974.4|8946.3|8934.3|9014.3|9006.9|8927.3|8922.3|13367
1635372000000|2021-10-27 22:00:00|8946.5|8934.5|9034|9022|9046.4|9034.4|8919.7|8914.7|13727
1635458400000|2021-10-28 22:00:00|9033.8|9021.8|9109|9097|9112.5|9100.5|8947.6|8942.6|16168
1635721200000|2021-10-31 23:00:00|9100.3|9088.3|9211.6|9199.6|9213.9|9201.9|9068.4|9063.4|10143
1635807600000|2021-11-01 23:00:00|9211.4|9199.4|9112.7|9100.7|9211.6|9199.6|9098.9|9090.9|11919
1635894000000|2021-11-02 23:00:00|9112.8|9100.8|9076|9064|9130.7|9118.7|8992.5|8987.5|11283
1635980400000|2021-11-03 23:00:00|9076.4|9064.4|9044.5|9032.5|9098.9|9093.9|9014.4|9009.4|10673
1636066800000|2021-11-04 23:00:00|9044.6|9032.6|9136.2|9124.2|9167.8|9162.8|9002.7|8997.7|12165
1636326000000|2021-11-07 23:00:00|9132.9|9120.9|9069.4|9057.4|9158.8|9153.8|9058.6|9052.6|7827
1636412400000|2021-11-08 23:00:00|9069.3|9057.3|9071.2|9059.2|9131.7|9126.7|9046.4|9034.4|8719
1636498800000|2021-11-09 23:00:00|9071|9059|9124.5|9112.5|9153.8|9148.8|9049.1|9037.1|12309
1636585200000|2021-11-10 23:00:00|9124.6|9112.6|9095.7|9083.7|9166.4|9161.4|9080.1|9074.4|9958
1636671600000|2021-11-11 23:00:00|9095.9|9083.9|9079|9067|9121.8|9109.8|9048.4|9043.4|6523
1636930800000|2021-11-14 23:00:00|9077.4|9065.4|9099.5|9087.5|9107.9|9102.9|8995.7|8990.7|32040
1637017200000|2021-11-15 23:00:00|9099.4|9087.4|9038.8|9026.8|9121|9116|9035.7|9023.7|43623
1637103600000|2021-11-16 23:00:00|9038.9|9026.9|8998.6|8986.6|9050.1|9045.1|8993.2|8981.2|31213
1637190000000|2021-11-17 23:00:00|8999.8|8987.8|8928|8916|9015.6|9010.6|8887.8|8882.8|15372
1637276400000|2021-11-18 23:00:00|8928.1|8916.1|8759.3|8747.3|8960|8955|8716.4|8711.4|22206
1637535600000|2021-11-21 23:00:00|8769.8|8757.8|8802.9|8790.9|8853.3|8844|8739.4|8734.4|16061
1637622000000|2021-11-22 23:00:00|8803.1|8791.1|8868.8|8856.8|8879.2|8872|8701.9|8696.9|17522
1637708400000|2021-11-23 23:00:00|8869.2|8857.2|8819.9|8807.9|8881.7|8869.7|8760.8|8755.8|14621
1637794800000|2021-11-24 23:00:00|8819.2|8807.2|8849.5|8837.5|8855.9|8848.2|8796|8791|8080
1637881200000|2021-11-25 23:00:00|8849.8|8837.8|8352|8340|8849.8|8837.8|8304.5|8292.5|31175
1638140400000|2021-11-28 23:00:00|8408.9|8396.9|8493.1|8481.1|8565.1|8560.1|8401.5|8389.5|21820
1638226800000|2021-11-29 23:00:00|8493.4|8481.4|8335.9|8323.9|8541.7|8529.7|8231.1|8219.1|25956
1638313200000|2021-11-30 23:00:00|8336.3|8324.3|8284.4|8272.4|8477.6|8472.6|8244.2|8232.2|18737
1638399600000|2021-12-01 23:00:00|8285.8|8273.8|8355.1|8343.1|8401.8|8392.1|8264.8|8259.8|19077
1638486000000|2021-12-02 23:00:00|8355.4|8343.4|8260|8248|8380.3|8373.2|8198.1|8186.1|17131
1638745200000|2021-12-05 23:00:00|8272.7|8260.7|8457.4|8445.4|8466.3|8456.9|8250.3|8238.3|15969
1638831600000|2021-12-06 23:00:00|8457.3|8445.3|8571.4|8559.4|8573.7|8565.5|8428.7|8416.7|13372
1638918000000|2021-12-07 23:00:00|8571.5|8559.5|8507.2|8495.2|8585.2|8580.2|8463.2|8458.2|17399
1639004400000|2021-12-08 23:00:00|8507.1|8495.1|8375.9|8363.9|8534.3|8522.3|8359.7|8347.7|13145
1639090800000|2021-12-09 23:00:00|8376|8364|8390.6|8378.6|8415.4|8410.4|8334.7|8329.7|14605
1639350000000|2021-12-12 23:00:00|8395.1|8383.1|8325.7|8313.7|8424.3|8412.3|8290.3|8285.3|25625
1639436400000|2021-12-13 23:00:00|8327.1|8315.1|8422.8|8410.8|8434|8422|8323.1|8311.1|37050
1639522800000|2021-12-14 23:00:00|8422.7|8410.7|8380.9|8368.9|8434.9|8422.9|8267.7|8255.7|30459
1639609200000|2021-12-15 23:00:00|8381|8369|8352.9|8340.9|8442.9|8437.9|8327|8315|20111
1639695600000|2021-12-16 23:00:00|8352.7|8340.7|8287.5|8275.5|8362|8350|8247.2|8242.2|16073
1639954800000|2021-12-19 23:00:00|8286.4|8274.4|8328.7|8316.7|8333.8|8321.8|8062|8057|14323
1640041200000|2021-12-20 23:00:00|8326.6|8314.6|8413.3|8401.3|8424|8413.7|8276.9|8271.9|10788
1640127600000|2021-12-21 23:00:00|8413.2|8401.2|8493.4|8481.4|8496.6|8484.6|8372.7|8367.7|10088
1640214000000|2021-12-22 23:00:00|8493.7|8481.7|8550|8538|8588.2|8583.2|8474.6|8466.3|8088
1640559600000|2021-12-26 23:00:00|8547.8|8535.8|8638.8|8626.8|8644.5|8632.5|8509.7|8504.7|7202
1640646000000|2021-12-27 23:00:00|8638.4|8626.4|8686.9|8674.9|8706.3|8701.3|8613.1|8604.9|6076
1640732400000|2021-12-28 23:00:00|8687|8675|8683.6|8671.6|8708.4|8700.3|8642.5|8637.5|7244
1640818800000|2021-12-29 23:00:00|8683.7|8671.7|8685|8673|8731.6|8726.6|8657|8645|6713
1640905200000|2021-12-30 23:00:00|8685.3|8673.3|8662.4|8650.4|8697.9|8685.9|8640.6|8628.6|0
1641164400000|2022-01-02 23:00:00|8692.2|8680.2|8807.4|8795.4|8816.2|8806|8677.2|8665.2|7891
1641250800000|2022-01-03 23:00:00|8807.5|8795.5|8808.6|8796.6|8834.7|8829.7|8775.5|8763.5|10816
1641337200000|2022-01-04 23:00:00|8808.5|8796.5|8696.6|8684.6|8823.5|8818.5|8682.9|8670.9|8190
1641423600000|2022-01-05 23:00:00|8696.7|8684.7|8805.1|8793.1|8816.1|8804.1|8630|8618|22194
1641510000000|2022-01-06 23:00:00|8805.9|8793.9|8750.3|8738.3|8827.2|8815.2|8710.6|8705.6|9478
1641769200000|2022-01-09 23:00:00|8754|8742|8779.7|8767.7|8788.7|8783.7|8682.2|8677.2|13310
1641855600000|2022-01-10 23:00:00|8779.9|8767.9|8805.8|8793.8|8811.9|8799.9|8722.7|8717.7|14020
1641942000000|2022-01-11 23:00:00|8805.9|8793.9|8786.7|8774.7|8834.5|8822.5|8756.2|8751.2|10656
1642028400000|2022-01-12 23:00:00|8788|8776|8750.3|8738.3|8821.7|8815.8|8733.1|8721.1|9900
1642114800000|2022-01-13 23:00:00|8750.8|8738.8|8863.2|8851.2|8866.6|8854.6|8711|8699|11128
1642374000000|2022-01-16 23:00:00|8873.8|8861.8|8834.2|8822.2|8873.8|8866.6|8809.7|8797.7|21779
1642460400000|2022-01-17 23:00:00|8834.5|8822.5|8806.5|8794.5|8856.3|8844.3|8763.4|8758.4|44143
1642546800000|2022-01-18 23:00:00|8806.9|8794.9|8741.2|8729.2|8860.7|8855.7|8720.6|8708.6|35164
1642633200000|2022-01-19 23:00:00|8741.5|8729.5|8696.1|8684.1|8832.6|8824.1|8645.9|8633.9|23251
1642719600000|2022-01-20 23:00:00|8695.7|8683.7|8600.5|8588.5|8763.5|8758.5|8600.2|8588.2|16287
1642978800000|2022-01-23 23:00:00|8616.8|8604.8|8570|8558|8684.6|8674.3|8333.3|8326.3|20004
1643065200000|2022-01-24 23:00:00|8569.1|8557.1|8446|8434|8579.5|8567.5|8411.3|8406.3|17145
1643151600000|2022-01-25 23:00:00|8445.5|8433.5|8571.4|8559.4|8699.5|8694.5|8445.3|8433.3|14274
1643238000000|2022-01-26 23:00:00|8572.9|8560.9|8703.7|8691.7|8744.8|8739.8|8377.4|8365.4|15025
1643324400000|2022-01-27 23:00:00|8704.7|8692.7|8683.7|8671.7|8713.5|8707.1|8518.1|8513.1|13746
1643583600000|2022-01-30 23:00:00|8682.4|8670.4|8645.1|8633.1|8748.2|8736.2|8564.6|8559.6|12210
1643670000000|2022-01-31 23:00:00|8645.4|8633.4|8789.1|8777.1|8800.4|8788.4|8619.5|8607.5|15756
1643756400000|2022-02-01 23:00:00|8789.5|8777.5|8707.8|8695.8|8811|8802.7|8690.2|8678.2|9024
1643842800000|2022-02-02 23:00:00|8707.3|8695.3|8699.9|8687.9|8736.9|8731.9|8632.8|8620.8|12884
1643929200000|2022-02-03 23:00:00|8699.1|8687.1|8615.4|8603.4|8773|8768|8552.2|8547.2|12152
1644188400000|2022-02-06 23:00:00|8637.4|8625.4|8575.4|8563.4|8662.1|8657.1|8509.6|8504.6|15678
1644274800000|2022-02-07 23:00:00|8575.5|8563.5|8728.6|8716.6|8736.1|8724.1|8555.9|8543.9|15319
1644361200000|2022-02-08 23:00:00|8728.7|8716.7|8884.1|8872.1|8890.6|8878.6|8720|8710.7|16983
1644447600000|2022-02-09 23:00:00|8884.4|8872.4|8819.8|8807.8|8914.9|8909.9|8792.6|8780.6|13212
1644534000000|2022-02-10 23:00:00|8821.1|8809.1|8657.8|8645.8|8835.4|8830.4|8609|8597|12737
1644793200000|2022-02-13 23:00:00|8646.6|8634.6|8590.2|8578.2|8683|8671|8498.6|8486.6|35159
1644879600000|2022-02-14 23:00:00|8590|8578|8721.7|8709.7|8737.9|8727.4|8520.4|8515.4|45518
1644966000000|2022-02-15 23:00:00|8722|8710|8773.9|8761.9|8798.9|8793.9|8680.7|8675.7|28566
1645052400000|2022-02-16 23:00:00|8774|8762|8601.4|8589.4|8789.8|8777.8|8585.1|8573.1|23198
1645138800000|2022-02-17 23:00:00|8601.3|8589.3|8589.1|8577.1|8708.8|8703.8|8562.3|8555.3|13172
1645398000000|2022-02-20 23:00:00|8523.8|8511.8|8364.7|8352.7|8668.8|8663.8|8332.7|8320.7|14514
1645484400000|2022-02-21 23:00:00|8360.7|8348.7|8526.2|8514.2|8554|8549|8276.3|8271.3|19868
1645570800000|2022-02-22 23:00:00|8524.1|8512.1|8368.8|8356.8|8610.3|8605.3|8360.5|8348.5|15833
1645657200000|2022-02-23 23:00:00|8368.9|8356.9|8318.9|8306.9|8387.8|8375.8|8032.8|8020.8|44402
1645743600000|2022-02-24 23:00:00|8318.8|8306.8|8557.3|8545.3|8565.8|8553.8|8188.3|8183.3|23770
1646002800000|2022-02-27 23:00:00|8302.6|8287.6|8417.8|8405.8|8505.9|8500.9|8126.9|8114.9|22042
1646089200000|2022-02-28 23:00:00|8417.7|8405.7|8158|8146|8512.9|8507.9|8076.1|8064.1|25533
1646175600000|2022-03-01 23:00:00|8159.9|8147.9|8291.4|8279.4|8376.9|8371.9|8079.1|8074.1|26633
1646262000000|2022-03-02 23:00:00|8291.5|8279.5|8024.9|8012.9|8357.3|8348.9|7980.1|7970.7|30212
1646348400000|2022-03-03 23:00:00|8025|8013|7735.9|7723.9|8045.1|8033.1|7669|7657|27805
1646607600000|2022-03-06 23:00:00|7665.8|7653.8|7510.6|7498.6|7775.2|7770.2|7287.6|7282.6|39756
1646694000000|2022-03-07 23:00:00|7514|7502|7846.6|7834.6|8052.6|8044.6|7422.8|7417.8|35807
1646780400000|2022-03-08 23:00:00|7846.7|7834.7|8162.8|8150.8|8227.8|8220.8|7846.7|7834.7|24904
1646866800000|2022-03-09 23:00:00|8166|8154|8085.5|8073.5|8200.8|8195.8|7997.3|7992.3|24721
1646953200000|2022-03-10 23:00:00|8086.2|8074.2|8127.6|8115.6|8377.3|8372.3|7968.8|7956.8|22495
1647126000000|2022-03-12 23:00:00|8160.2|8148.2|8179.3|8167.3|8185.6|8173.6|8155|8143|0
1647212400000|2022-03-13 23:00:00|8180.4|8168.4|8234.3|8222.3|8316.9|8311.9|8143.2|8131.2|34886
1647298800000|2022-03-14 23:00:00|8234.2|8222.2|8275.1|8263.1|8310.2|8298.2|8089.7|8084.7|50877
1647385200000|2022-03-15 23:00:00|8275.6|8263.6|8406.6|8394.6|8480|8475|8247.2|8235.2|34810
1647471600000|2022-03-16 23:00:00|8406.7|8394.7|8393.2|8381.2|8449.2|8442.8|8319|8314|25892
1647558000000|2022-03-17 23:00:00|8393.8|8381.8|8453.6|8441.6|8476.5|8464.5|8306.6|8301.6|16872
1647730800000|2022-03-19 23:00:00|8434.5|8422.5|8430.2|8418.2|8448.8|8436.8|8424.8|8412.8|0
1647817200000|2022-03-20 23:00:00|8430.1|8418.1|8368.6|8356.6|8469.7|8464.7|8343.1|8331.1|9956
1647903600000|2022-03-21 23:00:00|8368.4|8356.4|8513.1|8501.1|8523.5|8511.5|8344|8332|11562
1647990000000|2022-03-22 23:00:00|8513.5|8501.5|8300.2|8288.2|8544.4|8532.4|8258.5|8246.5|10204
1648076400000|2022-03-23 23:00:00|8299.7|8287.7|8336.6|8324.6|8383.4|8378.4|8273.8|8268.8|12746
1648162800000|2022-03-24 23:00:00|8336.4|8324.4|8372.7|8360.7|8380.9|8368.9|8286.6|8281.6|10165
1647730800000|2022-03-19 23:00:00|8434.5|8422.5|8430.2|8418.2|8448.8|8436.8|8424.8|8412.8|0
1647817200000|2022-03-20 23:00:00|8430.1|8418.1|8368.6|8356.6|8469.7|8464.7|8343.1|8331.1|9956
1647903600000|2022-03-21 23:00:00|8368.4|8356.4|8513.1|8501.1|8523.5|8511.5|8344|8332|11562
1647990000000|2022-03-22 23:00:00|8513.5|8501.5|8300.2|8288.2|8544.4|8532.4|8258.5|8246.5|10204
1648076400000|2022-03-23 23:00:00|8299.7|8287.7|8336.6|8324.6|8383.4|8378.4|8273.8|8268.8|12746
1648162800000|2022-03-24 23:00:00|8336.4|8324.4|8372.7|8360.7|8380.9|8368.9|8286.6|8281.6|10165
1648418400000|2022-03-27 22:00:00|8371.6|8359.6|8438.6|8426.6|8489.2|8484.2|8324.9|8312.9|9613
1648504800000|2022-03-28 22:00:00|8438.1|8426.1|8630.9|8618.9|8675.4|8663.4|8422.9|8415.1|19148
1648591200000|2022-03-29 22:00:00|8632.2|8620.2|8541.4|8529.4|8634.5|8622.5|8473.3|8461.3|11969
1648677600000|2022-03-30 22:00:00|8541.3|8529.3|8420|8408|8591.5|8586.5|8283.3|8271.3|14328
1648764000000|2022-03-31 22:00:00|8419.9|8407.9|8524.4|8512.4|8535.8|8530.8|8409.8|8397.8|10803
1649023200000|2022-04-03 22:00:00|8525.6|8513.6|8551.6|8539.6|8560.5|8552.2|8434.9|8429.9|11869
1649109600000|2022-04-04 22:00:00|8551.3|8539.3|8594.9|8582.9|8643.4|8638.4|8504.2|8499.2|11841
1649196000000|2022-04-05 22:00:00|8592.5|8580.5|8487.3|8475.3|8635|8630|8416.9|8404.9|14928
1649282400000|2022-04-06 22:00:00|8487.6|8475.6|8542.5|8530.5|8641.9|8636.9|8443.6|8431.6|15002
1649368800000|2022-04-07 22:00:00|8541.4|8529.4|8586.4|8574.4|8628.3|8623.3|8521.9|8509.9|12390
1649628000000|2022-04-10 22:00:00|8613.7|8601.7|8532.3|8520.3|8642.3|8637.3|8224.2|8212.2|52797
1649714400000|2022-04-11 22:00:00|8532.4|8520.4|8539.5|8527.5|8615.9|8610.9|8446|8441|30105
1649800800000|2022-04-12 22:00:00|8539.6|8527.6|8607.3|8595.3|8651.3|8639.3|8527.8|8521.1|21254
1649887200000|2022-04-13 22:00:00|8607.2|8595.2|8658.1|8646.1|8754.3|8749.3|8604.3|8592.3|16281
1650232800000|2022-04-17 22:00:00|8618.2|8606.2|8704.5|8692.5|8732.6|8720.6|8573.3|8561.3|0
1650319200000|2022-04-18 22:00:00|8704.4|8692.4|8719.7|8707.7|8751.5|8739.5|8620.3|8608.3|13467
1650405600000|2022-04-19 22:00:00|8720.6|8708.6|8777|8765|8820|8815|8697.6|8691.5|11054
1650492000000|2022-04-20 22:00:00|8775.2|8763.2|8695.5|8683.5|8880.4|8875.4|8684.4|8672.4|9928
1650578400000|2022-04-21 22:00:00|8695.6|8683.6|8576|8564|8792|8787|8567.4|8555.4|10945
1650837600000|2022-04-24 22:00:00|8595.2|8583.2|8681.6|8669.6|8697.9|8685.9|8508|8496|14434
1650924000000|2022-04-25 22:00:00|8681.8|8669.8|8381.4|8369.4|8731.3|8719.3|8353.5|8341.5|15549
1651010400000|2022-04-26 22:00:00|8381.5|8369.5|8474.7|8462.7|8512.5|8507.5|8344.8|8339.8|16158
1651096800000|2022-04-27 22:00:00|8474.9|8462.9|8512.3|8500.3|8582.4|8570.4|8420|8415|23498
1651183200000|2022-04-28 22:00:00|8512.1|8500.1|8477.6|8465.6|8620.3|8615.3|8456.4|8444.4|12381
1651442400000|2022-05-01 22:00:00|8487.4|8475.4|8478.7|8466.7|8561.9|8556.9|8359.2|8354.2|16526
1651528800000|2022-05-02 22:00:00|8478.2|8466.2|8616.8|8604.8|8633|8621|8469.3|8457.3|14029
1651615200000|2022-05-03 22:00:00|8616.6|8604.6|8643.3|8631.3|8674.8|8662.8|8486.8|8474.8|10677
1651701600000|2022-05-04 22:00:00|8645.3|8633.3|8424|8412|8684.3|8672.3|8379.5|8367.5|13894
1651788000000|2022-05-05 22:00:00|8423.9|8411.9|8310.7|8298.7|8437.9|8425.9|8284.9|8273.8|15473
1652047200000|2022-05-08 22:00:00|8267.7|8255.7|8150.2|8138.2|8362.2|8357.2|8109.8|8097.8|16873
1652133600000|2022-05-09 22:00:00|8150.3|8138.3|8177|8165|8264.6|8259.6|8065.3|8053.3|16609
1652220000000|2022-05-10 22:00:00|8156.3|8144.3|8212.3|8200.3|8351.7|8345.7|8137.9|8125.9|16662
1652306400000|2022-05-11 22:00:00|8212.2|8200.2|8169.6|8157.6|8262.3|8257.3|8127.5|8115.5|17104
1652392800000|2022-05-12 22:00:00|8169.7|8157.7|8355|8343|8377.7|8365.7|8169.7|8157.7|11680
1652652000000|2022-05-15 22:00:00|8367.8|8355.8|8366.4|8354.4|8428.4|8416.4|8286.7|8281.7|16279
1652738400000|2022-05-16 22:00:00|8366.5|8354.5|8527.4|8515.4|8527.9|8515.9|8366.5|8354.5|44400
1652824800000|2022-05-17 22:00:00|8528|8516|8405.7|8393.7|8549.7|8544.7|8381.6|8369.6|32126
1652911200000|2022-05-18 22:00:00|8405.8|8393.8|8402.1|8390.1|8458.2|8446.2|8343.5|8338.5|22530
1652997600000|2022-05-19 22:00:00|8402.2|8390.2|8533.5|8521.5|8551.2|8546.2|8402.2|8390.2|13890
1653256800000|2022-05-22 22:00:00|8577|8565|8598.6|8586.6|8649.3|8637.3|8515.7|8510.7|10675
1653343200000|2022-05-23 22:00:00|8598.1|8586.1|8700.5|8688.5|8709.4|8697.4|8539.4|8533.7|12715
1653429600000|2022-05-24 22:00:00|8700.2|8688.2|8787.4|8775.4|8842.1|8830.1|8655.1|8650.1|11929
1653516000000|2022-05-25 22:00:00|8787.5|8775.5|8861.4|8849.4|8904.3|8899.3|8748.3|8736.3|12144
1653602400000|2022-05-26 22:00:00|8861.3|8849.3|8978.1|8966.1|8978.1|8966.1|8854.6|8842.6|10161
1653861600000|2022-05-29 22:00:00|8970.3|8958.3|8945.3|8933.3|9002.5|8997.5|8907.5|8897.8|7676
1653948000000|2022-05-30 22:00:00|8945.1|8933.1|8838.6|8826.6|8945.9|8933.9|8812.5|8800.5|12485
1654034400000|2022-05-31 22:00:00|8838.9|8826.9|8760.2|8748.2|8910.9|8905.9|8733.8|8727.8|13631
1654120800000|2022-06-01 22:00:00|8759.1|8747.1|8818.1|8806.1|8820.6|8808.6|8709.6|8704.6|8260
1654207200000|2022-06-02 22:00:00|8818.4|8806.4|8743.3|8731.3|8837.4|8825.4|8709.7|8704.7|7424
1654466400000|2022-06-05 22:00:00|8752.4|8740.4|8820.6|8808.6|8855.4|8850.4|8736.5|8724.5|7973
1654552800000|2022-06-06 22:00:00|8820.2|8808.2|8874.1|8862.1|8893.7|8881.7|8761.9|8749.9|9935
1654639200000|2022-06-07 22:00:00|8874|8862|8820.5|8808.5|8914.8|8909.8|8791.6|8785.3|9064
1654725600000|2022-06-08 22:00:00|8820.4|8808.4|8656.7|8644.7|8838.6|8833.6|8633.8|8621.8|14093
1654812000000|2022-06-09 22:00:00|8656.8|8644.8|8402.2|8390.2|8679.5|8674.5|8364|8359|19686
1655071200000|2022-06-12 22:00:00|8341|8329|8190.3|8178.3|8354.6|8342.6|8152.4|8140.4|37415
1655157600000|2022-06-13 22:00:00|8191|8179|8064.4|8052.4|8279.3|8274.3|7994.8|7982.8|42121
1655244000000|2022-06-14 22:00:00|8066.2|8054.2|8226.7|8214.7|8269.5|8257.5|8058.3|8046.3|37358
1655330400000|2022-06-15 22:00:00|8226.9|8214.9|8089.6|8077.6|8290|8278|8034.9|8029.9|15077
1655416800000|2022-06-16 22:00:00|8089.7|8077.7|8159.5|8147.5|8238|8233|8028|8023|22685
1655676000000|2022-06-19 22:00:00|8175.2|8163.2|8280.3|8268.3|8301|8296|8082.2|8070.2|8539
1655762400000|2022-06-20 22:00:00|8280.2|8268.2|8224.7|8212.7|8362.1|8357.1|8211.3|8199.3|8787
1655848800000|2022-06-21 22:00:00|8224.6|8212.6|8096.2|8084.2|8224.6|8212.6|8066.7|8061.7|12692
1655935200000|2022-06-22 22:00:00|8096.3|8084.3|8121.9|8109.9|8176.8|8171.8|8027.8|8022.8|13835
1656021600000|2022-06-23 22:00:00|8120|8108|8298|8286|8299.5|8287.5|8112.6|8104.3|12438
1656280800000|2022-06-26 22:00:00|8297.3|8285.3|8241.3|8229.3|8313.1|8308.1|7878|7866|11096
1656367200000|2022-06-27 22:00:00|8241.4|8229.4|8232.2|8220.2|8378.3|8373.3|8202.8|8190.8|13432
1656453600000|2022-06-28 22:00:00|8233.4|8221.4|8178.5|8166.5|8272.1|8260.4|8159.7|8154.7|11963
1656540000000|2022-06-29 22:00:00|8178.6|8166.6|8118.2|8106.2|8181.7|8169.7|7995.9|7990.9|15725
1656626400000|2022-06-30 22:00:00|8118.3|8106.3|8263.3|8251.3|8272.8|8260.8|8025.8|8013.8|15261
1656885600000|2022-07-03 22:00:00|8260.6|8248.6|8151|8139|8262.2|8250.2|8141.3|8133.3|8006
1656972000000|2022-07-04 22:00:00|8151.1|8139.1|8067.2|8055.2|8232.9|8220.9|7955.7|7949.7|13064
1657058400000|2022-07-05 22:00:00|8067.4|8055.4|8007.2|7995.2|8112.2|8100.2|7940.1|7935.1|14234
1657144800000|2022-07-06 22:00:00|8007.1|7995.1|8092.2|8080.2|8131.8|8126.8|7960.7|7948.7|17363
1657231200000|2022-07-07 22:00:00|8092.9|8080.9|8084.6|8072.6|8142.5|8137.5|8034|8029|14149
1657490400000|2022-07-10 22:00:00|8067|8055|8057.5|8045.5|8107.8|8098.8|7965.4|7960.4|21782
1657576800000|2022-07-11 22:00:00|8057.4|8045.4|7967.3|7955.3|8075.5|8070.5|7896.6|7891.6|43223
1657663200000|2022-07-12 22:00:00|7967.7|7955.7|7945.8|7933.8|8007.4|8002.4|7893.4|7888.4|31238
1657749600000|2022-07-13 22:00:00|7945.6|7933.6|7856.8|7844.8|7979.1|7967.1|7766.9|7761.4|17228
1657836000000|2022-07-14 22:00:00|7856.9|7844.9|7964.8|7952.8|7976.1|7968|7807.4|7802.4|14235
1658095200000|2022-07-17 22:00:00|7980.4|7968.4|7914.6|7902.6|8034|8029|7884|7872|12471
1658181600000|2022-07-18 22:00:00|7912.6|7900.6|8165.3|8153.3|8166.3|8159.6|7894.3|7882.3|14120
1658268000000|2022-07-19 22:00:00|8164.6|8152.6|7984.5|7972.5|8192.1|8180.1|7955.9|7944.9|13563
1658354400000|2022-07-20 22:00:00|7983.8|7971.8|8004.1|7992.1|8111.2|8106.2|7972.5|7961.1|15360
1658440800000|2022-07-21 22:00:00|8004|7992|8017.3|8005.3|8089.7|8084.7|7968.1|7956.1|10607
1658700000000|2022-07-24 22:00:00|8009.9|7997.9|8086.6|8074.6|8124.4|8112.4|7987.5|7975.5|8780
1658786400000|2022-07-25 22:00:00|8086.8|8074.8|8084.3|8072.3|8101.4|8096.4|8033.4|8028.4|10009
1658872800000|2022-07-26 22:00:00|8083.9|8071.9|8189.6|8177.6|8214|8202|8056.5|8051.5|8771
1658959200000|2022-07-27 22:00:00|8190|8178|8160.1|8148.1|8207.6|8202.6|7995.1|7990.1|13069
1659045600000|2022-07-28 22:00:00|8159.9|8147.9|8204.9|8192.9|8211.4|8200.6|8097.3|8085.3|13545
1659304800000|2022-07-31 22:00:00|8197.2|8185.2|8078.5|8066.5|8234.1|8229.1|8043.6|8034.4|10983
1659391200000|2022-08-01 22:00:00|8078.1|8066.1|8087.5|8075.5|8127.2|8122.2|8024.2|8012.2|9962
1659477600000|2022-08-02 22:00:00|8087.6|8075.6|8153.5|8141.5|8170.7|8160.6|8060.1|8048.1|7340
1659564000000|2022-08-03 22:00:00|8154.3|8142.3|8141.6|8129.6|8212.5|8207.5|8128|8116|8088
1659650400000|2022-08-04 22:00:00|8142.5|8130.5|8203.7|8191.7|8217.9|8205.9|8123.5|8118.5|8980
1659909600000|2022-08-07 22:00:00|8205.7|8193.7|8283.8|8271.8|8297.9|8291.3|8184.3|8172.3|8102
1659996000000|2022-08-08 22:00:00|8283.7|8271.7|8331.8|8319.8|8342.6|8337.6|8249.7|8244.7|9126
1660082400000|2022-08-09 22:00:00|8331.9|8319.9|8365.6|8353.6|8372.6|8367.6|8294.1|8289.1|8776
1660168800000|2022-08-10 22:00:00|8365.7|8353.7|8369.4|8357.4|8424|8419|8343|8331|11451
1660255200000|2022-08-11 22:00:00|8369.7|8357.7|8452.4|8440.4|8460.6|8451|8358.7|8346.7|9574
1660514400000|2022-08-14 22:00:00|8445.5|8433.5|8462.8|8450.8|8475.1|8463.1|8386.3|8381.3|15618
1660600800000|2022-08-15 22:00:00|8461.9|8449.9|8534|8522|8545.9|8533.9|8439.3|8432.2|33734
1660687200000|2022-08-16 22:00:00|8533.6|8521.6|8467.7|8455.7|8548.6|8537.3|8424.7|8418.7|28934
1660773600000|2022-08-17 22:00:00|8468.1|8456.1|8430.8|8418.8|8474.1|8469.1|8394.4|8389.4|14333
1660860000000|2022-08-18 22:00:00|8430.7|8418.7|8330.1|8318.1|8431.7|8424.6|8317.7|8305.7|10391
1661119200000|2022-08-21 22:00:00|8307.5|8295.5|8283.2|8271.2|8336.5|8324.5|8215.3|8210.3|10973
1661205600000|2022-08-22 22:00:00|8283.3|8271.3|8227.2|8215.2|8301|8289|8207.1|8200.3|9525
1661292000000|2022-08-23 22:00:00|8226.8|8214.8|8204.8|8192.8|8236.8|8224.8|8164.4|8159.4|7436
1661378400000|2022-08-24 22:00:00|8204.4|8192.4|8234.9|8222.9|8267.2|8262.2|8167.7|8162.7|8212
1661464800000|2022-08-25 22:00:00|8235.5|8223.5|7981.7|7969.7|8244.4|8236.7|7977.5|7965.5|12638