820710000000|1996-01-03 23:00:00|19945.68|19945.68|20618|20618|20647.9|20647.9|19945.68|19945.68|0
820796400000|1996-01-04 23:00:00|20577.64|20577.64|20669.03|20669.03|20669.82|20669.82|20455.75|20455.75|0
821055600000|1996-01-07 23:00:00|20617.1|20617.1|20563.58|20563.58|20667.03|20667.03|20471.4|20471.4|0
821142000000|1996-01-08 23:00:00|20564.98|20564.98|20652.08|20652.08|20652.58|20652.58|20454.16|20454.16|0
821228400000|1996-01-09 23:00:00|20591.59|20591.59|20612.32|20612.32|20675.7|20675.7|20459.34|20459.34|0
821314800000|1996-01-10 23:00:00|20547.64|20547.64|20377.92|20377.92|20547.64|20547.64|20260.41|20260.41|0
821401200000|1996-01-11 23:00:00|20422.86|20422.86|20287.42|20287.42|20542.16|20542.16|20208.09|20208.09|0
821746800000|1996-01-15 23:00:00|20304.07|20304.07|20567.07|20567.07|20567.07|20567.07|20303.47|20303.47|0
821833200000|1996-01-16 23:00:00|20655.67|20655.67|20570.26|20570.26|20754.34|20754.34|20569.76|20569.76|0
821919600000|1996-01-17 23:00:00|20537.17|20537.17|20370.04|20370.04|20537.17|20537.17|20297.89|20297.89|0
822006000000|1996-01-18 23:00:00|20376.02|20376.02|20365.76|20365.76|20377.02|20377.02|20156.27|20156.27|0
822265200000|1996-01-21 23:00:00|20380.51|20380.51|20196.53|20196.53|20391.87|20391.87|20088.5|20088.5|0
822351600000|1996-01-22 23:00:00|20208.39|20208.39|20080.92|20080.92|20363.86|20363.86|20040.66|20040.66|0
822438000000|1996-01-23 23:00:00|20070.66|20070.66|20312.74|20312.74|20312.84|20312.84|19984.85|19984.85|0
822524400000|1996-01-24 23:00:00|20358.98|20358.98|20414.69|20414.69|20457.64|20457.64|20289.02|20289.02|0
822610800000|1996-01-25 23:00:00|20397.55|20397.55|20663.84|20663.84|20693.24|20693.24|20257.82|20257.82|0
822870000000|1996-01-28 23:00:00|20657.56|20657.56|20589.2|20589.2|20686.86|20686.86|20532.49|20532.49|0
822956400000|1996-01-29 23:00:00|20602.25|20602.25|20722.44|20722.44|20796.69|20796.69|20602.25|20602.25|0
823042800000|1996-01-30 23:00:00|20786.63|20786.63|20812.74|20812.74|21021.63|21021.63|20786.63|20786.63|0
823129200000|1996-01-31 23:00:00|20806.36|20806.36|20935.12|20935.12|20942.69|20942.69|20761.21|20761.21|0
823215600000|1996-02-01 23:00:00|20947.18|20947.18|20904.03|20904.03|21068.67|21068.67|20874.23|20874.23|0
823474800000|1996-02-04 23:00:00|20882.2|20882.2|20653.38|20653.38|20882.2|20882.2|20623.88|20623.88|0
823561200000|1996-02-05 23:00:00|20605.64|20605.64|20751.15|20751.15|20767.79|20767.79|20555.61|20555.61|0
823647600000|1996-02-06 23:00:00|20742.48|20742.48|20943.49|20943.49|21039.27|21039.27|20642.12|20642.12|0
823734000000|1996-02-07 23:00:00|20956.35|20956.35|21118.3|21118.3|21150.39|21150.39|20911|20911|0
823820400000|1996-02-08 23:00:00|21136.44|21136.44|20934.82|20934.82|21156.77|21156.77|20892.37|20892.37|0
824166000000|1996-02-12 23:00:00|20964.32|20964.32|20784.23|20784.23|21056.31|21056.31|20783.04|20783.04|0
824252400000|1996-02-13 23:00:00|20800.08|20800.08|20943.59|20943.59|21041.56|21041.56|20800.08|20800.08|0
824338800000|1996-02-14 23:00:00|20921.47|20921.47|20886.19|20886.19|21010.36|21010.36|20751.05|20751.05|0
824425200000|1996-02-15 23:00:00|20834.76|20834.76|20802.77|20802.77|20834.76|20834.76|20580.63|20580.63|0
824684400000|1996-02-18 23:00:00|20760.02|20760.02|20721.25|20721.25|20760.02|20760.02|20632.05|20632.05|0
824770800000|1996-02-19 23:00:00|20648.99|20648.99|20655.67|20655.67|20668.03|20668.03|20409.91|20409.91|0
824857200000|1996-02-20 23:00:00|20655.27|20655.27|20372.23|20372.23|20655.27|20655.27|20322.3|20322.3|0
824943600000|1996-02-21 23:00:00|20389.68|20389.68|20340.94|20340.94|20436.62|20436.62|20310.74|20310.74|0
825030000000|1996-02-22 23:00:00|20392.86|20392.86|20300.38|20300.38|20499.7|20499.7|20266.59|20266.59|0
825289200000|1996-02-25 23:00:00|20294.3|20294.3|20480.27|20480.27|20480.27|20480.27|20294.3|20294.3|0
825375600000|1996-02-26 23:00:00|20426.65|20426.65|20000.4|20000.4|20426.65|20426.65|19977.48|19977.48|0
825462000000|1996-02-27 23:00:00|20053.22|20053.22|19919.97|19919.97|20211.38|20211.38|19878.91|19878.91|0
825548400000|1996-02-28 23:00:00|19974.19|19974.19|20125.37|20125.37|20129.16|20129.16|19902.53|19902.53|0
825634800000|1996-02-29 23:00:00|20093.78|20093.78|20168.63|20168.63|20249.55|20249.55|19936.22|19936.22|0
825894000000|1996-03-03 23:00:00|20166.23|20166.23|20063.88|20063.88|20221.85|20221.85|20061.89|20061.89|0
825980400000|1996-03-04 23:00:00|20069.76|20069.76|20183.87|20183.87|20303.87|20303.87|20069.76|20069.76|0
826066800000|1996-03-05 23:00:00|20166.83|20166.83|20241.18|20241.18|20300.68|20300.68|19946.48|19946.48|0
826153200000|1996-03-06 23:00:00|20200.52|20200.52|19957.15|19957.15|20200.52|20200.52|19916.98|19916.98|0
826239600000|1996-03-07 23:00:00|19919.17|19919.17|20155.87|20155.87|20164.54|20164.54|19822.8|19822.8|0
826498800000|1996-03-10 23:00:00|20056.41|20056.41|19796.29|19796.29|20056.41|20056.41|19747.76|19747.76|0
826585200000|1996-03-11 23:00:00|19882.4|19882.4|19950.27|19950.27|20008.07|20008.07|19854.3|19854.3|0
826671600000|1996-03-12 23:00:00|19932.03|19932.03|19734.7|19734.7|19932.03|19932.03|19627.57|19627.57|0
826758000000|1996-03-13 23:00:00|19735.3|19735.3|19923.66|19923.66|19923.66|19923.66|19708.59|19708.59|0
826844400000|1996-03-14 23:00:00|19960.14|19960.14|20190.85|20190.85|20247.26|20247.26|19960.14|19960.14|0
827103600000|1996-03-17 23:00:00|20243.37|20243.37|20285.13|20285.13|20352.3|20352.3|20223.74|20223.74|0
827190000000|1996-03-18 23:00:00|20333.37|20333.37|20442.6|20442.6|20614.91|20614.91|20333.37|20333.37|0
827362800000|1996-03-20 23:00:00|20470.7|20470.7|20727.53|20727.53|20745.76|20745.76|20470.7|20470.7|0
827449200000|1996-03-21 23:00:00|20762.61|20762.61|20700.92|20700.92|20810.64|20810.64|20599.66|20599.66|0
827708400000|1996-03-24 23:00:00|20745.91|20745.91|20915.44|20915.44|20946.53|20946.53|20745.91|20745.91|0
827794800000|1996-03-25 23:00:00|20943.43|20943.43|21014.77|21014.77|21290.39|21290.39|20942.73|20942.73|0
827881200000|1996-03-26 23:00:00|21046.72|21046.72|21329.98|21329.98|21329.98|21329.98|20992.36|20992.36|0
827967600000|1996-03-27 23:00:00|21321.84|21321.84|21295.82|21295.82|21432.98|21432.98|21199.46|21199.46|0
828054000000|1996-03-28 23:00:00|21300.94|21300.94|21406.85|21406.85|21486.33|21486.33|21250.2|21250.2|0
828309600000|1996-03-31 22:00:00|21451.07|21451.07|21560.39|21560.39|21757.84|21757.84|21451.07|21451.07|0
828396000000|1996-04-01 22:00:00|21569.43|21569.43|21600.08|21600.08|21640.98|21640.98|21464.93|21464.93|0
828482400000|1996-04-02 22:00:00|21636.15|21636.15|21464.73|21464.73|21754.52|21754.52|21349.68|21349.68|0
828568800000|1996-04-03 22:00:00|21451.77|21451.77|21471.16|21471.16|21568.83|21568.83|21397.21|21397.21|0
828655200000|1996-04-04 22:00:00|21504.72|21504.72|21695.84|21695.84|21728.2|21728.2|21497.39|21497.39|0
828914400000|1996-04-07 22:00:00|21635.65|21635.65|21424.24|21424.24|21635.65|21635.65|21398.11|21398.11|0
829000800000|1996-04-08 22:00:00|21508.34|21508.34|21744.17|21744.17|21818.13|21818.13|21508.34|21508.34|0
829087200000|1996-04-09 22:00:00|21773.51|21773.51|21791.7|21791.7|21870.68|21870.68|21772.71|21772.71|0
829173600000|1996-04-10 22:00:00|21760.45|21760.45|21694.43|21694.43|21782.36|21782.36|21649.42|21649.42|0
829260000000|1996-04-11 22:00:00|21697.85|21697.85|21660.47|21660.47|21799.54|21799.54|21579.48|21579.48|0
829519200000|1996-04-14 22:00:00|21704.88|21704.88|21883.04|21883.04|21922.93|21922.93|21704.88|21704.88|0
829605600000|1996-04-15 22:00:00|21927.45|21927.45|21868.17|21868.17|22077.87|22077.87|21866.36|21866.36|0
829692000000|1996-04-16 22:00:00|21906.25|21906.25|21816.22|21816.22|22007.84|22007.84|21801.85|21801.85|0
829778400000|1996-04-17 22:00:00|21763.57|21763.57|21812.5|21812.5|21843.15|21843.15|21694.94|21694.94|0
829864800000|1996-04-18 22:00:00|21814.61|21814.61|21883.84|21883.84|21931.37|21931.37|21679.66|21679.66|0
830124000000|1996-04-21 22:00:00|21912.68|21912.68|22123.89|22123.89|22123.89|22123.89|21912.68|21912.68|0
830210400000|1996-04-22 22:00:00|22154.24|22154.24|22119.88|22119.88|22216.54|22216.54|22104.8|22104.8|0
830296800000|1996-04-23 22:00:00|22151.33|22151.33|22282.05|22282.05|22330.49|22330.49|22151.33|22151.33|0
830383200000|1996-04-24 22:00:00|22301.55|22301.55|22230.1|22230.1|22345.06|22345.06|22209.2|22209.2|0
830469600000|1996-04-25 22:00:00|22249.9|22249.9|22235.03|22235.03|22347.87|22347.87|22230.61|22230.61|0
830815200000|1996-04-29 22:00:00|22140.68|22140.68|22041.3|22041.3|22162.88|22162.88|21953.48|21953.48|0
830901600000|1996-04-30 22:00:00|22030.75|22030.75|21815.01|21815.01|22087.32|22087.32|21772.71|21772.71|0
830988000000|1996-05-01 22:00:00|21775.02|21775.02|21662.38|21662.38|21783.36|21783.36|21516.78|21516.78|0
831420000000|1996-05-06 22:00:00|21624.3|21624.3|21495.28|21495.28|21624.3|21624.3|21430.57|21430.57|0
831506400000|1996-05-07 22:00:00|21479.5|21479.5|21728.6|21728.6|21728.6|21728.6|21432.48|21432.48|0
831592800000|1996-05-08 22:00:00|21742.16|21742.16|21411.88|21411.88|21744.37|21744.37|21298.33|21298.33|0
831679200000|1996-05-09 22:00:00|21406.15|21406.15|21420.12|21420.12|21476.99|21476.99|21320.84|21320.84|0
831938400000|1996-05-12 22:00:00|21459.2|21459.2|21171.82|21171.82|21504.02|21504.02|21170.72|21170.72|0
832024800000|1996-05-13 22:00:00|21208.2|21208.2|21301.05|21301.05|21311.39|21311.39|21174.24|21174.24|0
832111200000|1996-05-14 22:00:00|21371.38|21371.38|22055.97|22055.97|22060.79|22060.79|21371.38|21371.38|0
832197600000|1996-05-15 22:00:00|22082.19|22082.19|22147.21|22147.21|22251.41|22251.41|22082.19|22082.19|0
832284000000|1996-05-16 22:00:00|22102.19|22102.19|21916.6|21916.6|22131.73|22131.73|21815.11|21815.11|0
832543200000|1996-05-19 22:00:00|21977.39|21977.39|21979|21979|22311.29|22311.29|21977.39|21977.39|0
832629600000|1996-05-20 22:00:00|22001.11|22001.11|22091.74|22091.74|22196.04|22196.04|21892.58|21892.58|0
832716000000|1996-05-21 22:00:00|22093.25|22093.25|21958|21958|22195.74|22195.74|21839.93|21839.93|0
832802400000|1996-05-22 22:00:00|21934.08|21934.08|21724.08|21724.08|22014.87|22014.87|21631.83|21631.83|0
832888800000|1996-05-23 22:00:00|21691.72|21691.72|21798.43|21798.43|21808.48|21808.48|21620.88|21620.88|0
833148000000|1996-05-26 22:00:00|21839.93|21839.93|21699.76|21699.76|21863.04|21863.04|21557.48|21557.48|0
833234400000|1996-05-27 22:00:00|21753.52|21753.52|21944.53|21944.53|21992.56|21992.56|21753.52|21753.52|0
833320800000|1996-05-28 22:00:00|21953.48|21953.48|22021.5|22021.5|22145.2|22145.2|21877.21|21877.21|0
833407200000|1996-05-29 22:00:00|21991.16|21991.16|21886.35|21886.35|21991.16|21991.16|21836.21|21836.21|0
833493600000|1996-05-30 22:00:00|21905.35|21905.35|21956.19|21956.19|22051.75|22051.75|21887.16|21887.16|0
833752800000|1996-06-02 22:00:00|21970.56|21970.56|21588.52|21588.52|21971.66|21971.66|21588.52|21588.52|0
833839200000|1996-06-03 22:00:00|21641.28|21641.28|21858.12|21858.12|21866.96|21866.96|21641.28|21641.28|0
833925600000|1996-06-04 22:00:00|21886.56|21886.56|21881.43|21881.43|21985.93|21985.93|21784.36|21784.36|0
834012000000|1996-06-05 22:00:00|21912.08|21912.08|21804.46|21804.46|22032.96|22032.96|21804.46|21804.46|0
834098400000|1996-06-06 22:00:00|21800.44|21800.44|21751.81|21751.81|21800.44|21800.44|21672.43|21672.43|0
834357600000|1996-06-09 22:00:00|21730.31|21730.31|21719.15|21719.15|21733.42|21733.42|21641.28|21641.28|0
834444000000|1996-06-10 22:00:00|21677.45|21677.45|21817.62|21817.62|21862.84|21862.84|21593.65|21593.65|0
834530400000|1996-06-11 22:00:00|21883.24|21883.24|22104.8|22104.8|22130.63|22130.63|21883.24|21883.24|0
834616800000|1996-06-12 22:00:00|22103.9|22103.9|22082.4|22082.4|22205.29|22205.29|22042.4|22042.4|0
834703200000|1996-06-13 22:00:00|22127.31|22127.31|22289.39|22289.39|22480.91|22480.91|22127.31|22127.31|0
834962400000|1996-06-16 22:00:00|22339.43|22339.43|22245.38|22245.38|22519.39|22519.39|22245.38|22245.38|0
835048800000|1996-06-17 22:00:00|22306.27|22306.27|22332.4|22332.4|22429.56|22429.56|22264.27|22264.27|0
835135200000|1996-06-18 22:00:00|22273.51|22273.51|22367.36|22367.36|22504.12|22504.12|22224.78|22224.78|0
835221600000|1996-06-19 22:00:00|22361.13|22361.13|22437.3|22437.3|22437.3|22437.3|22133.34|22133.34|0
835308000000|1996-06-20 22:00:00|22495.98|22495.98|22530.65|22530.65|22598.98|22598.98|22404.24|22404.24|0
835567200000|1996-06-23 22:00:00|22566.02|22566.02|22603.2|22603.2|22701.57|22701.57|22503.92|22503.92|0
835653600000|1996-06-24 22:00:00|22598.57|22598.57|22597.17|22597.17|22659.16|22659.16|22516.88|22516.88|0
835740000000|1996-06-25 22:00:00|22589.63|22589.63|22666.8|22666.8|22750.7|22750.7|22572.85|22572.85|0
835826400000|1996-06-26 22:00:00|22651.53|22651.53|22501.61|22501.61|22657.36|22657.36|22439.41|22439.41|0
835912800000|1996-06-27 22:00:00|22544.51|22544.51|22530.75|22530.75|22613.04|22613.04|22460.91|22460.91|0
836172000000|1996-06-30 22:00:00|22568.43|22568.43|22455.49|22455.49|22600.08|22600.08|22416|22416|0
836258400000|1996-07-01 22:00:00|22466.74|22466.74|22347.97|22347.97|22485.23|22485.23|22269.9|22269.9|0
836344800000|1996-07-02 22:00:00|22334.1|22334.1|22379.02|22379.02|22389.57|22389.57|22247.59|22247.59|0
836431200000|1996-07-03 22:00:00|22354.2|22354.2|22292.91|22292.91|22354.2|22354.2|22203.88|22203.88|0
836517600000|1996-07-04 22:00:00|22267.28|22267.28|22232.42|22232.42|22374.4|22374.4|22217.54|22217.54|0
836776800000|1996-07-07 22:00:00|22148.11|22148.11|21924.94|21924.94|22148.11|22148.11|21801.75|21801.75|0
836863200000|1996-07-08 22:00:00|21917.4|21917.4|21919.82|21919.82|21976.99|21976.99|21843.75|21843.75|0
836949600000|1996-07-09 22:00:00|21954.88|21954.88|21778.94|21778.94|22041.8|22041.8|21757.54|21757.54|0
837036000000|1996-07-10 22:00:00|21768.49|21768.49|21892.58|21892.58|21900.02|21900.02|21716.84|21716.84|0
837122400000|1996-07-11 22:00:00|21807.07|21807.07|21656.45|21656.45|21807.07|21807.07|21558.48|21558.48|0
837381600000|1996-07-14 22:00:00|21621.99|21621.99|21753.42|21753.42|21753.42|21753.42|21549.24|21549.24|0
837468000000|1996-07-15 22:00:00|21636.76|21636.76|21406.35|21406.35|21636.76|21636.76|21362.94|21362.94|0
837554400000|1996-07-16 22:00:00|21468.45|21468.45|21412.88|21412.88|21567.02|21567.02|21281.95|21281.95|0
837640800000|1996-07-17 22:00:00|21432.48|21432.48|21566.42|21566.42|21573.55|21573.55|21428.36|21428.36|0
837727200000|1996-07-18 22:00:00|21612.14|21612.14|21476.29|21476.29|21702.07|21702.07|21464.73|21464.73|0
837986400000|1996-07-21 22:00:00|21476.19|21476.19|21005.63|21005.63|21476.19|21476.19|21005.63|21005.63|0
838072800000|1996-07-22 22:00:00|20956.79|20956.79|21163.69|21163.69|21164.19|21164.19|20832.9|20832.9|0
838159200000|1996-07-23 22:00:00|21114.15|21114.15|20631.03|20631.03|21114.15|21114.15|20627.61|20627.61|0
838245600000|1996-07-24 22:00:00|20707.8|20707.8|20883.84|20883.84|20978.8|20978.8|20638.16|20638.16|0
838332000000|1996-07-25 22:00:00|20938.3|20938.3|21124.9|21124.9|21124.9|21124.9|20876.91|20876.91|0
838591200000|1996-07-28 22:00:00|21188|21188|20967.54|20967.54|21284.87|21284.87|20963.83|20963.83|0
838677600000|1996-07-29 22:00:00|20907.05|20907.05|20880.33|20880.33|20910.87|20910.87|20789.99|20789.99|0
838764000000|1996-07-30 22:00:00|20862.74|20862.74|20692.83|20692.83|20862.74|20862.74|20653.24|20653.24|0
838850400000|1996-07-31 22:00:00|20665.19|20665.19|20984.83|20984.83|21092.34|21092.34|20524.82|20524.82|0
838936800000|1996-08-01 22:00:00|21041.3|21041.3|20940.41|20940.41|21148.81|21148.81|20940.41|20940.41|0
839196000000|1996-08-04 22:00:00|21019.8|21019.8|21077.47|21077.47|21188.1|21188.1|21019.8|21019.8|0
839282400000|1996-08-05 22:00:00|20992.66|20992.66|20744.88|20744.88|20992.66|20992.66|20741.96|20741.96|0
839368800000|1996-08-06 22:00:00|20716.94|20716.94|20477.59|20477.59|20827.97|20827.97|20452.97|20452.97|0
839455200000|1996-08-07 22:00:00|20531.45|20531.45|20731.31|20731.31|20772.11|20772.11|20531.45|20531.45|0
839541600000|1996-08-08 22:00:00|20734.83|20734.83|20551.05|20551.05|20734.83|20734.83|20492.26|20492.26|0
839800800000|1996-08-11 22:00:00|20516.28|20516.28|20666.6|20666.6|20666.9|20666.9|20448.65|20448.65|0
839887200000|1996-08-12 22:00:00|20652.63|20652.63|20864.95|20864.95|20864.95|20864.95|20643.39|20643.39|0
839973600000|1996-08-13 22:00:00|20804.46|20804.46|20981.11|20981.11|20981.11|20981.11|20728.8|20728.8|0
840060000000|1996-08-14 22:00:00|21007.54|21007.54|20968.25|20968.25|21105.71|21105.71|20913.48|20913.48|0
840146400000|1996-08-15 22:00:00|20966.84|20966.84|20834|20834|20966.84|20966.84|20824.26|20824.26|0
840405600000|1996-08-18 22:00:00|20847.77|20847.77|21106.41|21106.41|21152.73|21152.73|20847.77|20847.77|0
840492000000|1996-08-19 22:00:00|21140.57|21140.57|21127.01|21127.01|21163.18|21163.18|20971.36|20971.36|0
840578400000|1996-08-20 22:00:00|21215.43|21215.43|21275.02|21275.02|21391.08|21391.08|21215.43|21215.43|0
840664800000|1996-08-21 22:00:00|21251.71|21251.71|21363.24|21363.24|21386.45|21386.45|21239.85|21239.85|0
840751200000|1996-08-22 22:00:00|21378.32|21378.32|21228.8|21228.8|21398.01|21398.01|21188.2|21188.2|0
841010400000|1996-08-25 22:00:00|21212.72|21212.72|20883.74|20883.74|21212.72|21212.72|20879.72|20879.72|0
841096800000|1996-08-26 22:00:00|20862.34|20862.34|20910.27|20910.27|21022.41|21022.41|20827.97|20827.97|0
841183200000|1996-08-27 22:00:00|20904.14|20904.14|20709.81|20709.81|21039.79|21039.79|20660.77|20660.77|0
841269600000|1996-08-28 22:00:00|20687.4|20687.4|20553.16|20553.16|20706.99|20706.99|20503.62|20503.62|0
841356000000|1996-08-29 22:00:00|20481.41|20481.41|20166.9|20166.9|20481.41|20481.41|20092.24|20092.24|0
841615200000|1996-09-01 22:00:00|20186.6|20186.6|20107.11|20107.11|20230.1|20230.1|20082.19|20082.19|0
841701600000|1996-09-02 22:00:00|20082.3|20082.3|20198.15|20198.15|20289.99|20289.99|19920.02|19920.02|0
841788000000|1996-09-03 22:00:00|20217.64|20217.64|20201.87|20201.87|20307.07|20307.07|20066.02|20066.02|0
841874400000|1996-09-04 22:00:00|20214.93|20214.93|20379.82|20379.82|20487.24|20487.24|20214.93|20214.93|0
841960800000|1996-09-05 22:00:00|20365.55|20365.55|20152.53|20152.53|20365.55|20365.55|20123.29|20123.29|0
842220000000|1996-09-08 22:00:00|20232.21|20232.21|20202.27|20202.27|20372.99|20372.99|20159.36|20159.36|0
842306400000|1996-09-09 22:00:00|20268.59|20268.59|20559.59|20559.59|20561.09|20561.09|20268.59|20268.59|0
842392800000|1996-09-10 22:00:00|20540.9|20540.9|20571.04|20571.04|20579.98|20579.98|20425.44|20425.44|0
842479200000|1996-09-11 22:00:00|20513.77|20513.77|20443.93|20443.93|20529.94|20529.94|20375.4|20375.4|0
842565600000|1996-09-12 22:00:00|20473.27|20473.27|20842.64|20842.64|20924.14|20924.14|20473.27|20473.27|0
842911200000|1996-09-16 22:00:00|20929.06|20929.06|21310.59|21310.59|21365.86|21365.86|20929.06|20929.06|0
842997600000|1996-09-17 22:00:00|21304.16|21304.16|21156.75|21156.75|21311.8|21311.8|21094.96|21094.96|0
843084000000|1996-09-18 22:00:00|21100.88|21100.88|21322.85|21322.85|21332.6|21332.6|21023.41|21023.41|0
843170400000|1996-09-19 22:00:00|21310.09|21310.09|21112.24|21112.24|21310.09|21310.09|21112.24|21112.24|0
843516000000|1996-09-23 22:00:00|21104.71|21104.71|21171.99|21171.99|21247.75|21247.75|21040.83|21040.83|0
843602400000|1996-09-24 22:00:00|21159.01|21159.01|21350.67|21350.67|21350.67|21350.67|21150.23|21150.23|0
843688800000|1996-09-25 22:00:00|21369.44|21369.44|21461.37|21461.37|21579.56|21579.56|21369.44|21369.44|0
843775200000|1996-09-26 22:00:00|21437.01|21437.01|21547.02|21547.02|21603.91|21603.91|21422.94|21422.94|0
844034400000|1996-09-29 22:00:00|21537.93|21537.93|21556.4|21556.4|21590.44|21590.44|21494.31|21494.31|0
844120800000|1996-09-30 22:00:00|21532.54|21532.54|21462.97|21462.97|21563.69|21563.69|21430.23|21430.23|0
844207200000|1996-10-01 22:00:00|21468.66|21468.66|21498.6|21498.6|21509.68|21509.68|21413.26|21413.26|0
844293600000|1996-10-02 22:00:00|21523.16|21523.16|21331.5|21331.5|21548.21|21548.21|21297.96|21297.96|0
844380000000|1996-10-03 22:00:00|21267.42|21267.42|21148.03|21148.03|21267.42|21267.42|21059.99|21059.99|0
844639200000|1996-10-06 22:00:00|21156.92|21156.92|21161.01|21161.01|21161.01|21161.01|21031.94|21031.94|0
844725600000|1996-10-07 22:00:00|21099.72|21099.72|21038.53|21038.53|21205.53|21205.53|20968.96|20968.96|0
844812000000|1996-10-08 22:00:00|20979.84|20979.84|20870.83|20870.83|20983.23|20983.23|20813.64|20813.64|0
844984800000|1996-10-10 22:00:00|20890.6|20890.6|20968.16|20968.16|21008.09|21008.09|20805.95|20805.95|0
845244000000|1996-10-13 22:00:00|20997.4|20997.4|21029.25|21029.25|21058|21058|20905.37|20905.37|0
845330400000|1996-10-14 22:00:00|21094.53|21094.53|21429.93|21429.93|21429.93|21429.93|21094.53|21094.53|0
845416800000|1996-10-15 22:00:00|21458.47|21458.47|21397.19|21397.19|21478.04|21478.04|21364.24|21364.24|0
845503200000|1996-10-16 22:00:00|21403.27|21403.27|21423.74|21423.74|21462.77|21462.77|21330.11|21330.11|0
845589600000|1996-10-17 22:00:00|21464.76|21464.76|21612.3|21612.3|21788.58|21788.58|21457.98|21457.98|0
845848800000|1996-10-20 22:00:00|21606.91|21606.91|21302.95|21302.95|21606.91|21606.91|21299.56|21299.56|0
845935200000|1996-10-21 22:00:00|21245.76|21245.76|21123.68|21123.68|21245.76|21245.76|21022.76|21022.76|0
846021600000|1996-10-22 22:00:00|21045.72|21045.72|21082.15|21082.15|21089.74|21089.74|20791.48|20791.48|0
846108000000|1996-10-23 22:00:00|21050.21|21050.21|21003.49|21003.49|21114.69|21114.69|20855.56|20855.56|0
846194400000|1996-10-24 22:00:00|20942.9|20942.9|20739.97|20739.97|20942.9|20942.9|20700.04|20700.04|0
846457200000|1996-10-27 23:00:00|20739.67|20739.67|20885.41|20885.41|20907.37|20907.37|20738.17|20738.17|0
846543600000|1996-10-28 23:00:00|20919.64|20919.64|20958.08|20958.08|21054.9|21054.9|20919.64|20919.64|0
846630000000|1996-10-29 23:00:00|20979.84|20979.84|20681.67|20681.67|21000.9|21000.9|20632.96|20632.96|0
846716400000|1996-10-30 23:00:00|20676.38|20676.38|20466.86|20466.86|20738.57|20738.57|20449.99|20449.99|0
846802800000|1996-10-31 23:00:00|20498|20498|20633.06|20633.06|20695.45|20695.45|20388.1|20388.1|0
847148400000|1996-11-04 23:00:00|20655.32|20655.32|20592.33|20592.33|20690.16|20690.16|20494.01|20494.01|0
847234800000|1996-11-05 23:00:00|20644.94|20644.94|20991.52|20991.52|21095.33|21095.33|20644.94|20644.94|0
847321200000|1996-11-06 23:00:00|21063.89|21063.89|20771.11|20771.11|21142.24|21142.24|20756.84|20756.84|0
847407600000|1996-11-07 23:00:00|20770.41|20770.41|21201.04|21201.04|21226.69|21226.69|20770.41|20770.41|0
847666800000|1996-11-10 23:00:00|21153.12|21153.12|21065.08|21065.08|21262.53|21262.53|21033.24|21033.24|0
847753200000|1996-11-11 23:00:00|21098.02|21098.02|21206.43|21206.43|21251.45|21251.45|21098.02|21098.02|0
847839600000|1996-11-12 23:00:00|21201.24|21201.24|20979.44|20979.44|21229.39|21229.39|20923.24|20923.24|0
847926000000|1996-11-13 23:00:00|21020.46|21020.46|21031.04|21031.04|21084.05|21084.05|20935.92|20935.92|0
848012400000|1996-11-14 23:00:00|21057.5|21057.5|20929.73|20929.73|21159.61|21159.61|20919.64|20919.64|0
848271600000|1996-11-17 23:00:00|20932.12|20932.12|20796.37|20796.37|20940.21|20940.21|20773.31|20773.31|0
848358000000|1996-11-18 23:00:00|20791.67|20791.67|20956.18|20956.18|20956.18|20956.18|20732.78|20732.78|0
848444400000|1996-11-19 23:00:00|20997.01|20997.01|21189.96|21189.96|21217.51|21217.51|20997.01|20997.01|0
848530800000|1996-11-20 23:00:00|21168.5|21168.5|21143.34|21143.34|21301.26|21301.26|21105.11|21105.11|0
848617200000|1996-11-21 23:00:00|21117.69|21117.69|21216.11|21216.11|21216.11|21216.11|21021.46|21021.46|0
848876400000|1996-11-24 23:00:00|21276.3|21276.3|21293.57|21293.57|21369.14|21369.14|21196.95|21196.95|0
848962800000|1996-11-25 23:00:00|21358.95|21358.95|21418.25|21418.25|21459.77|21459.77|21254.44|21254.44|0
849049200000|1996-11-26 23:00:00|21397.88|21397.88|21345.28|21345.28|21460.57|21460.57|21258.73|21258.73|0
849135600000|1996-11-27 23:00:00|21289.88|21289.88|21035.54|21035.54|21289.88|21289.88|21035.54|21035.54|0
849222000000|1996-11-28 23:00:00|21014.47|21014.47|21020.36|21020.36|21155.22|21155.22|20977.54|20977.54|0
849481200000|1996-12-01 23:00:00|21034.94|21034.94|20674.69|20674.69|21067.68|21067.68|20674.69|20674.69|0
849567600000|1996-12-02 23:00:00|20681.87|20681.87|20630.56|20630.56|20762.53|20762.53|20478.74|20478.74|0
849654000000|1996-12-03 23:00:00|20577.06|20577.06|20659.91|20659.91|20677.08|20677.08|20524.96|20524.96|0
849740400000|1996-12-04 23:00:00|20671.89|20671.89|20943.9|20943.9|20976.54|20976.54|20668.5|20668.5|0
849826800000|1996-12-05 23:00:00|20979.44|20979.44|20276.7|20276.7|21001.9|21001.9|20171.69|20171.69|0
850086000000|1996-12-08 23:00:00|20396.69|20396.69|20603.71|20603.71|20669.99|20669.99|20396.69|20396.69|0
850172400000|1996-12-09 23:00:00|20675.68|20675.68|20822.12|20822.12|20853.56|20853.56|20675.68|20675.68|0
850258800000|1996-12-10 23:00:00|20755.74|20755.74|20568.38|20568.38|20755.74|20755.74|20466.66|20466.66|0
850345200000|1996-12-11 23:00:00|20475.44|20475.44|20501.2|20501.2|20504.49|20504.49|20321.32|20321.32|0
850431600000|1996-12-12 23:00:00|20452.49|20452.49|20341.39|20341.39|20452.49|20452.49|19951.69|19951.69|0
850690800000|1996-12-15 23:00:00|20409.76|20409.76|20422.04|20422.04|20472.05|20472.05|20291.08|20291.08|0
850777200000|1996-12-16 23:00:00|20370.13|20370.13|20413.46|20413.46|20500.9|20500.9|20230.88|20230.88|0
850863600000|1996-12-17 23:00:00|20415.95|20415.95|20093.03|20093.03|20415.95|20415.95|20093.03|20093.03|0
850950000000|1996-12-18 23:00:00|20069.67|20069.67|19570.67|19570.67|20098.62|20098.62|19560.39|19560.39|0
851036400000|1996-12-19 23:00:00|19642.14|19642.14|19690.46|19690.46|19822.62|19822.62|19555.9|19555.9|0
851382000000|1996-12-23 23:00:00|19698.44|19698.44|19161.71|19161.71|19699.74|19699.74|19161.71|19161.71|0
851468400000|1996-12-24 23:00:00|19211.72|19211.72|19549.41|19549.41|19555.6|19555.6|19211.72|19211.72|0
851554800000|1996-12-25 23:00:00|19542.52|19542.52|19291.58|19291.58|19542.52|19542.52|18819.92|18819.92|0
851641200000|1996-12-26 23:00:00|19332.2|19332.2|19369.04|19369.04|19423.64|19423.64|19161.11|19161.11|0
851900400000|1996-12-29 23:00:00|19391|19391|19361.35|19361.35|19391.79|19391.79|19108.5|19108.5|0
852505200000|1997-01-05 23:00:00|19364.24|19364.24|19446|19446|19500.9|19500.9|19203.53|19203.53|0
852591600000|1997-01-06 23:00:00|19443.5|19443.5|18896.19|18896.19|19443.5|19443.5|18895.99|18895.99|0
852678000000|1997-01-07 23:00:00|18911.16|18911.16|18680.38|18680.38|18998.3|18998.3|18555.8|18555.8|0
852764400000|1997-01-08 23:00:00|18631.56|18631.56|18073.87|18073.87|18726.49|18726.49|18071.97|18071.97|0
852850800000|1997-01-09 23:00:00|18056.3|18056.3|17303.65|17303.65|18057.7|18057.7|17123.58|17123.58|0
853110000000|1997-01-12 23:00:00|17338.39|17338.39|18118.79|18118.79|18151.93|18151.93|17019.56|17019.56|0
853196400000|1997-01-13 23:00:00|18061.19|18061.19|18093.13|18093.13|18182.27|18182.27|17545.52|17545.52|0
853369200000|1997-01-15 23:00:00|18125.57|18125.57|18144.34|18144.34|18317.63|18317.63|17970.85|17970.85|0
853455600000|1997-01-16 23:00:00|18097.42|18097.42|18090.04|18090.04|18446.6|18446.6|17969.55|17969.55|0
853714800000|1997-01-19 23:00:00|18104.11|18104.11|17480.34|17480.34|18108.6|18108.6|17237.27|17237.27|0
853801200000|1997-01-20 23:00:00|17441.21|17441.21|17358.16|17358.16|17572.47|17572.47|17282.69|17282.69|0
853887600000|1997-01-21 23:00:00|17440.71|17440.71|18013.88|18013.88|18065.98|18065.98|17440.71|17440.71|0
853974000000|1997-01-22 23:00:00|17982.13|17982.13|17909.46|17909.46|18128.57|18128.57|17878.02|17878.02|0
854060400000|1997-01-23 23:00:00|17893.89|17893.89|17689.36|17689.36|17893.89|17893.89|17541.23|17541.23|0
854319600000|1997-01-26 23:00:00|17657.92|17657.92|17334.9|17334.9|17664.6|17664.6|17280.2|17280.2|0
854406000000|1997-01-27 23:00:00|17301.26|17301.26|17796.57|17796.57|17796.57|17796.57|17195.25|17195.25|0
854492400000|1997-01-28 23:00:00|17843.38|17843.38|18335.3|18335.3|18335.3|18335.3|17664.5|17664.5|0
854578800000|1997-01-29 23:00:00|18304.55|18304.55|17864.04|17864.04|18365.64|18365.64|17781.89|17781.89|0
854665200000|1997-01-30 23:00:00|17948.89|17948.89|18330.01|18330.01|18610.2|18610.2|17948.89|17948.89|0
854924400000|1997-02-02 23:00:00|18307.95|18307.95|18085.95|18085.95|18307.95|18307.95|18077.06|18077.06|0
855010800000|1997-02-03 23:00:00|18158.32|18158.32|18314.33|18314.33|18629.27|18629.27|18158.32|18158.32|0
855097200000|1997-02-04 23:00:00|18302.56|18302.56|18185.97|18185.97|18307.35|18307.35|17901.48|17901.48|0
855183600000|1997-02-05 23:00:00|18199.64|18199.64|18038.43|18038.43|18257.04|18257.04|17875.22|17875.22|0
855270000000|1997-02-06 23:00:00|18071.57|18071.57|17867.04|17867.04|18266.62|18266.62|17792.47|17792.47|0
855529200000|1997-02-09 23:00:00|17881.91|17881.91|18181.17|18181.17|18268.32|18268.32|17843.38|17843.38|0
855702000000|1997-02-11 23:00:00|18240.17|18240.17|18409.96|18409.96|18520.76|18520.76|18240.17|18240.17|0
855788400000|1997-02-12 23:00:00|18505.09|18505.09|18688.06|18688.06|18854.76|18854.76|18505.09|18505.09|0
855874800000|1997-02-13 23:00:00|18729.09|18729.09|18722|18722|18880.61|18880.61|18608.5|18608.5|0
856134000000|1997-02-16 23:00:00|18730.88|18730.88|18750.65|18750.65|18854.46|18854.46|18653.92|18653.92|0
856220400000|1997-02-17 23:00:00|18707.63|18707.63|18470.75|18470.75|18727.59|18727.59|18470.75|18470.75|0
856306800000|1997-02-18 23:00:00|18482.63|18482.63|18599.12|18599.12|18674.19|18674.19|18329.01|18329.01|0
856393200000|1997-02-19 23:00:00|18686.86|18686.86|19051.71|19051.71|19101.22|19101.22|18686.86|18686.86|0
856479600000|1997-02-20 23:00:00|19031.14|19031.14|19034.54|19034.54|19173.49|19173.49|18965.16|18965.16|0
856738800000|1997-02-23 23:00:00|19065.98|19065.98|18896.99|18896.99|19229.49|19229.49|18859.85|18859.85|0
856825200000|1997-02-24 23:00:00|18854.46|18854.46|19070.07|19070.07|19097.82|19097.82|18775.9|18775.9|0
856911600000|1997-02-25 23:00:00|19127.57|19127.57|18990.92|18990.92|19216.51|19216.51|18894.89|18894.89|0
856998000000|1997-02-26 23:00:00|18936.11|18936.11|19021.56|19021.56|19024.86|19024.86|18854.96|18854.96|0
857084400000|1997-02-27 23:00:00|19006.89|19006.89|18557|18557|19006.89|19006.89|18540.43|18540.43|0
857343600000|1997-03-02 23:00:00|18517.17|18517.17|18429.13|18429.13|18517.17|18517.17|18345.58|18345.58|0
857430000000|1997-03-03 23:00:00|18500.1|18500.1|18564.78|18564.78|18688.86|18688.86|18497.11|18497.11|0
857516400000|1997-03-04 23:00:00|18618.09|18618.09|18273.51|18273.51|18657.32|18657.32|18208.23|18208.23|0
857602800000|1997-03-05 23:00:00|18341.98|18341.98|18041.33|18041.33|18435.02|18435.02|17977.14|17977.14|0
857689200000|1997-03-06 23:00:00|18000.6|18000.6|18198.74|18198.74|18198.74|18198.74|17836.99|17836.99|0
857948400000|1997-03-09 23:00:00|18195.95|18195.95|18113.89|18113.89|18195.95|18195.95|17935.62|17935.62|0
858034800000|1997-03-10 23:00:00|18129.77|18129.77|18267.72|18267.72|18267.72|18267.72|18088.94|18088.94|0
858121200000|1997-03-11 23:00:00|18281.29|18281.29|18183.27|18183.27|18326.21|18326.21|18010.28|18010.28|0
858207600000|1997-03-12 23:00:00|18144.14|18144.14|17900.48|17900.48|18144.14|18144.14|17900.48|17900.48|0
858294000000|1997-03-13 23:00:00|17854.16|17854.16|17923.64|17923.64|17940.31|17940.31|17616.79|17616.79|0
858553200000|1997-03-16 23:00:00|17962.47|17962.47|18053.5|18053.5|18084.05|18084.05|17863.85|17863.85|0
858639600000|1997-03-17 23:00:00|18072.87|18072.87|18445.2|18445.2|18445.2|18445.2|18072.87|18072.87|0
858726000000|1997-03-18 23:00:00|18490.42|18490.42|18493.71|18493.71|18554.6|18554.6|18378.62|18378.62|0
858898800000|1997-03-20 23:00:00|18499.6|18499.6|18633.16|18633.16|18633.66|18633.66|18423.14|18423.14|0
859158000000|1997-03-23 23:00:00|18682.57|18682.57|18043.82|18043.82|18750.25|18750.25|18043.82|18043.82|0
859244400000|1997-03-24 23:00:00|18116.99|18116.99|18439.61|18439.61|18548.61|18548.61|18116.99|18116.99|0
859330800000|1997-03-25 23:00:00|18460.85|18460.85|18472.45|18472.45|18528.25|18528.25|18189.12|18189.12|0
859417200000|1997-03-26 23:00:00|18520.15|18520.15|18210.42|18210.42|18594.26|18594.26|18002.6|18002.6|0
859503600000|1997-03-27 23:00:00|18184.12|18184.12|18189.72|18189.72|18233.62|18233.62|18057.71|18057.71|0
859759200000|1997-03-30 22:00:00|18158.12|18158.12|18003.4|18003.4|18204.82|18204.82|17793.18|17793.18|0
859845600000|1997-03-31 22:00:00|17934.79|17934.79|17869.59|17869.59|17934.79|17934.79|17529.05|17529.05|0
859932000000|1997-04-01 22:00:00|17874.99|17874.99|18037.3|18037.3|18047.9|18047.9|17707.07|17707.07|0
860018400000|1997-04-02 22:00:00|18021.5|18021.5|18129.31|18129.31|18182.42|18182.42|17973.3|17973.3|0
860104800000|1997-04-03 22:00:00|18136.21|18136.21|17860.59|17860.59|18136.21|18136.21|17765.88|17765.88|0
860364000000|1997-04-06 22:00:00|17901.89|17901.89|17715.67|17715.67|17990.8|17990.8|17663.77|17663.77|0
860450400000|1997-04-07 22:00:00|17745.17|17745.17|18021.7|18021.7|18035.1|18035.1|17626.26|17626.26|0
860536800000|1997-04-08 22:00:00|18006.5|18006.5|17703.37|17703.37|18006.5|18006.5|17703.37|17703.37|0
860623200000|1997-04-09 22:00:00|17756.28|17756.28|17485.75|17485.75|17933.59|17933.59|17479.05|17479.05|0
860709600000|1997-04-10 22:00:00|17493.15|17493.15|17846.98|17846.98|17868.99|17868.99|17447.64|17447.64|0
860968800000|1997-04-13 22:00:00|17761.48|17761.48|17692.47|17692.47|17826.88|17826.88|17547.35|17547.35|0
861055200000|1997-04-14 22:00:00|17712.07|17712.07|17933.59|17933.59|18000.6|18000.6|17712.07|17712.07|0
861141600000|1997-04-15 22:00:00|17985.2|17985.2|18031.2|18031.2|18093.91|18093.91|17959.2|17959.2|0
861228000000|1997-04-16 22:00:00|18016.3|18016.3|18093.41|18093.41|18100.31|18100.31|17970.1|17970.1|0
861314400000|1997-04-17 22:00:00|18128.71|18128.71|18352.14|18352.14|18370.04|18370.04|18073.01|18073.01|0
861573600000|1997-04-20 22:00:00|18399.54|18399.54|18551.66|18551.66|18560.66|18560.66|18399.54|18399.54|0
861660000000|1997-04-21 22:00:00|18527.75|18527.75|18544.45|18544.45|18731.67|18731.67|18489.85|18489.85|0
861746400000|1997-04-22 22:00:00|18617.76|18617.76|18735.47|18735.47|18842.38|18842.38|18617.76|18617.76|0
861832800000|1997-04-23 22:00:00|18737.07|18737.07|18698.07|18698.07|18982.7|18982.7|18664.87|18664.87|0
861919200000|1997-04-24 22:00:00|18647.86|18647.86|18612.86|18612.86|18848.58|18848.58|18571.36|18571.36|0
862178400000|1997-04-27 22:00:00|18617.36|18617.36|18670.37|18670.37|18684.07|18684.07|18545.05|18545.05|0
862351200000|1997-04-29 22:00:00|18764.08|18764.08|19151.12|19151.12|19194.82|19194.82|18764.08|18764.08|0
862437600000|1997-04-30 22:00:00|19232.32|19232.32|19275.33|19275.33|19588.36|19588.36|19222.42|19222.42|0
862524000000|1997-05-01 22:00:00|19243.92|19243.92|19514.75|19514.75|19515.95|19515.95|19187.72|19187.72|0
862869600000|1997-05-05 22:00:00|19616.76|19616.76|20180.92|20180.92|20222.52|20222.52|19616.76|19616.76|0
862956000000|1997-05-06 22:00:00|20146.61|20146.61|20048.9|20048.9|20237.32|20237.32|19952.1|19952.1|0
863042400000|1997-05-07 22:00:00|19973.5|19973.5|20061.81|20061.81|20107.21|20107.21|19925.39|19925.39|0
863128800000|1997-05-08 22:00:00|20097.01|20097.01|19802.78|19802.78|20145.01|20145.01|19757.18|19757.18|0
863388000000|1997-05-11 22:00:00|19730.57|19730.57|20143.51|20143.51|20148.21|20148.21|19560.06|19560.06|0
863474400000|1997-05-12 22:00:00|20206.72|20206.72|20129.11|20129.11|20452.35|20452.35|20119.61|20119.61|0
863560800000|1997-05-13 22:00:00|20131.61|20131.61|20209.72|20209.72|20209.72|20209.72|20030.1|20030.1|0
863647200000|1997-05-14 22:00:00|20162.22|20162.22|20056.31|20056.31|20162.22|20162.22|19854.99|19854.99|0
863733600000|1997-05-15 22:00:00|20080.61|20080.61|20324.73|20324.73|20347.53|20347.53|20080.61|20080.61|0
863992800000|1997-05-18 22:00:00|20290.23|20290.23|20489.75|20489.75|20561.66|20561.66|20205.62|20205.62|0
864079200000|1997-05-19 22:00:00|20511.05|20511.05|20332.83|20332.83|20612.26|20612.26|20245.22|20245.22|0
864165600000|1997-05-20 22:00:00|20322.43|20322.43|19841.98|19841.98|20322.43|20322.43|19763.88|19763.88|0
864252000000|1997-05-21 22:00:00|19849.48|19849.48|19877.39|19877.39|19938.89|19938.89|19687.37|19687.37|0
864338400000|1997-05-22 22:00:00|19931.69|19931.69|20009|20009|20066.81|20066.81|19906.99|19906.99|0
864597600000|1997-05-25 22:00:00|20037|20037|20043.5|20043.5|20154.52|20154.52|19989.1|19989.1|0
864684000000|1997-05-26 22:00:00|20067.51|20067.51|19889.89|19889.89|20149.01|20149.01|19848.38|19848.38|0
864770400000|1997-05-27 22:00:00|19928.49|19928.49|20351.34|20351.34|20351.64|20351.64|19928.49|19928.49|0
864856800000|1997-05-28 22:00:00|20366.84|20366.84|20312.23|20312.23|20366.84|20366.84|20125.11|20125.11|0
864943200000|1997-05-29 22:00:00|20331.83|20331.83|20068.81|20068.81|20390.44|20390.44|20029.1|20029.1|0
865202400000|1997-06-01 22:00:00|20083.51|20083.51|20451.85|20451.85|20451.85|20451.85|20040.7|20040.7|0
865288800000|1997-06-02 22:00:00|20444.24|20444.24|20563.16|20563.16|20671.97|20671.97|20432.14|20432.14|0
865375200000|1997-06-03 22:00:00|20592.46|20592.46|20611.56|20611.56|20707.77|20707.77|20512.25|20512.25|0
865461600000|1997-06-04 22:00:00|20596.46|20596.46|20488.15|20488.15|20605.96|20605.96|20423.04|20423.04|0
865548000000|1997-06-05 22:00:00|20474.15|20474.15|20485.75|20485.75|20540.65|20540.65|20362.64|20362.64|0
865807200000|1997-06-08 22:00:00|20481.45|20481.45|20223.82|20223.82|20526.55|20526.55|20223.82|20223.82|0
865893600000|1997-06-09 22:00:00|20227.92|20227.92|20532.55|20532.55|20582.16|20582.16|20227.92|20227.92|0
865980000000|1997-06-10 22:00:00|20527.35|20527.35|20289.93|20289.93|20633.86|20633.86|20282.43|20282.43|0
866066400000|1997-06-11 22:00:00|20340.43|20340.43|20564.46|20564.46|20696.87|20696.87|20340.43|20340.43|0
866152800000|1997-06-12 22:00:00|20667.87|20667.87|20528.35|20528.35|20815.48|20815.48|20451.75|20451.75|0
866412000000|1997-06-15 22:00:00|20594.96|20594.96|20681.07|20681.07|20778.08|20778.08|20549.35|20549.35|0
866498400000|1997-06-16 22:00:00|20691.67|20691.67|20593.66|20593.66|20720.67|20720.67|20558.76|20558.76|0
866584800000|1997-06-17 22:00:00|20597.66|20597.66|20497.85|20497.85|20620.36|20620.36|20428.74|20428.74|0
866671200000|1997-06-18 22:00:00|20491.35|20491.35|20507.85|20507.85|20591.46|20591.46|20400.14|20400.14|0
866757600000|1997-06-19 22:00:00|20535.65|20535.65|20385.54|20385.54|20575.96|20575.96|20356.54|20356.54|0
867016800000|1997-06-22 22:00:00|20428.54|20428.54|20436.14|20436.14|20461.55|20461.55|20380.04|20380.04|0
867103200000|1997-06-23 22:00:00|20383.34|20383.34|20341.93|20341.93|20383.34|20383.34|20215.12|20215.12|0
867189600000|1997-06-24 22:00:00|20419.24|20419.24|20679.27|20679.27|20736.17|20736.17|20419.24|20419.24|0
867276000000|1997-06-25 22:00:00|20714.67|20714.67|20624.76|20624.76|20910.79|20910.79|20624.66|20624.66|0
867362400000|1997-06-26 22:00:00|20628.56|20628.56|20523.75|20523.75|20742.67|20742.67|20523.75|20523.75|0
867621600000|1997-06-29 22:00:00|20585.86|20585.86|20604.96|20604.96|20683.57|20683.57|20493.05|20493.05|0
867708000000|1997-06-30 22:00:00|20561.56|20561.56|20175.52|20175.52|20561.56|20561.56|20142.51|20142.51|0
867794400000|1997-07-01 22:00:00|20203.52|20203.52|20196.42|20196.42|20247.42|20247.42|19975.5|19975.5|0
867880800000|1997-07-02 22:00:00|20238.72|20238.72|20121.41|20121.41|20252.13|20252.13|20079.91|20079.91|0
867967200000|1997-07-03 22:00:00|20122.81|20122.81|19968|19968|20122.81|20122.81|19907.39|19907.39|0
868226400000|1997-07-06 22:00:00|19931.89|19931.89|19705.17|19705.17|19931.89|19931.89|19678.27|19678.27|0
868312800000|1997-07-07 22:00:00|19731.97|19731.97|19853.89|19853.89|19926.79|19926.79|19731.97|19731.97|0
868399200000|1997-07-08 22:00:00|19920.69|19920.69|19697.17|19697.17|19963.6|19963.6|19495.85|19495.85|0
868485600000|1997-07-09 22:00:00|19709.77|19709.77|19754.78|19754.78|19820.58|19820.58|19608.76|19608.76|0
868572000000|1997-07-10 22:00:00|19788.28|19788.28|19875.49|19875.49|19892.59|19892.59|19642.86|19642.86|0
868831200000|1997-07-13 22:00:00|19909.09|19909.09|20228.72|20228.72|20228.72|20228.72|19909.09|19909.09|0
868917600000|1997-07-14 22:00:00|20236.82|20236.82|20069.41|20069.41|20242.62|20242.62|20037.4|20037.4|0
869004000000|1997-07-15 22:00:00|20139.31|20139.31|20358.74|20358.74|20435.64|20435.64|20139.31|20139.31|0
869090400000|1997-07-16 22:00:00|20412.24|20412.24|20519.25|20519.25|20584.96|20584.96|20308.73|20308.73|0
869176800000|1997-07-17 22:00:00|20444.24|20444.24|20249.32|20249.32|20545.15|20545.15|20248.12|20248.12|0
869522400000|1997-07-21 22:00:00|20246.82|20246.82|20157.02|20157.02|20280.33|20280.33|20055.61|20055.61|0
869608800000|1997-07-22 22:00:00|20244.12|20244.12|20130.51|20130.51|20324.03|20324.03|19999.8|19999.8|0
869695200000|1997-07-23 22:00:00|20164.32|20164.32|20286.23|20286.23|20290.23|20290.23|20164.32|20164.32|0
869781600000|1997-07-24 22:00:00|20329.73|20329.73|20389.54|20389.54|20389.54|20389.54|20303.73|20303.73|0
870040800000|1997-07-27 22:00:00|20420.24|20420.24|20575.26|20575.26|20600.66|20600.66|20420.24|20420.24|0
870127200000|1997-07-28 22:00:00|20627.86|20627.86|20402.74|20402.74|20698.67|20698.67|20402.74|20402.74|0
870213600000|1997-07-29 22:00:00|20413.84|20413.84|20212.82|20212.82|20418.84|20418.84|20170.82|20170.82|0
870300000000|1997-07-30 22:00:00|20240.62|20240.62|20331.43|20331.43|20332.53|20332.53|20041.2|20041.2|0
870386400000|1997-07-31 22:00:00|20344.63|20344.63|19804.38|19804.38|20399.14|20399.14|19797.58|19797.58|0
870645600000|1997-08-03 22:00:00|19838.78|19838.78|19668.07|19668.07|19930.49|19930.49|19456.95|19456.95|0
870732000000|1997-08-04 22:00:00|19645.36|19645.36|19514.45|19514.45|19767.58|19767.58|19362.44|19362.44|0
870818400000|1997-08-05 22:00:00|19537.35|19537.35|19702.07|19702.07|19703.57|19703.57|19233.12|19233.12|0
870904800000|1997-08-06 22:00:00|19719.07|19719.07|19475.85|19475.85|19772.18|19772.18|19366.14|19366.14|0
870991200000|1997-08-07 22:00:00|19395.24|19395.24|19604.46|19604.46|19641.76|19641.76|19256.13|19256.13|0
871250400000|1997-08-10 22:00:00|19462.35|19462.35|18824.18|18824.18|19462.35|19462.35|18824.18|18824.18|0
871336800000|1997-08-11 22:00:00|18946.19|18946.19|19099.11|19099.11|19257.23|19257.23|18917.49|18917.49|0
871423200000|1997-08-12 22:00:00|19041.1|19041.1|19008.6|19008.6|19154.02|19154.02|18801.68|18801.68|0
871509600000|1997-08-13 22:00:00|19056.31|19056.31|19222.62|19222.62|19268.93|19268.93|18988.9|18988.9|0
871596000000|1997-08-14 22:00:00|19313.43|19313.43|19326.03|19326.03|19466.35|19466.35|19312.73|19312.73|0
871855200000|1997-08-17 22:00:00|19213.12|19213.12|19041.1|19041.1|19213.12|19213.12|18835.48|18835.48|0
871941600000|1997-08-18 22:00:00|19122.31|19122.31|18961|18961|19246.02|19246.02|18803.18|18803.18|0
872028000000|1997-08-19 22:00:00|18952.7|18952.7|19252.23|19252.23|19252.23|19252.23|18905.69|18905.69|0
872114400000|1997-08-20 22:00:00|19320.33|19320.33|19157.12|19157.12|19394.14|19394.14|19124.51|19124.51|0
872200800000|1997-08-21 22:00:00|19073.61|19073.61|18650.17|18650.17|19073.61|19073.61|18576.06|18576.06|0
872460000000|1997-08-24 22:00:00|18683.47|18683.47|18656.17|18656.17|18740.57|18740.57|18550.36|18550.36|0
872546400000|1997-08-25 22:00:00|18665.57|18665.57|18814.98|18814.98|18866.79|18866.79|18538.45|18538.45|0
872632800000|1997-08-26 22:00:00|18755.38|18755.38|18441.94|18441.94|18755.38|18755.38|18432.34|18432.34|0
872719200000|1997-08-27 22:00:00|18472.55|18472.55|18451.45|18451.45|18586.26|18586.26|18385.74|18385.74|0
872805600000|1997-08-28 22:00:00|18328.73|18328.73|18229.42|18229.42|18328.73|18328.73|17973.9|17973.9|0
873064800000|1997-08-31 22:00:00|18215.22|18215.22|17974.3|17974.3|18270.93|18270.93|17884.79|17884.79|0
873151200000|1997-09-01 22:00:00|18026.6|18026.6|18232.52|18232.52|18244.82|18244.82|17967.8|17967.8|0
873237600000|1997-09-02 22:00:00|18348.63|18348.63|18735.17|18735.17|18749.27|18749.27|18348.63|18348.63|0
873324000000|1997-09-03 22:00:00|18706.07|18706.07|18615.06|18615.06|18713.47|18713.47|18572.66|18572.66|0
873410400000|1997-09-04 22:00:00|18577.26|18577.26|18650.17|18650.17|18671.07|18671.07|18454.65|18454.65|0
873669600000|1997-09-07 22:00:00|18661.37|18661.37|18633.86|18633.86|18775.08|18775.08|18633.86|18633.86|0
873756000000|1997-09-08 22:00:00|18637.16|18637.16|18695.97|18695.97|18732.87|18732.87|18513.55|18513.55|0
873842400000|1997-09-09 22:00:00|18649.06|18649.06|18704.77|18704.77|18723.57|18723.57|18574.66|18574.66|0
873928800000|1997-09-10 22:00:00|18625.56|18625.56|18282.23|18282.23|18625.56|18625.56|18188.72|18188.72|0
874015200000|1997-09-11 22:00:00|18215.62|18215.62|17965.8|17965.8|18215.62|18215.62|17803.48|17803.48|0
874360800000|1997-09-15 22:00:00|18005.3|18005.3|17974.5|17974.5|18037.1|18037.1|17872.69|17872.69|0
874447200000|1997-09-16 22:00:00|18032.1|18032.1|17683.27|17683.27|18176.12|18176.12|17563.66|17563.66|0
874533600000|1997-09-17 22:00:00|17682.37|17682.37|17930.09|17930.09|17981.5|17981.5|17660.87|17660.87|0
874620000000|1997-09-18 22:00:00|17936.59|17936.59|18058.21|18058.21|18075.91|18075.91|17762.68|17762.68|0
874879200000|1997-09-21 22:00:00|18077.31|18077.31|18201.32|18201.32|18303.73|18303.73|17960.4|17960.4|0
875052000000|1997-09-23 22:00:00|18251.25|18251.25|18420.08|18420.08|18420.08|18420.08|18139.16|18139.16|0
875138400000|1997-09-24 22:00:00|18370.23|18370.23|18341.96|18341.96|18439.76|18439.76|18183.72|18183.72|0
875224800000|1997-09-25 22:00:00|18307.69|18307.69|17994.71|17994.71|18353.65|18353.65|17933.37|17933.37|0
875484000000|1997-09-28 22:00:00|17992.21|17992.21|17987.21|17987.21|17992.21|17992.21|17680.92|17680.92|0
875570400000|1997-09-29 22:00:00|18022.58|18022.58|17887.71|17887.71|18053.55|18053.55|17850.05|17850.05|0
875656800000|1997-09-30 22:00:00|17820.38|17820.38|17842.16|17842.16|17936.86|17936.86|17522.28|17522.28|0
875743200000|1997-10-01 22:00:00|17875.52|17875.52|17455.04|17455.04|17875.52|17875.52|17415.18|17415.18|0
875829600000|1997-10-02 22:00:00|17468.03|17468.03|17647.45|17647.45|17685.61|17685.61|17402.2|17402.2|0
876088800000|1997-10-05 22:00:00|17645.75|17645.75|17824.78|17824.78|17854.45|17854.45|17635.86|17635.86|0
876175200000|1997-10-06 22:00:00|17843.16|17843.16|17511.19|17511.19|17889.71|17889.71|17478.72|17478.72|0
876261600000|1997-10-07 22:00:00|17531.07|17531.07|17619.18|17619.18|17718.38|17718.38|17531.07|17531.07|0
876348000000|1997-10-08 22:00:00|17623.88|17623.88|17376.92|17376.92|17627.57|17627.57|17330.67|17330.67|0
876693600000|1997-10-12 22:00:00|17318.38|17318.38|17204.7|17204.7|17318.38|17318.38|17151.75|17151.75|0
876780000000|1997-10-13 22:00:00|17220.08|17220.08|17306.39|17306.39|17418.88|17418.88|16967.73|16967.73|0
876866400000|1997-10-14 22:00:00|17341.56|17341.56|17331.37|17331.37|17426.97|17426.97|17186.31|17186.31|0
876952800000|1997-10-15 22:00:00|17335.26|17335.26|17707.49|17707.49|17763.74|17763.74|17184.32|17184.32|0
877039200000|1997-10-16 22:00:00|17591.11|17591.11|17478.42|17478.42|17591.11|17591.11|17383.82|17383.82|0
877298400000|1997-10-19 22:00:00|17391.41|17391.41|17294.51|17294.51|17454.85|17454.85|17230.77|17230.77|0
877384800000|1997-10-20 22:00:00|17368.73|17368.73|17210.09|17210.09|17554.55|17554.55|17209.59|17209.59|0
877471200000|1997-10-21 22:00:00|17267.13|17267.13|17687.61|17687.61|17694.31|17694.31|17267.13|17267.13|0
877557600000|1997-10-22 22:00:00|17646.55|17646.55|17151.55|17151.55|17646.55|17646.55|17151.55|17151.55|0
877644000000|1997-10-23 22:00:00|17040.46|17040.46|17363.74|17363.74|17494.31|17494.31|16863.54|16863.54|0
877906800000|1997-10-26 23:00:00|17262.24|17262.24|17038.36|17038.36|17262.24|17262.24|16905.69|16905.69|0
877993200000|1997-10-27 23:00:00|17018.78|17018.78|16312.69|16312.69|17018.78|17018.78|16218.38|16218.38|0
878079600000|1997-10-28 23:00:00|16385.81|16385.81|16857.04|16857.04|16920.08|16920.08|16385.81|16385.81|0
878166000000|1997-10-29 23:00:00|16828.37|16828.37|16364.94|16364.94|16828.37|16828.37|16302|16302|0
878252400000|1997-10-30 23:00:00|16253.65|16253.65|16458.94|16458.94|16635.26|16635.26|16082.32|16082.32|0
878598000000|1997-11-03 23:00:00|16494.01|16494.01|16500.1|16500.1|16640.96|16640.96|16400.8|16400.8|0
878684400000|1997-11-04 23:00:00|16519.48|16519.48|16448.05|16448.05|16525.17|16525.17|16289.81|16289.81|0
878770800000|1997-11-05 23:00:00|16466.13|16466.13|16533.87|16533.87|16633.67|16633.67|16422.28|16422.28|0
878857200000|1997-11-06 23:00:00|16464.24|16464.24|15836.36|15836.36|16464.24|16464.24|15823.58|15823.58|0
879116400000|1997-11-09 23:00:00|15722.48|15722.48|15697.2|15697.2|15912.49|15912.49|15564.54|15564.54|0
879202800000|1997-11-10 23:00:00|15719.58|15719.58|15867.23|15867.23|15867.23|15867.23|15647.65|15647.65|0
879289200000|1997-11-11 23:00:00|15819.58|15819.58|15434.17|15434.17|15864.04|15864.04|15359.44|15359.44|0
879375600000|1997-11-12 23:00:00|15354.65|15354.65|15427.27|15427.27|15603.3|15603.3|15083.22|15083.22|0
879462000000|1997-11-13 23:00:00|15354.45|15354.45|15082.52|15082.52|15371.83|15371.83|14966.13|14966.13|0
879721200000|1997-11-16 23:00:00|15153.85|15153.85|16283.32|16283.32|16283.32|16283.32|15153.85|15153.85|0
879807600000|1997-11-17 23:00:00|16241.56|16241.56|16726.57|16726.57|17006.09|17006.09|16089.81|16089.81|0
879894000000|1997-11-18 23:00:00|16600.2|16600.2|15842.46|15842.46|16600.2|16600.2|15745.65|15745.65|0
879980400000|1997-11-19 23:00:00|15875.12|15875.12|16308.49|16308.49|16544.56|16544.56|15831.47|15831.47|0
880066800000|1997-11-20 23:00:00|16419.98|16419.98|16721.58|16721.58|16808.99|16808.99|16419.98|16419.98|0
880412400000|1997-11-24 23:00:00|16607.89|16607.89|15867.53|15867.53|16607.89|16607.89|15774.33|15774.33|0
880498800000|1997-11-25 23:00:00|15926.47|15926.47|16045.55|16045.55|16378.62|16378.62|15926.47|15926.47|0
880585200000|1997-11-26 23:00:00|16117.08|16117.08|16603.2|16603.2|16630.47|16630.47|16117.08|16117.08|0
880671600000|1997-11-27 23:00:00|16647.85|16647.85|16636.26|16636.26|16785.41|16785.41|16590.71|16590.71|0
880930800000|1997-11-30 23:00:00|16593.51|16593.51|17007.59|17007.59|17117.78|17117.78|16486.31|16486.31|0
881017200000|1997-12-01 23:00:00|17009.59|17009.59|16910.29|16910.29|17074.13|17074.13|16847.65|16847.65|0
881103600000|1997-12-02 23:00:00|16860.74|16860.74|16585.51|16585.51|16860.74|16860.74|16582.62|16582.62|0
881190000000|1997-12-03 23:00:00|16566.63|16566.63|16306.79|16306.79|16588.91|16588.91|16248.75|16248.75|0
881276400000|1997-12-04 23:00:00|16350.55|16350.55|16424.48|16424.48|16597|16597|16348.25|16348.25|0
881535600000|1997-12-07 23:00:00|16438.76|16438.76|16131.57|16131.57|16515.68|16515.68|16110.29|16110.29|0
881622000000|1997-12-08 23:00:00|16184.72|16184.72|16686.51|16686.51|16686.51|16686.51|16184.72|16184.72|0
881708400000|1997-12-09 23:00:00|16676.12|16676.12|16478.12|16478.12|16676.12|16676.12|16408.89|16408.89|0
881794800000|1997-12-10 23:00:00|16396.7|16396.7|16050.15|16050.15|16396.7|16396.7|16025.27|16025.27|0
881881200000|1997-12-11 23:00:00|16049.75|16049.75|15904.3|15904.3|16153.35|16153.35|15738.36|15738.36|0
882140400000|1997-12-14 23:00:00|15865.63|15865.63|15909.39|15909.39|15909.39|15909.39|15642.86|15642.86|0
882226800000|1997-12-15 23:00:00|15954.45|15954.45|15985.21|15985.21|16130.37|16130.37|15802.6|15802.6|0
882313200000|1997-12-16 23:00:00|16013.69|16013.69|16541.06|16541.06|16816.68|16816.68|15795.2|15795.2|0
882399600000|1997-12-17 23:00:00|16455.64|16455.64|16161.64|16161.64|16455.64|16455.64|16100.8|16100.8|0
882486000000|1997-12-18 23:00:00|16104.8|16104.8|15314.89|15314.89|16104.8|16104.8|15170.83|15170.83|0
882745200000|1997-12-21 23:00:00|15280.22|15280.22|14799.4|14799.4|15280.22|15280.22|14569.43|14569.43|0
882918000000|1997-12-23 23:00:00|14791.51|14791.51|14924.98|14924.98|15013.19|15013.19|14681.82|14681.82|0
883004400000|1997-12-24 23:00:00|14940.06|14940.06|15300.1|15300.1|15729.57|15729.57|14940.06|14940.06|0
883090800000|1997-12-25 23:00:00|15312.29|15312.29|14802.6|14802.6|15364.04|15364.04|14779.42|14779.42|0
883350000000|1997-12-28 23:00:00|14830.07|14830.07|14775.22|14775.22|14852.95|14852.95|14488.21|14488.21|0
883436400000|1997-12-29 23:00:00|14838.46|14838.46|15258.74|15258.74|15259.34|15259.34|14838.46|14838.46|0
883954800000|1998-01-04 23:00:00|15268.93|15268.93|14956.84|14956.84|15307.19|15307.19|14956.84|14956.84|0
884041200000|1998-01-05 23:00:00|15007.89|15007.89|14896.4|14896.4|15066.73|15066.73|14714.09|14714.09|0
884127600000|1998-01-06 23:00:00|14898.2|14898.2|15028.17|15028.17|15038.16|15038.16|14847.65|14847.65|0
884214000000|1998-01-07 23:00:00|15061.44|15061.44|15019.18|15019.18|15608.39|15608.39|15018.68|15018.68|0
884300400000|1998-01-08 23:00:00|14941.46|14941.46|14995.1|14995.1|15065.53|15065.53|14724.28|14724.28|0
884559600000|1998-01-11 23:00:00|14877.32|14877.32|14664.44|14664.44|14909.29|14909.29|14628.67|14628.67|0
884646000000|1998-01-12 23:00:00|14757.84|14757.84|14755.94|14755.94|14900.9|14900.9|14546.25|14546.25|0
884732400000|1998-01-13 23:00:00|14866.23|14866.23|15121.98|15121.98|15148.95|15148.95|14866.23|14866.23|0
884905200000|1998-01-15 23:00:00|15193.11|15193.11|16046.45|16046.45|16062.54|16062.54|15193.11|15193.11|0
885164400000|1998-01-18 23:00:00|16155.34|16155.34|16262.04|16262.04|16461.44|16461.44|16155.34|16155.34|0
885250800000|1998-01-19 23:00:00|16220.18|16220.18|16366.53|16366.53|16430.27|16430.27|16077.22|16077.22|0
885337200000|1998-01-20 23:00:00|16458.94|16458.94|16684.42|16684.42|16752.35|16752.35|16458.94|16458.94|0
885423600000|1998-01-21 23:00:00|16624.48|16624.48|16405.69|16405.69|16712.29|16712.29|16397.3|16397.3|0
885510000000|1998-01-22 23:00:00|16402.4|16402.4|16789.11|16789.11|16797.1|16797.1|16402.4|16402.4|0
885769200000|1998-01-25 23:00:00|16835.16|16835.16|17073.33|17073.33|17352.95|17352.95|16835.16|16835.16|0
885855600000|1998-01-26 23:00:00|17100.6|17100.6|16981.62|16981.62|17158.34|17158.34|16907.69|16907.69|0
885942000000|1998-01-27 23:00:00|17061.14|17061.14|16973.83|16973.83|17258.94|17258.94|16973.83|16973.83|0
886028400000|1998-01-28 23:00:00|17045.25|17045.25|17014.59|17014.59|17106.69|17106.69|16926.17|16926.17|0
886114800000|1998-01-29 23:00:00|17011.09|17011.09|16628.47|16628.47|17011.09|17011.09|16627.57|16627.57|0
886374000000|1998-02-01 23:00:00|16685.01|16685.01|16776.82|16776.82|16908.69|16908.69|16640.76|16640.76|0
886460400000|1998-02-02 23:00:00|16903.5|16903.5|17022.98|17022.98|17144.06|17144.06|16903.5|16903.5|0
886546800000|1998-02-03 23:00:00|17050.45|17050.45|16882.62|16882.62|17073.73|17073.73|16795.5|16795.5|0
886633200000|1998-02-04 23:00:00|16803.1|16803.1|17003.3|17003.3|17051.15|17051.15|16770.93|16770.93|0
886719600000|1998-02-05 23:00:00|17022.18|17022.18|17040.06|17040.06|17133.87|17133.87|16980.92|16980.92|0
886978800000|1998-02-08 23:00:00|17102|17102|17205|17205|17223.78|17223.78|17053.05|17053.05|0
887065200000|1998-02-09 23:00:00|17214.59|17214.59|17205.09|17205.09|17256.24|17256.24|17161.74|17161.74|0
887238000000|1998-02-11 23:00:00|17247.45|17247.45|17174.93|17174.93|17252.45|17252.45|17069.23|17069.23|0
887324400000|1998-02-12 23:00:00|17161.14|17161.14|16791.01|16791.01|17161.14|17161.14|16711.09|16711.09|0
887583600000|1998-02-15 23:00:00|16750.35|16750.35|16775.52|16775.52|16775.72|16775.72|16589.41|16589.41|0
887670000000|1998-02-16 23:00:00|16737.86|16737.86|16790.71|16790.71|16790.91|16790.91|16587.71|16587.71|0
887756400000|1998-02-17 23:00:00|16787.31|16787.31|16613.89|16613.89|16853.85|16853.85|16592.51|16592.51|0
887842800000|1998-02-18 23:00:00|16581.92|16581.92|16616.48|16616.48|16866.33|16866.33|16547.55|16547.55|0
887929200000|1998-02-19 23:00:00|16628.07|16628.07|16756.24|16756.24|16799.2|16799.2|16501.6|16501.6|0
888188400000|1998-02-22 23:00:00|16716.58|16716.58|16609.49|16609.49|16716.58|16716.58|16609.49|16609.49|0
888274800000|1998-02-23 23:00:00|16633.87|16633.87|16198|16198|16633.87|16633.87|16167.33|16167.33|0
888361200000|1998-02-24 23:00:00|16156.04|16156.04|16360.64|16360.64|16360.64|16360.64|15932.47|15932.47|0
888447600000|1998-02-25 23:00:00|16369.13|16369.13|16501.7|16501.7|16548.85|16548.85|16277.62|16277.62|0
888534000000|1998-02-26 23:00:00|16561.34|16561.34|16831.67|16831.67|16831.67|16831.67|16561.34|16561.34|0
888793200000|1998-03-01 23:00:00|16901|16901|17264.34|17264.34|17276.12|17276.12|16901|16901|0
888879600000|1998-03-02 23:00:00|17237.16|17237.16|17168.33|17168.33|17325.67|17325.67|17062.74|17062.74|0
888966000000|1998-03-03 23:00:00|17123.98|17123.98|17095.6|17095.6|17212.69|17212.69|17025.57|17025.57|0
889052400000|1998-03-04 23:00:00|17010.59|17010.59|16848.55|16848.55|17010.59|17010.59|16844.96|16844.96|0
889138800000|1998-03-05 23:00:00|16864.34|16864.34|17131.97|17131.97|17190.91|17190.91|16864.34|16864.34|0
889398000000|1998-03-08 23:00:00|17205.49|17205.49|16972.53|16972.53|17352.35|17352.35|16972.53|16972.53|0
889484400000|1998-03-09 23:00:00|17000.2|17000.2|16982.82|16982.82|17062.74|17062.74|16901.1|16901.1|0
889570800000|1998-03-10 23:00:00|16948.95|16948.95|16756.14|16756.14|16948.95|16948.95|16745.55|16745.55|0
889657200000|1998-03-11 23:00:00|16749.85|16749.85|16575.22|16575.22|16749.85|16749.85|16575.22|16575.22|0
889743600000|1998-03-12 23:00:00|16563.54|16563.54|17060.14|17060.14|17128.97|17128.97|16554.75|16554.75|0
890002800000|1998-03-15 23:00:00|17062.54|17062.54|16861.14|16861.14|17062.54|17062.54|16792.01|16792.01|0
890089200000|1998-03-16 23:00:00|16892.91|16892.91|16997.2|16997.2|17061.84|17061.84|16844.16|16844.16|0
890175600000|1998-03-17 23:00:00|17011.89|17011.89|16619.68|16619.68|17022.28|17022.28|16500.1|16500.1|0
890262000000|1998-03-18 23:00:00|16612.29|16612.29|16679.02|16679.02|16768.53|16768.53|16559.94|16559.94|0
890348400000|1998-03-19 23:00:00|16614.89|16614.89|16830.47|16830.47|16878.92|16878.92|16470.03|16470.03|0
890607600000|1998-03-22 23:00:00|16883.52|16883.52|16868.83|16868.83|17045.55|17045.55|16764.44|16764.44|0
890694000000|1998-03-23 23:00:00|16768.53|16768.53|16606.39|16606.39|16768.53|16768.53|16550.75|16550.75|0
890780400000|1998-03-24 23:00:00|16659.04|16659.04|16658.34|16658.34|16938.66|16938.66|16574.53|16574.53|0
890866800000|1998-03-25 23:00:00|16668.53|16668.53|16980.62|16980.62|17111.59|17111.59|16668.53|16668.53|0
890953200000|1998-03-26 23:00:00|16974.03|16974.03|16739.26|16739.26|17076.42|17076.42|16736.76|16736.76|0
891208800000|1998-03-29 22:00:00|16840.36|16840.36|16263.04|16263.04|17009.89|17009.89|16238.56|16238.56|0
891295200000|1998-03-30 22:00:00|16294.61|16294.61|16527.17|16527.17|16584.62|16584.62|16178.22|16178.22|0
891381600000|1998-03-31 22:00:00|16433.37|16433.37|16241.66|16241.66|16440.76|16440.76|16147.75|16147.75|0
891468000000|1998-04-01 22:00:00|16215.28|16215.28|15702.9|15702.9|16215.28|16215.28|15634.47|15634.47|0
891554400000|1998-04-02 22:00:00|15747.15|15747.15|15517.78|15517.78|15955.34|15955.34|15465.13|15465.13|0
891813600000|1998-04-05 22:00:00|15568.43|15568.43|15705.99|15705.99|15768.03|15768.03|15488.31|15488.31|0
891900000000|1998-04-06 22:00:00|15667.43|15667.43|15978.72|15978.72|15978.72|15978.72|15602.3|15602.3|0
891986400000|1998-04-07 22:00:00|15987.81|15987.81|16376.62|16376.62|16475.02|16475.02|15962.14|15962.14|0
892072800000|1998-04-08 22:00:00|16433.07|16433.07|16536.66|16536.66|16623.78|16623.78|16271.23|16271.23|0
892159200000|1998-04-09 22:00:00|16499.9|16499.9|16481.12|16481.12|16520.48|16520.48|16266.33|16266.33|0
892418400000|1998-04-12 22:00:00|16374.13|16374.13|16317.58|16317.58|16400.9|16400.9|16277.07|16277.07|0
892504800000|1998-04-13 22:00:00|16309.14|16309.14|16277.32|16277.32|16414.09|16414.09|16188.36|16188.36|0
892591200000|1998-04-14 22:00:00|16322.13|16322.13|16299.3|16299.3|16404|16404|16292.11|16292.11|0
892677600000|1998-04-15 22:00:00|16371.53|16371.53|15883.77|15883.77|16416.73|16416.73|15875.07|15875.07|0
892764000000|1998-04-16 22:00:00|15839.46|15839.46|15703.8|15703.8|15853.91|15853.91|15464.8|15464.8|0
893023200000|1998-04-19 22:00:00|15705.59|15705.59|15697.1|15697.1|15729.77|15729.77|15598.95|15598.95|0
893109600000|1998-04-20 22:00:00|15784.27|15784.27|15825.67|15825.67|15927.22|15927.22|15582.62|15582.62|0
893196000000|1998-04-21 22:00:00|15832.37|15832.37|15761.54|15761.54|15832.37|15832.37|15601.25|15601.25|0
893282400000|1998-04-22 22:00:00|15752.95|15752.95|15761.69|15761.69|15906.49|15906.49|15650.85|15650.85|0
893368800000|1998-04-23 22:00:00|15836.41|15836.41|16011.24|16011.24|16200.85|16200.85|15833.97|15833.97|0
893628000000|1998-04-26 22:00:00|15968.73|15968.73|15649.95|15649.95|15968.73|15968.73|15645.3|15645.3|0
893714400000|1998-04-27 22:00:00|15526.47|15526.47|15395.43|15395.43|15625.37|15625.37|15334.47|15334.47|0
893887200000|1998-04-29 22:00:00|15493.42|15493.42|15641.26|15641.26|15647.65|15647.65|15483.18|15483.18|0
893973600000|1998-04-30 22:00:00|15656.14|15656.14|15601.1|15601.1|15665.78|15665.78|15463.6|15463.6|0
894405600000|1998-05-05 22:00:00|15536.96|15536.96|15243.84|15243.84|15536.96|15536.96|15129.07|15129.07|0
894492000000|1998-05-06 22:00:00|15187.79|15187.79|15143.03|15143.03|15244.1|15244.1|15020.05|15020.05|0
894578400000|1998-05-07 22:00:00|15105.77|15105.77|15149|15149|15209.81|15209.81|15096.72|15096.72|0
894837600000|1998-05-10 22:00:00|15213.34|15213.34|15381.9|15381.9|15433.87|15433.87|15213.34|15213.34|0
894924000000|1998-05-11 22:00:00|15441.71|15441.71|15322.48|15322.48|15446.2|15446.2|15306.92|15306.92|0
895010400000|1998-05-12 22:00:00|15281.77|15281.77|15343.81|15343.81|15343.81|15343.81|15162.89|15162.89|0
895096800000|1998-05-13 22:00:00|15322.83|15322.83|15307.69|15307.69|15448.45|15448.45|15294.51|15294.51|0
895183200000|1998-05-14 22:00:00|15270.63|15270.63|15242.86|15242.86|15412.84|15412.84|15213.29|15213.29|0
895442400000|1998-05-17 22:00:00|15277.17|15277.17|15384.47|15384.47|15405|15405|15069.68|15069.68|0
895528800000|1998-05-18 22:00:00|15397.95|15397.95|15551.65|15551.65|15582.87|15582.87|15309.19|15309.19|0
895615200000|1998-05-19 22:00:00|15578.87|15578.87|15652.95|15652.95|15788.01|15788.01|15578.87|15578.87|0
895701600000|1998-05-20 22:00:00|15695.25|15695.25|15845.25|15845.25|15972.88|15972.88|15695.25|15695.25|0
895788000000|1998-05-21 22:00:00|15892.61|15892.61|15801.65|15801.65|15915.23|15915.23|15736.16|15736.16|0
896047200000|1998-05-24 22:00:00|15784.42|15784.42|15783.12|15783.12|15812.54|15812.54|15733.12|15733.12|0
896133600000|1998-05-25 22:00:00|15792.36|15792.36|15884.82|15884.82|15942.16|15942.16|15788.91|15788.91|0
896220000000|1998-05-26 22:00:00|15824.53|15824.53|15664.29|15664.29|15824.53|15824.53|15549.9|15549.9|0
896306400000|1998-05-27 22:00:00|15639.01|15639.01|15796.55|15796.55|15891.71|15891.71|15639.01|15639.01|0
896392800000|1998-05-28 22:00:00|15740.41|15740.41|15670.78|15670.78|15790.31|15790.31|15604.7|15604.7|0
896652000000|1998-05-31 22:00:00|15670.73|15670.73|15321.03|15321.03|15702.05|15702.05|15321.03|15321.03|0
896738400000|1998-06-01 22:00:00|15404.15|15404.15|15554.45|15554.45|15554.45|15554.45|15353.2|15353.2|0
896824800000|1998-06-02 22:00:00|15525.62|15525.62|15347|15347|15525.62|15525.62|15256.09|15256.09|0
896911200000|1998-06-03 22:00:00|15314.24|15314.24|15426.47|15426.47|15522.78|15522.78|15292.91|15292.91|0
896997600000|1998-06-04 22:00:00|15436.41|15436.41|15323.43|15323.43|15440.86|15440.86|15276.02|15276.02|0
897256800000|1998-06-07 22:00:00|15283.52|15283.52|15294.71|15294.71|15357.89|15357.89|15254|15254|0
897343200000|1998-06-08 22:00:00|15320.33|15320.33|15530.17|15530.17|15530.17|15530.17|15316.43|15316.43|0
897429600000|1998-06-09 22:00:00|15520.38|15520.38|15339.26|15339.26|15520.38|15520.38|15298.8|15298.8|0
897516000000|1998-06-10 22:00:00|15285.01|15285.01|15014.04|15014.04|15285.01|15285.01|15002.55|15002.55|0
897602400000|1998-06-11 22:00:00|14978.32|14978.32|15022.33|15022.33|15060.69|15060.69|14784.52|14784.52|0
897861600000|1998-06-14 22:00:00|14964.34|14964.34|14825.17|14825.17|14964.34|14964.34|14789.31|14789.31|0
897948000000|1998-06-15 22:00:00|14743.21|14743.21|14720.38|14720.38|14917.58|14917.58|14614.74|14614.74|0
898034400000|1998-06-16 22:00:00|14790.81|14790.81|14715.38|14715.38|14899.85|14899.85|14673.28|14673.28|0
898120800000|1998-06-17 22:00:00|14825.17|14825.17|15361.54|15361.54|15398.2|15398.2|14825.17|14825.17|0
898207200000|1998-06-18 22:00:00|15312.29|15312.29|15267.98|15267.98|15351.45|15351.45|15194.01|15194.01|0
898466400000|1998-06-21 22:00:00|15285.01|15285.01|15309.09|15309.09|15413.79|15413.79|15246.25|15246.25|0
898552800000|1998-06-22 22:00:00|15320.48|15320.48|15054.6|15054.6|15320.48|15320.48|15054.6|15054.6|0
898639200000|1998-06-23 22:00:00|15129.02|15129.02|15123.18|15123.18|15210.49|15210.49|15000.15|15000.15|0
898725600000|1998-06-24 22:00:00|15161.04|15161.04|15132.22|15132.22|15205.04|15205.04|15075.37|15075.37|0
898812000000|1998-06-25 22:00:00|15123.03|15123.03|15210.04|15210.04|15233.97|15233.97|14977.67|14977.67|0
899071200000|1998-06-28 22:00:00|15254.8|15254.8|15365.73|15365.73|15424.53|15424.53|15230.77|15230.77|0
899157600000|1998-06-29 22:00:00|15471.43|15471.43|15830.27|15830.27|15830.47|15830.47|15462.24|15462.24|0
899244000000|1998-06-30 22:00:00|15852.1|15852.1|16362.89|16362.89|16362.89|16362.89|15739.76|15739.76|0
899330400000|1998-07-01 22:00:00|16433.47|16433.47|16471.58|16471.58|16743.36|16743.36|16432.62|16432.62|0
899416800000|1998-07-02 22:00:00|16354.6|16354.6|16511.24|16511.24|16625.42|16625.42|16289.66|16289.66|0
899676000000|1998-07-05 22:00:00|16433.67|16433.67|16350.45|16350.45|16488.51|16488.51|16350.45|16350.45|0
899762400000|1998-07-06 22:00:00|16354.35|16354.35|16416.28|16416.28|16531.22|16531.22|16354.35|16354.35|0
899848800000|1998-07-07 22:00:00|16528.12|16528.12|16530.97|16530.97|16635.86|16635.86|16497.3|16497.3|0
899935200000|1998-07-08 22:00:00|16492.51|16492.51|16446.95|16446.95|16492.51|16492.51|16370.08|16370.08|0
900021600000|1998-07-09 22:00:00|16464.79|16464.79|16090.06|16090.06|16531.47|16531.47|16066.03|16066.03|0
900280800000|1998-07-12 22:00:00|15993.16|15993.16|16360.39|16360.39|16360.39|16360.39|15804.35|15804.35|0
900367200000|1998-07-13 22:00:00|16379.92|16379.92|16488.91|16488.91|16489.41|16489.41|16331.37|16331.37|0
900453600000|1998-07-14 22:00:00|16599.55|16599.55|16614.14|16614.14|16614.14|16614.14|16435.46|16435.46|0
900540000000|1998-07-15 22:00:00|16605.24|16605.24|16731.92|16731.92|16756.89|16756.89|16498.25|16498.25|0
900626400000|1998-07-16 22:00:00|16732.07|16732.07|16570.78|16570.78|16732.07|16732.07|16569.78|16569.78|0
900972000000|1998-07-20 22:00:00|16619.78|16619.78|16556.69|16556.69|16698.15|16698.15|16407.74|16407.74|0
901058400000|1998-07-21 22:00:00|16460.69|16460.69|16293.06|16293.06|16460.69|16460.69|16286.56|16286.56|0
901144800000|1998-07-22 22:00:00|16268.48|16268.48|16188.01|16188.01|16320.53|16320.53|16158.44|16158.44|0
901231200000|1998-07-23 22:00:00|16120.88|16120.88|16361.89|16361.89|16418.38|16418.38|16091.41|16091.41|0
901490400000|1998-07-26 22:00:00|16281.97|16281.97|15944.36|15944.36|16281.97|16281.97|15944.26|15944.26|0
901576800000|1998-07-27 22:00:00|16018.88|16018.88|16114.54|16114.54|16180.27|16180.27|15958.19|15958.19|0
901663200000|1998-07-28 22:00:00|16074.18|16074.18|16158.09|16158.09|16282.32|16282.32|16047.25|16047.25|0
901749600000|1998-07-29 22:00:00|16190.71|16190.71|16201.6|16201.6|16311.54|16311.54|16190.71|16190.71|0
901836000000|1998-07-30 22:00:00|16286.61|16286.61|16378.97|16378.97|16399.9|16399.9|16286.61|16286.61|0
902095200000|1998-08-02 22:00:00|16303.6|16303.6|16165.08|16165.08|16303.6|16303.6|16104.55|16104.55|0
902181600000|1998-08-03 22:00:00|16061.44|16061.44|16023.58|16023.58|16180.92|16180.92|16004.25|16004.25|0
902268000000|1998-08-04 22:00:00|16015.13|16015.13|15992.16|15992.16|16019.33|16019.33|15817.03|15817.03|0
902354400000|1998-08-05 22:00:00|16048.15|16048.15|15876.22|15876.22|16075.72|16075.72|15834.77|15834.77|0
902440800000|1998-08-06 22:00:00|15924.53|15924.53|15829.17|15829.17|16037.26|16037.26|15797.3|15797.3|0
902700000000|1998-08-09 22:00:00|15800.35|15800.35|15626.42|15626.42|15800.35|15800.35|15595.7|15595.7|0
902786400000|1998-08-10 22:00:00|15571.23|15571.23|15406.99|15406.99|15630.07|15630.07|15310.59|15310.59|0
902872800000|1998-08-11 22:00:00|15287.31|15287.31|15378.97|15378.97|15534.07|15534.07|15269.83|15269.83|0
902959200000|1998-08-12 22:00:00|15412.99|15412.99|15382.02|15382.02|15476.32|15476.32|15239.71|15239.71|0
903045600000|1998-08-13 22:00:00|15305.09|15305.09|15123.93|15123.93|15355.09|15355.09|15049.45|15049.45|0
903304800000|1998-08-16 22:00:00|15130.77|15130.77|14794.66|14794.66|15137.66|15137.66|14655.69|14655.69|0
903391200000|1998-08-17 22:00:00|14896.7|14896.7|15063.79|15063.79|15102.9|15102.9|14845.75|14845.75|0
903477600000|1998-08-18 22:00:00|15164.24|15164.24|15406.34|15406.34|15416.48|15416.48|15161.84|15161.84|0
903564000000|1998-08-19 22:00:00|15445.75|15445.75|15391.41|15391.41|15445.75|15445.75|15236.26|15236.26|0
903650400000|1998-08-20 22:00:00|15277.12|15277.12|15298.2|15298.2|15416.88|15416.88|15226.62|15226.62|0
903909600000|1998-08-23 22:00:00|15145.25|15145.25|14988.36|14988.36|15145.25|15145.25|14859.34|14859.34|0
903996000000|1998-08-24 22:00:00|15070.23|15070.23|15072.93|15072.93|15226.97|15226.97|15070.23|15070.23|0
904082400000|1998-08-25 22:00:00|15113.04|15113.04|14866.03|14866.03|15113.04|15113.04|14866.03|14866.03|0
904168800000|1998-08-26 22:00:00|14794.41|14794.41|14413.79|14413.79|14794.41|14794.41|14378.67|14378.67|0
904255200000|1998-08-27 22:00:00|14289.21|14289.21|13915.63|13915.63|14289.21|14289.21|13792.76|13792.76|0
904514400000|1998-08-30 22:00:00|13955.79|13955.79|14107.89|14107.89|14224.18|14224.18|13845.15|13845.15|0
904600800000|1998-08-31 22:00:00|13979.82|13979.82|14369.63|14369.63|14369.83|14369.83|13664.74|13664.74|0
904687200000|1998-09-01 22:00:00|14361.04|14361.04|14376.62|14376.62|14589.41|14589.41|14287.16|14287.16|0
904773600000|1998-09-02 22:00:00|14362.54|14362.54|14261.24|14261.24|14368.28|14368.28|14207.84|14207.84|0
904860000000|1998-09-03 22:00:00|14158.34|14158.34|14042.91|14042.91|14185.86|14185.86|14042.91|14042.91|0
905119200000|1998-09-06 22:00:00|13984.47|13984.47|14790.06|14790.06|14790.06|14790.06|13912.69|13912.69|0
905205600000|1998-09-07 22:00:00|14766.93|14766.93|14913.49|14913.49|15294.26|15294.26|14766.93|14766.93|0
905292000000|1998-09-08 22:00:00|14968.18|14968.18|14755.54|14755.54|15099.85|15099.85|14629.62|14629.62|0
905378400000|1998-09-09 22:00:00|14805.29|14805.29|14666.03|14666.03|14902|14902|14530.92|14530.92|0
905464800000|1998-09-10 22:00:00|14551.25|14551.25|13916.98|13916.98|14551.25|14551.25|13725.62|13725.62|0
905724000000|1998-09-13 22:00:00|13979.32|13979.32|14227.37|14227.37|14329.92|14329.92|13844.31|13844.31|0
905896800000|1998-09-15 22:00:00|14229.32|14229.32|14197.7|14197.7|14375.57|14375.57|14176.02|14176.02|0
905983200000|1998-09-16 22:00:00|14213.49|14213.49|13859.14|13859.14|14279.77|14279.77|13784.07|13784.07|0
906069600000|1998-09-17 22:00:00|13799.75|13799.75|13983.12|13983.12|14006.09|14006.09|13697.75|13697.75|0
906328800000|1998-09-20 22:00:00|13875.77|13875.77|13597.3|13597.3|13875.77|13875.77|13580.72|13580.72|0
906415200000|1998-09-21 22:00:00|13640.56|13640.56|13789.81|13789.81|13871.48|13871.48|13521.13|13521.13|0
906588000000|1998-09-23 22:00:00|13896.79|13896.79|14205.78|14205.78|14297.5|14297.5|13896.79|13896.79|0
906674400000|1998-09-24 22:00:00|14057.85|14057.85|13723.84|13723.84|14057.85|14057.85|13678.47|13678.47|0
906933600000|1998-09-27 22:00:00|13760.74|13760.74|13909.37|13909.37|14121.47|14121.47|13687.03|13687.03|0
907020000000|1998-09-28 22:00:00|13937.82|13937.82|13821.43|13821.43|13952.35|13952.35|13553.02|13553.02|0
907106400000|1998-09-29 22:00:00|13878.68|13878.68|13406.39|13406.39|13966.77|13966.77|13406.39|13406.39|0
907192800000|1998-09-30 22:00:00|13377.24|13377.24|13197.12|13197.12|13558.45|13558.45|13018.75|13018.75|0
907279200000|1998-10-01 22:00:00|13141.56|13141.56|13223.69|13223.69|13320.23|13320.23|12973.24|12973.24|0
907538400000|1998-10-04 22:00:00|13185.98|13185.98|12948.12|12948.12|13185.98|13185.98|12910.27|12910.27|0
907624800000|1998-10-05 22:00:00|12936.38|12936.38|13021.64|13021.64|13216.28|13216.28|12927.78|12927.78|0
907711200000|1998-10-06 22:00:00|13095.9|13095.9|13825.61|13825.61|13825.61|13825.61|13095.9|13095.9|0
907797600000|1998-10-07 22:00:00|13749.01|13749.01|13026.06|13026.06|13749.01|13749.01|12987.91|12987.91|0
907884000000|1998-10-08 22:00:00|12923.45|12923.45|12879.97|12879.97|13301.53|13301.53|12787.9|12787.9|0
908143200000|1998-10-11 22:00:00|12977.82|12977.82|13555.01|13555.01|13572.87|13572.87|12977.82|12977.82|0
908229600000|1998-10-12 22:00:00|13538.8|13538.8|13242.79|13242.79|13591.82|13591.82|13241.2|13241.2|0
908316000000|1998-10-13 22:00:00|13264.62|13264.62|13070.73|13070.73|13454.04|13454.04|13057.05|13057.05|0
908402400000|1998-10-14 22:00:00|13113.36|13113.36|12995.37|12995.37|13184.64|13184.64|12892.96|12892.96|0
908488800000|1998-10-15 22:00:00|13109.33|13109.33|13280.54|13280.54|13309.99|13309.99|13109.33|13109.33|0
908748000000|1998-10-18 22:00:00|13263.18|13263.18|13567.2|13567.2|13786.36|13786.36|13263.18|13263.18|0
908834400000|1998-10-19 22:00:00|13569.14|13569.14|13808.05|13808.05|13808.84|13808.84|13483.24|13483.24|0
908920800000|1998-10-20 22:00:00|13921.36|13921.36|14216.33|14216.33|14366.89|14366.89|13921.36|13921.36|0
909007200000|1998-10-21 22:00:00|14287.75|14287.75|14295.56|14295.56|14742.44|14742.44|14245.77|14245.77|0
909093600000|1998-10-22 22:00:00|14327.65|14327.65|14144.7|14144.7|14523.48|14523.48|14042.63|14042.63|0
909356400000|1998-10-25 23:00:00|14054.86|14054.86|13843.46|13843.46|14054.86|14054.86|13806.36|13806.36|0
909442800000|1998-10-26 23:00:00|13855.05|13855.05|13820.68|13820.68|14054.86|14054.86|13762.44|13762.44|0
909529200000|1998-10-27 23:00:00|13804.32|13804.32|13516.07|13516.07|13920.81|13920.81|13516.07|13516.07|0
909615600000|1998-10-28 23:00:00|13566.8|13566.8|13668.72|13668.72|13727.02|13727.02|13432.1|13432.1|0
909702000000|1998-10-29 23:00:00|13732.19|13732.19|13564.51|13564.51|13835.56|13835.56|13454.64|13454.64|0
909961200000|1998-11-01 23:00:00|13648.28|13648.28|13952.75|13952.75|13952.75|13952.75|13648.28|13648.28|0
910134000000|1998-11-03 23:00:00|14095.65|14095.65|14527.81|14527.81|14527.81|14527.81|14095.65|14095.65|0
910220400000|1998-11-04 23:00:00|14624.45|14624.45|14341.37|14341.37|14625.15|14625.15|14180.71|14180.71|0
910306800000|1998-11-05 23:00:00|14308.99|14308.99|14121.97|14121.97|14308.99|14308.99|14121.97|14121.97|0
910566000000|1998-11-08 23:00:00|14172.8|14172.8|14194.54|14194.54|14362.66|14362.66|14063.27|14063.27|0
910652400000|1998-11-09 23:00:00|14154|14154|14108.09|14108.09|14270.05|14270.05|14099.23|14099.23|0
910738800000|1998-11-10 23:00:00|14137.63|14137.63|14428.02|14428.02|14428.02|14428.02|14065.51|14065.51|0
910825200000|1998-11-11 23:00:00|14364.85|14364.85|14075.06|14075.06|14418.08|14418.08|14075.06|14075.06|0
910911600000|1998-11-12 23:00:00|14119.38|14119.38|14268.21|14268.21|14268.21|14268.21|13984.68|13984.68|0
911170800000|1998-11-15 23:00:00|14339.43|14339.43|14428.27|14428.27|14450.56|14450.56|14205.13|14205.13|0
911257200000|1998-11-16 23:00:00|14475.88|14475.88|14413|14413|14480.5|14480.5|14276.81|14276.81|0
911343600000|1998-11-17 23:00:00|14396.09|14396.09|14599.23|14599.23|14701.45|14701.45|14383.36|14383.36|0
911430000000|1998-11-18 23:00:00|14557.1|14557.1|14354.46|14354.46|14642.96|14642.96|14354.41|14354.41|0
911516400000|1998-11-19 23:00:00|14461.2|14461.2|14779.94|14779.94|14779.94|14779.94|14461.2|14461.2|0
911862000000|1998-11-23 23:00:00|14904.2|14904.2|15164.64|15164.64|15164.64|15164.64|14904.2|14904.2|0
911948400000|1998-11-24 23:00:00|15108.04|15108.04|15073.47|15073.47|15124.6|15124.6|14942.1|14942.1|0
912034800000|1998-11-25 23:00:00|15101.62|15101.62|15207.77|15207.77|15219.81|15219.81|15043.72|15043.72|0
912121200000|1998-11-26 23:00:00|15188.77|15188.77|15069.39|15069.39|15320.23|15320.23|15069.39|15069.39|0
912380400000|1998-11-29 23:00:00|15107.09|15107.09|14883.7|14883.7|15139.87|15139.87|14883.11|14883.11|0
912466800000|1998-11-30 23:00:00|14821.53|14821.53|14835.41|14835.41|14931.16|14931.16|14763.88|14763.88|0
912553200000|1998-12-01 23:00:00|14863.71|14863.71|14986.62|14986.62|15011.09|15011.09|14781.78|14781.78|0
912639600000|1998-12-02 23:00:00|14875.6|14875.6|14697.08|14697.08|14875.6|14875.6|14589.63|14589.63|0
912726000000|1998-12-03 23:00:00|14641.41|14641.41|14639.97|14639.97|14654.2|14654.2|14536.01|14536.01|0
912985200000|1998-12-06 23:00:00|14703.64|14703.64|14723.49|14723.49|14748.91|14748.91|14650.42|14650.42|0
913071600000|1998-12-07 23:00:00|14775.02|14775.02|14808.2|14808.2|14916.09|14916.09|14775.02|14775.02|0
913158000000|1998-12-08 23:00:00|14751.79|14751.79|14931.9|14931.9|14931.9|14931.9|14700.66|14700.66|0
913244400000|1998-12-09 23:00:00|14890.92|14890.92|14807.8|14807.8|15007.01|15007.01|14807.4|14807.4|0
913330800000|1998-12-10 23:00:00|14729.95|14729.95|14405.64|14405.64|14729.95|14729.95|14382.06|14382.06|0
913590000000|1998-12-13 23:00:00|14349.18|14349.18|14111.62|14111.62|14349.18|14349.18|14103.86|14103.86|0
913676400000|1998-12-14 23:00:00|14084.96|14084.96|14011.19|14011.19|14192.6|14192.6|13965.28|13965.28|0
913762800000|1998-12-15 23:00:00|14092.32|14092.32|14096.3|14096.3|14157.53|14157.53|14016.81|14016.81|0
913849200000|1998-12-16 23:00:00|14064.22|14064.22|14126.99|14126.99|14169.32|14169.32|13917.33|13917.33|0
913935600000|1998-12-17 23:00:00|14161.46|14161.46|14194.29|14194.29|14269.5|14269.5|14078.14|14078.14|0
914194800000|1998-12-20 23:00:00|14158.82|14158.82|14152.95|14152.95|14158.82|14158.82|14038.7|14038.7|0
914281200000|1998-12-21 23:00:00|14183.74|14183.74|13779.45|13779.45|14185.54|14185.54|13722.1|13722.1|0
914454000000|1998-12-23 23:00:00|13810.58|13810.58|13706.73|13706.73|13815.21|13815.21|13657.03|13657.03|0
914540400000|1998-12-24 23:00:00|13768.65|13768.65|13797.95|13797.95|13918.23|13918.23|13768.65|13768.65|0
914799600000|1998-12-27 23:00:00|13876.54|13876.54|13709.06|13709.06|13894.55|13894.55|13703.29|13703.29|0
914886000000|1998-12-28 23:00:00|13780.44|13780.44|13846.9|13846.9|13846.9|13846.9|13664.79|13664.79|0
914972400000|1998-12-29 23:00:00|13832.32|13832.32|13842.17|13842.17|13913.55|13913.55|13812.87|13812.87|0
915404400000|1999-01-03 23:00:00|13779.05|13779.05|13415.89|13415.89|13779.05|13779.05|13415.89|13415.89|0
915490800000|1999-01-04 23:00:00|13437.03|13437.03|13232.74|13232.74|13437.03|13437.03|13122.61|13122.61|0
915577200000|1999-01-05 23:00:00|13281.69|13281.69|13468.46|13468.46|13475.63|13475.63|13216.18|13216.18|0
915663600000|1999-01-06 23:00:00|13576|13576|13536.56|13536.56|13854.16|13854.16|13516.41|13516.41|0
915750000000|1999-01-07 23:00:00|13507.06|13507.06|13391.81|13391.81|13507.06|13507.06|13328.34|13328.34|0
916009200000|1999-01-10 23:00:00|13354.41|13354.41|13368.48|13368.48|13452.89|13452.89|13224.63|13224.63|0
916095600000|1999-01-11 23:00:00|13313.47|13313.47|13360.97|13360.97|13535.66|13535.66|13212.3|13212.3|0
916182000000|1999-01-12 23:00:00|13353.81|13353.81|13403.6|13403.6|13444.34|13444.34|13313.77|13313.77|0
916268400000|1999-01-13 23:00:00|13369.08|13369.08|13738.86|13738.86|13738.86|13738.86|13369.08|13369.08|0
916614000000|1999-01-17 23:00:00|13762.34|13762.34|13805.06|13805.06|13964.19|13964.19|13754.58|13754.58|0
916700400000|1999-01-18 23:00:00|13840.58|13840.58|13770.44|13770.44|13883.01|13883.01|13756.96|13756.96|0
916786800000|1999-01-19 23:00:00|13794.92|13794.92|14028.05|14028.05|14028.05|14028.05|13738.96|13738.96|0
916873200000|1999-01-20 23:00:00|14048.85|14048.85|14245.42|14245.42|14331.23|14331.23|14009.45|14009.45|0
916959600000|1999-01-21 23:00:00|14235.67|14235.67|14154.4|14154.4|14407.23|14407.23|14154.4|14154.4|0
917218800000|1999-01-24 23:00:00|14141.56|14141.56|14208.81|14208.81|14251.09|14251.09|14076.35|14076.35|0
917305200000|1999-01-25 23:00:00|14251.29|14251.29|14382.01|14382.01|14501.44|14501.44|14251.29|14251.29|0
917391600000|1999-01-26 23:00:00|14416.24|14416.24|14450.06|14450.06|14526.21|14526.21|14370.52|14370.52|0
917478000000|1999-01-27 23:00:00|14472.05|14472.05|14342.32|14342.32|14522.33|14522.33|14331.77|14331.77|0
917564400000|1999-01-28 23:00:00|14413.9|14413.9|14499.25|14499.25|14628.88|14628.88|14413.9|14413.9|0
917823600000|1999-01-31 23:00:00|14544.12|14544.12|14465.18|14465.18|14641.41|14641.41|14356.3|14356.3|0
917910000000|1999-02-01 23:00:00|14459.81|14459.81|14349.83|14349.83|14459.81|14459.81|14285.96|14285.96|0
917996400000|1999-02-02 23:00:00|14250.55|14250.55|14161.31|14161.31|14250.55|14250.55|14089.09|14089.09|0
918082800000|1999-02-03 23:00:00|14176.13|14176.13|14086.85|14086.85|14255.67|14255.67|13925.14|13925.14|0
918169200000|1999-02-04 23:00:00|14049.69|14049.69|13898.08|13898.08|14049.69|14049.69|13769.25|13769.25|0
918428400000|1999-02-07 23:00:00|13886.64|13886.64|13992.49|13992.49|14024.92|14024.92|13770.89|13770.89|0
918514800000|1999-02-08 23:00:00|14008.56|14008.56|13902.66|13902.66|14015.57|14015.57|13885.79|13885.79|0
918601200000|1999-02-09 23:00:00|13852.62|13852.62|13952.4|13952.4|13971.15|13971.15|13795.61|13795.61|0
918774000000|1999-02-11 23:00:00|13925.24|13925.24|13973.69|13973.69|14062.92|14062.92|13925.24|13925.24|0
919033200000|1999-02-14 23:00:00|14008.36|14008.36|14054.72|14054.72|14101.22|14101.22|14003.23|14003.23|0
919119600000|1999-02-15 23:00:00|14095.25|14095.25|14232.64|14232.64|14358.68|14358.68|14095.25|14095.25|0
919206000000|1999-02-16 23:00:00|14277.81|14277.81|14158.67|14158.67|14407.33|14407.33|14146.64|14146.64|0
919292400000|1999-02-17 23:00:00|14155.89|14155.89|14146.79|14146.79|14168.57|14168.57|14041.93|14041.93|0
919378800000|1999-02-18 23:00:00|14144|14144|14098.04|14098.04|14179.77|14179.77|14045.17|14045.17|0
919638000000|1999-02-21 23:00:00|14149.67|14149.67|14256.67|14256.67|14314.32|14314.32|14096.7|14096.7|0
919724400000|1999-02-22 23:00:00|14284.27|14284.27|14500.65|14500.65|14500.65|14500.65|14284.27|14284.27|0
919810800000|1999-02-23 23:00:00|14483.59|14483.59|14355.45|14355.45|14534.82|14534.82|14326.15|14326.15|0
919897200000|1999-02-24 23:00:00|14386.09|14386.09|14470.45|14470.45|14470.45|14470.45|14363.81|14363.81|0
919983600000|1999-02-25 23:00:00|14456.33|14456.33|14367.54|14367.54|14494.58|14494.58|14363.31|14363.31|0
920242800000|1999-02-28 23:00:00|14362.86|14362.86|14221.75|14221.75|14468.86|14468.86|14221.6|14221.6|0
920329200000|1999-03-01 23:00:00|14260.55|14260.55|13921.06|13921.06|14306.01|14306.01|13921.06|13921.06|0
920415600000|1999-03-02 23:00:00|13956.18|13956.18|14170.36|14170.36|14170.46|14170.46|13927.73|13927.73|0
920502000000|1999-03-03 23:00:00|14202.2|14202.2|14183.45|14183.45|14224.73|14224.73|14121.02|14121.02|0
920588400000|1999-03-04 23:00:00|14256.02|14256.02|14894|14894|14895.39|14895.39|14256.02|14256.02|0
920847600000|1999-03-07 23:00:00|14925.59|14925.59|14779.05|14779.05|15116.1|15116.1|14779.05|14779.05|0
920934000000|1999-03-08 23:00:00|14842.17|14842.17|15096.7|15096.7|15096.7|15096.7|14842.17|14842.17|0
921020400000|1999-03-09 23:00:00|15134.05|15134.05|15480|15480|15484.63|15484.63|15134.05|15134.05|0
921106800000|1999-03-10 23:00:00|15485.43|15485.43|15502.14|15502.14|15840.23|15840.23|15417.03|15417.03|0
921193200000|1999-03-11 23:00:00|15588.89|15588.89|15488.86|15488.86|15709.01|15709.01|15408.38|15408.38|0
921452400000|1999-03-14 23:00:00|15526.51|15526.51|15779.6|15779.6|15790.24|15790.24|15404.1|15404.1|0
921538800000|1999-03-15 23:00:00|15749.55|15749.55|16072.82|16072.82|16082.07|16082.07|15591.62|15591.62|0
921625200000|1999-03-16 23:00:00|16088.09|16088.09|16268.11|16268.11|16269.2|16269.2|15977.87|15977.87|0
921711600000|1999-03-17 23:00:00|16238.91|16238.91|15717.92|15717.92|16303.12|16303.12|15717.92|15717.92|0
921798000000|1999-03-18 23:00:00|15804.17|15804.17|16378.78|16378.78|16421.81|16421.81|15804.17|15804.17|0
922143600000|1999-03-22 23:00:00|16401.96|16401.96|16019.1|16019.1|16437.23|16437.23|15988.41|15988.41|0
922230000000|1999-03-23 23:00:00|15947.57|15947.57|15515.47|15515.47|15947.57|15947.57|15515.47|15515.47|0
922316400000|1999-03-24 23:00:00|15591.41|15591.41|15986.04|15986.04|16061.02|16061.02|15591.41|15591.41|0
922402800000|1999-03-25 23:00:00|16030.53|16030.53|16016.99|16016.99|16181.09|16181.09|15905.66|15905.66|0
922658400000|1999-03-28 22:00:00|16031.32|16031.32|16008.84|16008.84|16185.8|16185.8|16002.28|16002.28|0
922744800000|1999-03-29 22:00:00|16091.92|16091.92|15859.12|15859.12|16184.54|16184.54|15805.69|15805.69|0
922831200000|1999-03-30 22:00:00|15865.77|15865.77|15836.59|15836.59|16027.27|16027.27|15651.35|15651.35|0
922917600000|1999-03-31 22:00:00|15868.05|15868.05|16327.56|16327.56|16449.97|16449.97|15813.41|15813.41|0
923004000000|1999-04-01 22:00:00|16351.72|16351.72|16290.19|16290.19|16453.5|16453.5|16243.46|16243.46|0
923263200000|1999-04-04 22:00:00|16320.07|16320.07|16334.78|16334.78|16634.79|16634.79|16231.13|16231.13|0
923349600000|1999-04-05 22:00:00|16360.98|16360.98|16479.71|16479.71|16484.27|16484.27|16084.71|16084.71|0
923436000000|1999-04-06 22:00:00|16429.86|16429.86|16554.5|16554.5|16563.2|16563.2|16341.25|16341.25|0
923522400000|1999-04-07 22:00:00|16552.5|16552.5|16846.69|16846.69|16866.66|16866.66|16483.52|16483.52|0
923608800000|1999-04-08 22:00:00|16933.4|16933.4|16855.63|16855.63|17166.06|17166.06|16827.93|16827.93|0
923868000000|1999-04-11 22:00:00|16797.08|16797.08|16507.4|16507.4|16797.08|16797.08|16507.4|16507.4|0
923954400000|1999-04-12 22:00:00|16617.05|16617.05|16715.16|16715.16|16855.67|16855.67|16617.05|16617.05|0
924040800000|1999-04-13 22:00:00|16698.18|16698.18|16764.68|16764.68|16799.17|16799.17|16436.19|16436.19|0
924127200000|1999-04-14 22:00:00|16758.59|16758.59|16727.08|16727.08|16844.97|16844.97|16589.36|16589.36|0
924213600000|1999-04-15 22:00:00|16754.31|16754.31|16851.58|16851.58|16979.06|16979.06|16754.31|16754.31|0
924472800000|1999-04-18 22:00:00|16858.28|16858.28|16674.21|16674.21|16858.28|16858.28|16583.64|16583.64|0
924559200000|1999-04-19 22:00:00|16587.17|16587.17|16697.11|16697.11|16749.05|16749.05|16526.53|16526.53|0
924645600000|1999-04-20 22:00:00|16724.43|16724.43|16495.02|16495.02|16736.06|16736.06|16454.34|16454.34|0
924732000000|1999-04-21 22:00:00|16563.72|16563.72|16665.88|16665.88|16665.88|16665.88|16484.08|16484.08|0
924818400000|1999-04-22 22:00:00|16715.86|16715.86|16923.25|16923.25|16923.25|16923.25|16715.86|16715.86|0
925077600000|1999-04-25 22:00:00|16919.76|16919.76|16918.51|16918.51|17143.49|17143.49|16915.15|16915.15|0
925164000000|1999-04-26 22:00:00|16992.13|16992.13|16957.27|16957.27|17069.72|17069.72|16934.52|16934.52|0
925250400000|1999-04-27 22:00:00|17013.87|17013.87|16942.24|16942.24|17149.91|17149.91|16881.6|16881.6|0
925423200000|1999-04-29 22:00:00|16919.58|16919.58|16701.53|16701.53|16953.13|16953.13|16701.53|16701.53|0
925941600000|1999-05-05 22:00:00|16762.78|16762.78|17300.61|17300.61|17300.61|17300.61|16762.78|16762.78|0
926028000000|1999-05-06 22:00:00|17281.53|17281.53|16946.52|16946.52|17281.53|17281.53|16929.68|16929.68|0
926287200000|1999-05-09 22:00:00|16983.29|16983.29|16977.01|16977.01|17078.98|17078.98|16931.63|16931.63|0
926373600000|1999-05-10 22:00:00|17003.44|17003.44|16743.18|16743.18|17003.44|17003.44|16736.9|16736.9|0
926460000000|1999-05-11 22:00:00|16782.56|16782.56|16947.36|16947.36|17104.49|17104.49|16782.56|16782.56|0
926546400000|1999-05-12 22:00:00|16952.85|16952.85|16851.25|16851.25|16958.02|16958.02|16792.98|16792.98|0
926632800000|1999-05-13 22:00:00|16899.84|16899.84|16810.39|16810.39|16960.77|16960.77|16750.67|16750.67|0
926892000000|1999-05-16 22:00:00|16750.91|16750.91|16421.02|16421.02|16750.91|16750.91|16420.97|16420.97|0
926978400000|1999-05-17 22:00:00|16440.38|16440.38|16378.62|16378.62|16582.19|16582.19|16291.12|16291.12|0
927064800000|1999-05-18 22:00:00|16354.6|16354.6|16128.18|16128.18|16354.6|16354.6|16111.98|16111.98|0
927151200000|1999-05-19 22:00:00|16150.42|16150.42|16199.99|16199.99|16297.31|16297.31|15946.66|15946.66|0
927237600000|1999-05-20 22:00:00|16220.38|16220.38|16292.98|16292.98|16303.83|16303.83|16138.88|16138.88|0
927496800000|1999-05-23 22:00:00|16261.15|16261.15|16390.49|16390.49|16409.76|16409.76|16157.22|16157.22|0
927583200000|1999-05-24 22:00:00|16305.5|16305.5|16214.23|16214.23|16305.5|16305.5|16175.98|16175.98|0
927669600000|1999-05-25 22:00:00|16172.72|16172.72|16230.52|16230.52|16334.87|16334.87|16070.88|16070.88|0
927756000000|1999-05-26 22:00:00|16287.02|16287.02|16177.19|16177.19|16330.77|16330.77|16012.19|16012.19|0
927842400000|1999-05-27 22:00:00|16118.26|16118.26|15972.68|15972.68|16118.26|16118.26|15886.62|15886.62|0
928101600000|1999-05-30 22:00:00|15979.2|15979.2|16111.65|16111.65|16111.65|16111.65|15901.8|15901.8|0
928188000000|1999-05-31 22:00:00|16090.15|16090.15|16408.5|16408.5|16408.5|16408.5|16026.95|16026.95|0
928274400000|1999-06-01 22:00:00|16404.12|16404.12|16417.99|16417.99|16458.34|16458.34|16304.99|16304.99|0
928360800000|1999-06-02 22:00:00|16418.92|16418.92|16227.5|16227.5|16418.92|16418.92|16127.9|16127.9|0
928447200000|1999-06-03 22:00:00|16237.27|16237.27|16300.75|16300.75|16368.15|16368.15|16169.88|16169.88|0
928706400000|1999-06-06 22:00:00|16318.44|16318.44|16475.89|16475.89|16576.51|16576.51|16318.44|16318.44|0
928792800000|1999-06-07 22:00:00|16497.95|16497.95|16562.92|16562.92|16571.12|16571.12|16469.84|16469.84|0
928879200000|1999-06-08 22:00:00|16499.16|16499.16|16622.5|16622.5|16713.26|16713.26|16450.76|16450.76|0
928965600000|1999-06-09 22:00:00|16627.8|16627.8|17102.62|17102.62|17130.36|17130.36|16627.8|16627.8|0
929052000000|1999-06-10 22:00:00|17084.57|17084.57|17198.55|17198.55|17483.38|17483.38|17070.6|17070.6|0
929311200000|1999-06-13 22:00:00|17193.61|17193.61|17188.82|17188.82|17384.9|17384.9|17168.57|17168.57|0
929397600000|1999-06-14 22:00:00|17216.28|17216.28|17282|17282|17339.57|17339.57|16990.55|16990.55|0
929484000000|1999-06-15 22:00:00|17284.98|17284.98|17210.18|17210.18|17346.23|17346.23|17144.19|17144.19|0
929570400000|1999-06-16 22:00:00|17268.45|17268.45|17470.45|17470.45|17550.13|17550.13|17268.45|17268.45|0
929656800000|1999-06-17 22:00:00|17504.33|17504.33|17431.26|17431.26|17650.38|17650.38|17431.26|17431.26|0
929916000000|1999-06-20 22:00:00|17485.9|17485.9|17738.85|17738.85|17747.04|17747.04|17485.9|17485.9|0
930002400000|1999-06-21 22:00:00|17780.74|17780.74|17777.62|17777.62|17828.21|17828.21|17662.94|17662.94|0
930088800000|1999-06-22 22:00:00|17742.53|17742.53|17586.75|17586.75|17843.53|17843.53|17580.05|17580.05|0
930175200000|1999-06-23 22:00:00|17590.01|17590.01|17628.32|17628.32|17700.46|17700.46|17528.9|17528.9|0
930261600000|1999-06-24 22:00:00|17597.78|17597.78|17436.52|17436.52|17673.51|17673.51|17430.42|17430.42|0
930520800000|1999-06-27 22:00:00|17501.12|17501.12|17610.58|17610.58|17688.03|17688.03|17501.12|17501.12|0
930607200000|1999-06-28 22:00:00|17675.84|17675.84|17782.79|17782.79|17825.79|17825.79|17649.31|17649.31|0
930693600000|1999-06-29 22:00:00|17832.59|17832.59|17529.74|17529.74|17958.34|17958.34|17529.74|17529.74|0
930780000000|1999-06-30 22:00:00|17607.6|17607.6|17860.75|17860.75|17972.03|17972.03|17607.6|17607.6|0
930866400000|1999-07-01 22:00:00|17945.45|17945.45|17932.47|17932.47|18066.28|18066.28|17875.17|17875.17|0
931125600000|1999-07-04 22:00:00|18001.16|18001.16|18135.06|18135.06|18243.14|18243.14|18001.16|18001.16|0
931212000000|1999-07-05 22:00:00|18131.76|18131.76|18050.73|18050.73|18159.55|18159.55|17960.72|17960.72|0
931298400000|1999-07-06 22:00:00|18075.21|18075.21|17958.9|17958.9|18158.38|18158.38|17949.73|17949.73|0
931384800000|1999-07-07 22:00:00|17999.3|17999.3|17967.65|17967.65|18045.56|18045.56|17887.18|17887.18|0
931471200000|1999-07-08 22:00:00|17965.7|17965.7|17937.73|17937.73|17989.2|17989.2|17813.46|17813.46|0
931730400000|1999-07-11 22:00:00|17921.58|17921.58|18274.18|18274.18|18274.18|18274.18|17843.39|17843.39|0
931816800000|1999-07-12 22:00:00|18231.83|18231.83|18181.09|18181.09|18343.25|18343.25|18172.25|18172.25|0
931903200000|1999-07-13 22:00:00|18188.36|18188.36|18357.86|18357.86|18455.6|18455.6|18165.92|18165.92|0
931989600000|1999-07-14 22:00:00|18402.63|18402.63|18431.86|18431.86|18459.51|18459.51|18269.52|18269.52|0
932076000000|1999-07-15 22:00:00|18438.05|18438.05|18248.3|18248.3|18623.15|18623.15|18248.3|18248.3|0
932335200000|1999-07-18 22:00:00|18288.37|18288.37|18532.58|18532.58|18532.58|18532.58|18288.37|18288.37|0
932508000000|1999-07-20 22:00:00|18458.58|18458.58|18257.52|18257.52|18458.58|18458.58|18182.91|18182.91|0
932594400000|1999-07-21 22:00:00|18221.07|18221.07|17730.34|17730.34|18221.07|18221.07|17665.04|17665.04|0
932680800000|1999-07-22 22:00:00|17657.17|17657.17|17534.44|17534.44|17657.17|17657.17|17414.36|17414.36|0
932940000000|1999-07-25 22:00:00|17568.32|17568.32|17491.34|17491.34|17663.22|17663.22|17491.34|17491.34|0
933026400000|1999-07-26 22:00:00|17484.36|17484.36|17462.72|17462.72|17613.24|17613.24|17367.08|17367.08|0
933112800000|1999-07-27 22:00:00|17508.66|17508.66|17579.91|17579.91|17729.68|17729.68|17508.66|17508.66|0
933199200000|1999-07-28 22:00:00|17633.34|17633.34|17869.92|17869.92|17957.37|17957.37|17633.34|17633.34|0
933285600000|1999-07-29 22:00:00|17857.91|17857.91|17861.86|17861.86|17959.28|17959.28|17677.14|17677.14|0
933544800000|1999-08-01 22:00:00|17827.24|17827.24|17825.7|17825.7|17909.89|17909.89|17726.05|17726.05|0
933631200000|1999-08-02 22:00:00|17824.68|17824.68|17969.93|17969.93|17969.93|17969.93|17597.74|17597.74|0
933717600000|1999-08-03 22:00:00|17913.62|17913.62|17685.38|17685.38|17913.62|17913.62|17631.81|17631.81|0
933804000000|1999-08-04 22:00:00|17638.93|17638.93|17358.19|17358.19|17638.93|17638.93|17210.04|17210.04|0
933890400000|1999-08-05 22:00:00|17345.53|17345.53|17084.24|17084.24|17345.53|17345.53|17046.12|17046.12|0
934149600000|1999-08-08 22:00:00|17105.93|17105.93|17190.45|17190.45|17313.97|17313.97|17095.5|17095.5|0
934236000000|1999-08-09 22:00:00|17188.87|17188.87|17202.09|17202.09|17203.39|17203.39|17040.72|17040.72|0
934322400000|1999-08-10 22:00:00|17185.7|17185.7|17211.16|17211.16|17361.82|17361.82|17097.41|17097.41|0
934408800000|1999-08-11 22:00:00|17280.79|17280.79|17422.97|17422.97|17476.68|17476.68|17280.79|17280.79|0
934495200000|1999-08-12 22:00:00|17430.05|17430.05|17435.17|17435.17|17493.95|17493.95|17284.7|17284.7|0
934754400000|1999-08-15 22:00:00|17499.12|17499.12|17826.03|17826.03|17937.21|17937.21|17499.12|17499.12|0
934840800000|1999-08-16 22:00:00|17842.97|17842.97|17860.09|17860.09|17916.08|17916.08|17766.69|17766.69|0
934927200000|1999-08-17 22:00:00|17873.31|17873.31|17892.26|17892.26|18082.47|18082.47|17827.89|17827.89|0
935013600000|1999-08-18 22:00:00|17843.11|17843.11|17879.74|17879.74|17923.3|17923.3|17665.97|17665.97|0
935100000000|1999-08-19 22:00:00|17907.52|17907.52|18098.11|18098.11|18123.29|18123.29|17907.52|17907.52|0
935359200000|1999-08-22 22:00:00|18133.2|18133.2|18233.55|18233.55|18384.86|18384.86|18133.2|18133.2|0
935445600000|1999-08-23 22:00:00|18266.22|18266.22|18095.41|18095.41|18397.93|18397.93|18095.41|18095.41|0
935532000000|1999-08-24 22:00:00|18099.23|18099.23|17855.16|17855.16|18164.99|18164.99|17795.08|17795.08|0
935618400000|1999-08-25 22:00:00|17863.91|17863.91|17666.29|17666.29|17995.49|17995.49|17666.29|17666.29|0
935704800000|1999-08-26 22:00:00|17710.97|17710.97|17599.37|17599.37|17816.67|17816.67|17567.86|17567.86|0
935964000000|1999-08-29 22:00:00|17642.05|17642.05|17918.97|17918.97|17925.07|17925.07|17642.05|17642.05|0
936050400000|1999-08-30 22:00:00|17886.2|17886.2|17436.56|17436.56|17886.2|17886.2|17425.49|17425.49|0
936136800000|1999-08-31 22:00:00|17479.57|17479.57|17802.48|17802.48|17819.6|17819.6|17479.57|17479.57|0
936223200000|1999-09-01 22:00:00|17795.4|17795.4|17631.25|17631.25|17800.8|17800.8|17630.32|17630.32|0
936309600000|1999-09-02 22:00:00|17632.1|17632.1|17629.99|17629.99|17716.74|17716.74|17559.4|17559.4|0
936568800000|1999-09-05 22:00:00|17664.06|17664.06|17756.51|17756.51|17839.71|17839.71|17664.06|17664.06|0
936655200000|1999-09-06 22:00:00|17777.92|17777.92|17707.5|17707.5|17858.13|17858.13|17651.94|17651.94|0
936741600000|1999-09-07 22:00:00|17710.02|17710.02|17641.38|17641.38|17710.02|17710.02|17509.73|17509.73|0
936828000000|1999-09-08 22:00:00|17707.09|17707.09|17677.56|17677.56|17859.71|17859.71|17677.28|17677.28|0
936914400000|1999-09-09 22:00:00|17648.89|17648.89|17711.02|17711.02|17831.6|17831.6|17589.05|17589.05|0
937173600000|1999-09-12 22:00:00|17735.6|17735.6|17909.29|17909.29|17988.59|17988.59|17735.6|17735.6|0
937260000000|1999-09-13 22:00:00|17880.99|17880.99|17777.22|17777.22|17880.99|17880.99|17610.31|17610.31|0
937432800000|1999-09-15 22:00:00|17703.97|17703.97|17291.59|17291.59|17703.97|17703.97|17058.13|17058.13|0
937519200000|1999-09-16 22:00:00|17273.99|17273.99|17342.27|17342.27|17391.15|17391.15|17118.31|17118.31|0
937778400000|1999-09-19 22:00:00|17418.23|17418.23|17575.26|17575.26|17662.82|17662.82|17418.23|17418.23|0
937864800000|1999-09-20 22:00:00|17585.78|17585.78|17932.79|17932.79|17932.79|17932.79|17558.74|17558.74|0
937951200000|1999-09-21 22:00:00|17842.87|17842.87|17325.76|17325.76|17842.87|17842.87|17248.92|17248.92|0
938124000000|1999-09-23 22:00:00|17290.01|17290.01|16871.73|16871.73|17290.01|17290.01|16652.04|16652.04|0
938383200000|1999-09-26 22:00:00|16888.02|16888.02|16821.06|16821.06|17039.42|17039.42|16820.93|16820.93|0
938469600000|1999-09-27 22:00:00|16892.46|16892.46|17325.7|17325.7|17388.7|17388.7|16892.46|16892.46|0
938556000000|1999-09-28 22:00:00|17313.32|17313.32|17282.28|17282.28|17313.32|17313.32|17071.02|17071.02|0
938642400000|1999-09-29 22:00:00|17307.22|17307.22|17605.46|17605.46|17771.21|17771.21|17307.22|17307.22|0
938728800000|1999-09-30 22:00:00|17589.73|17589.73|17712.56|17712.56|17886.39|17886.39|17510.29|17510.29|0
938988000000|1999-10-03 22:00:00|17747.56|17747.56|17763.71|17763.71|17888.86|17888.86|17675.28|17675.28|0
939074400000|1999-10-04 22:00:00|17819|17819|17784.15|17784.15|17985.47|17985.47|17775.95|17775.95|0
939160800000|1999-10-05 22:00:00|17822.64|17822.64|17896.42|17896.42|17926.13|17926.13|17734.3|17734.3|0
939247200000|1999-10-06 22:00:00|17985.96|17985.96|18136.55|18136.55|18228.39|18228.39|17985.96|17985.96|0
939333600000|1999-10-07 22:00:00|18164.67|18164.67|18062.18|18062.18|18164.67|18164.67|17915.15|17915.15|0
939679200000|1999-10-11 22:00:00|18098.2|18098.2|18090.81|18090.81|18221.69|18221.69|18084.49|18084.49|0
939765600000|1999-10-12 22:00:00|18030.4|18030.4|17754.49|17754.49|18030.91|18030.91|17754.49|17754.49|0
939852000000|1999-10-13 22:00:00|17765.75|17765.75|17780.26|17780.26|17941.51|17941.51|17702.24|17702.24|0
939938400000|1999-10-14 22:00:00|17779.78|17779.78|17601.57|17601.57|17808.44|17808.44|17511.11|17511.11|0
940197600000|1999-10-17 22:00:00|17568.92|17568.92|17275.33|17275.33|17568.92|17568.92|17194.03|17194.03|0
940284000000|1999-10-18 22:00:00|17325.04|17325.04|17254.17|17254.17|17377.28|17377.28|17178.47|17178.47|0
940370400000|1999-10-19 22:00:00|17297.66|17297.66|17534.71|17534.71|17560.25|17560.25|17297.66|17297.66|0
940456800000|1999-10-20 22:00:00|17543.83|17543.83|17448.27|17448.27|17605.41|17605.41|17325.77|17325.77|0
940543200000|1999-10-21 22:00:00|17458.98|17458.98|17438.8|17438.8|17607.66|17607.66|17432.19|17432.19|0
940802400000|1999-10-24 22:00:00|17494.93|17494.93|17648.79|17648.79|17787.73|17787.73|17494.93|17494.93|0
940888800000|1999-10-25 22:00:00|17656.43|17656.43|17671.79|17671.79|17751.83|17751.83|17578.73|17578.73|0
940975200000|1999-10-26 22:00:00|17655.78|17655.78|17382.36|17382.36|17655.78|17655.78|17360.83|17360.83|0
941061600000|1999-10-27 22:00:00|17403.27|17403.27|17413.71|17413.71|17525.88|17525.88|17403.27|17403.27|0
941148000000|1999-10-28 22:00:00|17467.89|17467.89|17942.08|17942.08|17947.57|17947.57|17467.89|17467.89|0
941410800000|1999-10-31 23:00:00|17982.39|17982.39|17996.92|17996.92|18119.94|18119.94|17952.96|17952.96|0
941497200000|1999-11-01 23:00:00|17976.91|17976.91|17991.96|17991.96|18058.42|18058.42|17857.11|17857.11|0
941670000000|1999-11-03 23:00:00|18067.36|18067.36|18348.13|18348.13|18377.73|18377.73|18067.36|18067.36|0
941756400000|1999-11-04 23:00:00|18340.18|18340.18|18354.9|18354.9|18491.31|18491.31|18173.97|18173.97|0
942015600000|1999-11-07 23:00:00|18381.24|18381.24|18240.98|18240.98|18481.52|18481.52|18179.78|18179.78|0
942102000000|1999-11-08 23:00:00|18259.41|18259.41|18292.16|18292.16|18498.05|18498.05|18259.41|18259.41|0
942188400000|1999-11-09 23:00:00|18258.37|18258.37|18567.87|18567.87|18622.78|18622.78|18214.79|18214.79|0
942274800000|1999-11-10 23:00:00|18551.86|18551.86|18327.28|18327.28|18659.55|18659.55|18310.26|18310.26|0
942361200000|1999-11-11 23:00:00|18358.28|18358.28|18258.55|18258.55|18483.5|18483.5|18245.7|18245.7|0
942620400000|1999-11-14 23:00:00|18295.5|18295.5|18198.09|18198.09|18519.52|18519.52|18198.09|18198.09|0
942706800000|1999-11-15 23:00:00|18214.89|18214.89|18155.14|18155.14|18289.41|18289.41|18090.92|18090.92|0
942793200000|1999-11-16 23:00:00|18218.72|18218.72|18274.82|18274.82|18509.7|18509.7|18071.25|18071.25|0
942879600000|1999-11-17 23:00:00|18299.95|18299.95|18532.81|18532.81|18686.87|18686.87|18292.3|18292.3|0
942966000000|1999-11-18 23:00:00|18576.42|18576.42|18570.84|18570.84|18837.01|18837.01|18570.84|18570.84|0
943225200000|1999-11-21 23:00:00|18607.05|18607.05|18822.12|18822.12|18848.73|18848.73|18607.05|18607.05|0
943398000000|1999-11-23 23:00:00|18796.02|18796.02|18896.21|18896.21|19036.08|19036.08|18664.02|18664.02|0
943484400000|1999-11-24 23:00:00|18914.64|18914.64|18721.78|18721.78|19020.9|19020.9|18649.31|18649.31|0
943570800000|1999-11-25 23:00:00|18776.98|18776.98|18914.5|18914.5|19002.25|19002.25|18675.05|18675.05|0
943830000000|1999-11-28 23:00:00|18883.41|18883.41|18850.27|18850.27|18909.89|18909.89|18722.89|18722.89|0
943916400000|1999-11-29 23:00:00|18853.44|18853.44|18558.23|18558.23|18864.86|18864.86|18477.72|18477.72|0
944002800000|1999-11-30 23:00:00|18563.26|18563.26|18495.95|18495.95|18718.92|18718.92|18465.82|18465.82|0
944089200000|1999-12-01 23:00:00|18535.88|18535.88|18514.41|18514.41|18684.2|18684.2|18339.85|18339.85|0
944175600000|1999-12-02 23:00:00|18528.09|18528.09|18368.14|18368.14|18610.77|18610.77|18349.61|18349.61|0
944434800000|1999-12-05 23:00:00|18380.7|18380.7|18507.2|18507.2|18664.49|18664.49|18380.7|18380.7|0
944521200000|1999-12-06 23:00:00|18512.98|18512.98|18593.96|18593.96|18657.44|18657.44|18466.4|18466.4|0
944607600000|1999-12-07 23:00:00|18556.63|18556.63|18401.2|18401.2|18604.91|18604.91|18383.89|18383.89|0
944694000000|1999-12-08 23:00:00|18405.76|18405.76|18260.72|18260.72|18405.76|18405.76|18081.78|18081.78|0
944780400000|1999-12-09 23:00:00|18264.54|18264.54|18271.85|18271.85|18416.07|18416.07|18212.99|18212.99|0
945039600000|1999-12-12 23:00:00|18284.98|18284.98|18205.08|18205.08|18284.98|18284.98|18150.71|18150.71|0
945126000000|1999-12-13 23:00:00|18204.52|18204.52|18165.55|18165.55|18210.18|18210.18|18039.61|18039.61|0
945212400000|1999-12-14 23:00:00|18145.35|18145.35|18138.36|18138.36|18302.83|18302.83|18030.72|18030.72|0
945298800000|1999-12-15 23:00:00|18126.54|18126.54|18111.31|18111.31|18187.5|18187.5|18006.32|18006.32|0
945385200000|1999-12-16 23:00:00|18126.11|18126.11|18095.12|18095.12|18255.92|18255.92|18095.12|18095.12|0
945644400000|1999-12-19 23:00:00|18137.94|18137.94|18175.49|18175.49|18272.25|18272.25|18060.35|18060.35|0
945730800000|1999-12-20 23:00:00|18166.28|18166.28|18080.38|18080.38|18168.1|18168.1|18024.64|18024.64|0
945817200000|1999-12-21 23:00:00|18164.34|18164.34|18461.93|18461.93|18461.93|18461.93|18164.34|18164.34|0
945990000000|1999-12-23 23:00:00|18496.46|18496.46|18584.95|18584.95|18777.04|18777.04|18496.46|18496.46|0
946249200000|1999-12-26 23:00:00|18596.49|18596.49|18546.9|18546.9|18666.62|18666.62|18472.6|18472.6|0
946335600000|1999-12-27 23:00:00|18545.41|18545.41|18783.52|18783.52|18816.7|18816.7|18480.79|18480.79|0
946422000000|1999-12-28 23:00:00|18777.85|18777.85|18810.58|18810.58|18886.04|18886.04|18729.08|18729.08|0
946508400000|1999-12-29 23:00:00|18793.55|18793.55|18934.34|18934.34|18960.33|18960.33|18722.51|18722.51|0
946940400000|2000-01-03 23:00:00|18937.45|18937.45|19002.86|19002.86|19187.61|19187.61|18937.45|18937.45|0
947026800000|2000-01-04 23:00:00|19003.51|19003.51|18542.55|18542.55|19003.51|19003.51|18221.82|18221.82|0
947113200000|2000-01-05 23:00:00|18574.01|18574.01|18168.27|18168.27|18582.74|18582.74|18168.27|18168.27|0
947199600000|2000-01-06 23:00:00|18194.05|18194.05|18193.41|18193.41|18285.73|18285.73|18068.1|18068.1|0
947545200000|2000-01-10 23:00:00|18246.1|18246.1|18850.92|18850.92|18887.56|18887.56|18246.1|18246.1|0
947631600000|2000-01-11 23:00:00|18780.17|18780.17|18677.42|18677.42|18811.87|18811.87|18626.92|18626.92|0
947718000000|2000-01-12 23:00:00|18667.18|18667.18|18833.29|18833.29|18845.03|18845.03|18667.18|18667.18|0
947804400000|2000-01-13 23:00:00|18882.99|18882.99|18956.55|18956.55|19058.02|19058.02|18733.83|18733.83|0
948063600000|2000-01-16 23:00:00|19025.62|19025.62|19437.23|19437.23|19442.58|19442.58|19025.62|19025.62|0
948150000000|2000-01-17 23:00:00|19412.47|19412.47|19196.57|19196.57|19412.47|19412.47|19145.17|19145.17|0
948236400000|2000-01-18 23:00:00|19181.87|19181.87|18897.75|18897.75|19181.87|19181.87|18897.75|18897.75|0
948322800000|2000-01-19 23:00:00|18930.26|18930.26|19008.01|19008.01|19167.03|19167.03|18921.11|18921.11|0
948409200000|2000-01-20 23:00:00|18994.89|18994.89|18878.09|18878.09|18994.89|18994.89|18713.17|18713.17|0
948668400000|2000-01-23 23:00:00|18878.46|18878.46|19056.71|19056.71|19124.57|19124.57|18877.13|18877.13|0
948754800000|2000-01-24 23:00:00|19004.39|19004.39|18895.53|18895.53|19131.19|19131.19|18815.37|18815.37|0
948841200000|2000-01-25 23:00:00|18982.84|18982.84|19111.19|19111.19|19145.9|19145.9|18982.84|18982.84|0
948927600000|2000-01-26 23:00:00|19125.62|19125.62|19209.72|19209.72|19238.08|19238.08|18971.68|18971.68|0
949014000000|2000-01-27 23:00:00|19261.01|19261.01|19434.78|19434.78|19595.83|19595.83|19237.49|19237.49|0
949273200000|2000-01-30 23:00:00|19375.11|19375.11|19539.7|19539.7|19539.7|19539.7|19224.47|19224.47|0
949359600000|2000-01-31 23:00:00|19536.68|19536.68|19423.38|19423.38|19553.68|19553.68|19266.96|19266.96|0
949446000000|2000-02-01 23:00:00|19522.33|19522.33|19578.91|19578.91|19860.26|19860.26|19522.33|19522.33|0
949532400000|2000-02-02 23:00:00|19648.35|19648.35|19786.42|19786.42|19878.83|19878.83|19648.35|19648.35|0
949618800000|2000-02-03 23:00:00|19866.19|19866.19|19763.13|19763.13|20011.91|20011.91|19752.12|19752.12|0
949878000000|2000-02-06 23:00:00|19832.76|19832.76|19945.43|19945.43|19948.6|19948.6|19780.56|19780.56|0
949964400000|2000-02-07 23:00:00|19955.3|19955.3|19868.88|19868.88|19983.44|19983.44|19834.81|19834.81|0
950050800000|2000-02-08 23:00:00|19930.41|19930.41|20007.77|20007.77|20046.14|20046.14|19925.64|19925.64|0
950137200000|2000-02-09 23:00:00|19915.53|19915.53|19710.02|19710.02|19915.56|19915.56|19710.02|19710.02|0
950482800000|2000-02-13 23:00:00|19698.57|19698.57|19556.46|19556.46|19748.42|19748.42|19556.46|19556.46|0
950569200000|2000-02-14 23:00:00|19587.82|19587.82|19367.83|19367.83|19689.16|19689.16|19331.05|19331.05|0
950655600000|2000-02-15 23:00:00|19418.56|19418.56|19599.18|19599.18|19612.6|19612.6|19300.14|19300.14|0
950742000000|2000-02-16 23:00:00|19646.37|19646.37|19791.4|19791.4|19803.69|19803.69|19518.08|19518.08|0
950828400000|2000-02-17 23:00:00|19852.18|19852.18|19789.03|19789.03|19862.94|19862.94|19670.05|19670.05|0
951087600000|2000-02-20 23:00:00|19736.15|19736.15|19543.75|19543.75|19763.51|19763.51|19543.75|19543.75|0
951174000000|2000-02-21 23:00:00|19553.62|19553.62|19390.58|19390.58|19712.37|19712.37|19353.4|19353.4|0
951260400000|2000-02-22 23:00:00|19439.17|19439.17|19519.55|19519.55|19527.79|19527.79|19373.04|19373.04|0
951346800000|2000-02-23 23:00:00|19616.26|19616.26|19571.44|19571.44|19698.95|19698.95|19558.04|19558.04|0
951433200000|2000-02-24 23:00:00|19623.38|19623.38|19817.88|19817.88|19817.88|19817.88|19539|19539|0
951692400000|2000-02-27 23:00:00|19783.44|19783.44|19720.1|19720.1|19904.86|19904.86|19713.86|19713.86|0
951778800000|2000-02-28 23:00:00|19761.52|19761.52|19959.52|19959.52|19978.75|19978.75|19747.02|19747.02|0
951865200000|2000-02-29 23:00:00|20030.08|20030.08|20081.67|20081.67|20165.51|20165.51|20007.64|20007.64|0
951951600000|2000-03-01 23:00:00|20097.59|20097.59|20065.11|20065.11|20202.96|20202.96|19903.29|19903.29|0
952038000000|2000-03-02 23:00:00|20023.04|20023.04|19927.54|19927.54|20034.6|20034.6|19859.42|19859.42|0
952297200000|2000-03-05 23:00:00|20041.48|20041.48|19796.35|19796.35|20160.03|20160.03|19742.58|19742.58|0
952383600000|2000-03-06 23:00:00|19802.54|19802.54|19944.24|19944.24|19944.24|19944.24|19704.23|19704.23|0
952470000000|2000-03-07 23:00:00|19856.37|19856.37|19766.8|19766.8|19856.37|19856.37|19692.04|19692.04|0
952556400000|2000-03-08 23:00:00|19751.72|19751.72|19662.33|19662.33|19885.54|19885.54|19614.82|19614.82|0
952642800000|2000-03-09 23:00:00|19734.84|19734.84|19750.4|19750.4|19982.44|19982.44|19686.5|19686.5|0
952902000000|2000-03-12 23:00:00|19731.5|19731.5|19189.93|19189.93|19760.35|19760.35|19060.08|19060.08|0
952988400000|2000-03-13 23:00:00|19139.57|19139.57|19141.84|19141.84|19335.22|19335.22|18956.25|18956.25|0
953074800000|2000-03-14 23:00:00|19120.06|19120.06|19078.6|19078.6|19120.06|19120.06|18765.88|18765.88|0
953161200000|2000-03-15 23:00:00|19095.63|19095.63|19253.23|19253.23|19313.18|19313.18|18892.26|18892.26|0
953247600000|2000-03-16 23:00:00|19335.6|19335.6|19566.32|19566.32|19573.48|19573.48|19335.6|19335.6|0
953593200000|2000-03-20 23:00:00|19598.53|19598.53|19602.36|19602.36|19602.36|19602.36|19455.11|19455.11|0
953679600000|2000-03-21 23:00:00|19612.23|19612.23|19733.59|19733.59|19734.43|19734.43|19602.88|19602.88|0
953766000000|2000-03-22 23:00:00|19749.51|19749.51|19704.6|19704.6|19762.3|19762.3|19568.77|19568.77|0
953852400000|2000-03-23 23:00:00|19752.16|19752.16|19958.08|19958.08|20012.41|20012.41|19697.57|19697.57|0
954108000000|2000-03-26 22:00:00|19976.14|19976.14|20281.03|20281.03|20295.69|20295.69|19880.11|19880.11|0
954194400000|2000-03-27 22:00:00|20273.68|20273.68|20374.34|20374.34|20388.18|20388.18|20014.08|20014.08|0
954280800000|2000-03-28 22:00:00|20406.56|20406.56|20706.65|20706.65|20809.18|20809.18|20406.56|20406.56|0
954367200000|2000-03-29 22:00:00|20706.45|20706.45|20441.5|20441.5|20809.79|20809.79|20439.44|20439.44|0
954453600000|2000-03-30 22:00:00|20371.07|20371.07|20337.32|20337.32|20550.1|20550.1|20259.35|20259.35|0
954712800000|2000-04-02 22:00:00|20327.79|20327.79|20726.99|20726.99|20726.99|20726.99|20271.92|20271.92|0
954799200000|2000-04-03 22:00:00|20747.82|20747.82|20594.93|20594.93|20747.82|20747.82|20536.33|20536.33|0
954885600000|2000-04-04 22:00:00|20546.6|20546.6|20462.77|20462.77|20654.63|20654.63|20311.79|20311.79|0
954972000000|2000-04-05 22:00:00|20476.23|20476.23|20223.61|20223.61|20556.97|20556.97|20171.62|20171.62|0
955058400000|2000-04-06 22:00:00|20269.59|20269.59|20252.81|20252.81|20463.67|20463.67|20252.81|20252.81|0
955317600000|2000-04-09 22:00:00|20368.81|20368.81|20619.06|20619.06|20640.11|20640.11|20368.81|20368.81|0
955404000000|2000-04-10 22:00:00|20544.4|20544.4|20522.52|20522.52|20656.87|20656.87|20516.94|20516.94|0
955490400000|2000-04-11 22:00:00|20475.96|20475.96|20833.21|20833.21|20833.21|20833.21|20436.74|20436.74|0
955576800000|2000-04-12 22:00:00|20736.4|20736.4|20526.42|20526.42|20736.4|20736.4|20385.16|20385.16|0
955663200000|2000-04-13 22:00:00|20456.48|20456.48|20434.68|20434.68|20604.37|20604.37|20330.89|20330.89|0
955922400000|2000-04-16 22:00:00|20341.5|20341.5|19008.64|19008.64|20341.5|20341.5|18603.87|18603.87|0
956008800000|2000-04-17 22:00:00|19089|19089|18969.52|18969.52|19330.4|19330.4|18547.38|18547.38|0
956095200000|2000-04-18 22:00:00|18998.06|18998.06|19086.62|19086.62|19192.63|19192.63|18794.48|18794.48|0
956181600000|2000-04-19 22:00:00|19041.53|19041.53|18959.32|18959.32|19382.44|19382.44|18959.32|18959.32|0
956268000000|2000-04-20 22:00:00|19050.68|19050.68|18252.68|18252.68|19269.06|19269.06|18091.1|18091.1|0
956527200000|2000-04-23 22:00:00|18247.48|18247.48|18480.15|18480.15|18987.34|18987.34|18247.48|18247.48|0
956613600000|2000-04-24 22:00:00|18433.3|18433.3|18272.33|18272.33|18630.3|18630.3|18176.83|18176.83|0
956700000000|2000-04-25 22:00:00|18326.9|18326.9|18134.31|18134.31|18439.18|18439.18|17948.36|17948.36|0
956786400000|2000-04-26 22:00:00|18122.7|18122.7|18019.17|18019.17|18245.44|18245.44|18012.41|18012.41|0
956872800000|2000-04-27 22:00:00|18035.54|18035.54|17973.7|17973.7|18137.01|18137.01|17926.43|17926.43|0
957132000000|2000-04-30 22:00:00|17979.25|17979.25|18403.08|18403.08|18403.08|18403.08|17979.25|17979.25|0
957218400000|2000-05-01 22:00:00|18497.52|18497.52|18439.36|18439.36|18586.16|18586.16|18428.92|18428.92|0
957736800000|2000-05-07 22:00:00|18465.71|18465.71|18199.96|18199.96|18475.45|18475.45|18189.8|18189.8|0
957823200000|2000-05-08 22:00:00|18152.37|18152.37|17844.54|17844.54|18152.37|18152.37|17804.04|17804.04|0
957909600000|2000-05-09 22:00:00|17799.21|17799.21|17701.47|17701.47|17803.44|17803.44|17393.59|17393.59|0
957996000000|2000-05-10 22:00:00|17605.65|17605.65|16882.46|16882.46|17605.65|17605.65|16779.42|16779.42|0
958082400000|2000-05-11 22:00:00|16963.87|16963.87|17357.86|17357.86|17362.2|17362.2|16963.87|16963.87|0
958341600000|2000-05-14 22:00:00|17396.45|17396.45|17313.69|17313.69|17396.45|17396.45|17192.71|17192.71|0
958428000000|2000-05-15 22:00:00|17342.84|17342.84|17551.25|17551.25|17558.51|17558.51|17283.52|17283.52|0
958514400000|2000-05-16 22:00:00|17588.81|17588.81|17404.03|17404.03|17691.39|17691.39|17348.88|17348.88|0
958600800000|2000-05-17 22:00:00|17365.09|17365.09|17031.63|17031.63|17365.09|17365.09|16971.82|16971.82|0
958687200000|2000-05-18 22:00:00|16960.29|16960.29|16858.17|16858.17|16960.29|16960.29|16572.05|16572.05|0
958946400000|2000-05-21 22:00:00|16802.66|16802.66|16386.01|16386.01|16802.66|16802.66|16174.4|16174.4|0
959032800000|2000-05-22 22:00:00|16345.26|16345.26|16318.73|16318.73|16493.7|16493.7|16169.93|16169.93|0
959119200000|2000-05-23 22:00:00|16237.88|16237.88|16044.44|16044.44|16261.33|16261.33|15876.34|15876.34|0
959205600000|2000-05-24 22:00:00|16090.36|16090.36|16247.82|16247.82|16374.06|16374.06|16090.36|16090.36|0
959292000000|2000-05-25 22:00:00|16219.02|16219.02|16008.14|16008.14|16219.02|16219.02|15870.25|15870.25|0
959551200000|2000-05-28 22:00:00|16028.76|16028.76|16245.44|16245.44|16245.44|16245.44|16028.76|16028.76|0
959637600000|2000-05-29 22:00:00|16275.96|16275.96|16228.9|16228.9|16485.54|16485.54|16210.04|16210.04|0
959724000000|2000-05-30 22:00:00|16274.14|16274.14|16332.45|16332.45|16538.67|16538.67|16224.06|16224.06|0
959810400000|2000-05-31 22:00:00|16320.08|16320.08|16694.3|16694.3|16694.3|16694.3|16320.08|16320.08|0
959896800000|2000-06-01 22:00:00|16682.25|16682.25|16800.06|16800.06|16941.42|16941.42|16682.25|16682.25|0
960156000000|2000-06-04 22:00:00|16842.04|16842.04|17201.79|17201.79|17261.87|17261.87|16842.04|16842.04|0
960242400000|2000-06-05 22:00:00|17163.39|17163.39|17170.08|17170.08|17207.15|17207.15|17064.92|17064.92|0
960328800000|2000-06-06 22:00:00|17134.14|17134.14|17144.96|17144.96|17206.98|17206.98|17019.25|17019.25|0
960415200000|2000-06-07 22:00:00|17177.45|17177.45|17004.34|17004.34|17250.83|17250.83|16979.3|16979.3|0
960501600000|2000-06-08 22:00:00|17004.72|17004.72|16861.91|16861.91|17004.72|17004.72|16785.77|16785.77|0
960760800000|2000-06-11 22:00:00|16876.68|16876.68|16980.61|16980.61|17018.64|17018.64|16791.87|16791.87|0
960847200000|2000-06-12 22:00:00|16950.93|16950.93|16914.95|16914.95|16950.93|16950.93|16768.86|16768.86|0
960933600000|2000-06-13 22:00:00|16920.21|16920.21|16654.42|16654.42|16920.21|16920.21|16477.98|16477.98|0
961020000000|2000-06-14 22:00:00|16635.24|16635.24|16338.7|16338.7|16635.24|16635.24|16334.96|16334.96|0
961106400000|2000-06-15 22:00:00|16358.71|16358.71|16318.31|16318.31|16480.08|16480.08|16289.92|16289.92|0
961365600000|2000-06-18 22:00:00|16382.11|16382.11|16591.35|16591.35|16627.54|16627.54|16359.96|16359.96|0
961452000000|2000-06-19 22:00:00|16645.99|16645.99|16907.55|16907.55|16907.55|16907.55|16645.99|16645.99|0
961538400000|2000-06-20 22:00:00|16922.25|16922.25|17210.08|17210.08|17212.38|17212.38|16854.21|16854.21|0
961624800000|2000-06-21 22:00:00|17228.85|17228.85|17106.01|17106.01|17364.26|17364.26|17092.44|17092.44|0
961711200000|2000-06-22 22:00:00|17055.67|17055.67|16963.21|16963.21|17214.47|17214.47|16899|16899|0
961970400000|2000-06-25 22:00:00|16927.27|16927.27|16925.4|16925.4|16975.07|16975.07|16761.59|16761.59|0
962056800000|2000-06-26 22:00:00|16969.48|16969.48|17279.06|17279.06|17285.47|17285.47|16969.48|16969.48|0
962143200000|2000-06-27 22:00:00|17289.31|17289.31|17370.17|17370.17|17421.07|17421.07|17230.04|17230.04|0
962229600000|2000-06-28 22:00:00|17448.35|17448.35|17475.9|17475.9|17511.32|17511.32|17383.01|17383.01|0
962316000000|2000-06-29 22:00:00|17482.09|17482.09|17411.05|17411.05|17510.07|17510.07|17305.81|17305.81|0
962575200000|2000-07-02 22:00:00|17451.65|17451.65|17614.66|17614.66|17636.67|17636.67|17451.65|17451.65|0
962661600000|2000-07-03 22:00:00|17655.57|17655.57|17470.15|17470.15|17661.11|17661.11|17434.07|17434.07|0
962748000000|2000-07-04 22:00:00|17473.76|17473.76|17435.95|17435.95|17576.28|17576.28|17364.7|17364.7|0
962834400000|2000-07-05 22:00:00|17402.71|17402.71|17282.37|17282.37|17402.71|17402.71|17154.58|17154.58|0
962920800000|2000-07-06 22:00:00|17290.46|17290.46|17398.24|17398.24|17483.47|17483.47|17290.46|17290.46|0
963180000000|2000-07-09 22:00:00|17421.56|17421.56|17572.68|17572.68|17594.66|17594.66|17421.56|17421.56|0
963266400000|2000-07-10 22:00:00|17567.5|17567.5|17504.36|17504.36|17573.69|17573.69|17436.58|17436.58|0
963352800000|2000-07-11 22:00:00|17519.04|17519.04|17342.13|17342.13|17541.98|17541.98|17210.18|17210.18|0
963439200000|2000-07-12 22:00:00|17348.34|17348.34|17036.9|17036.9|17348.34|17348.34|17009.65|17009.65|0
963525600000|2000-07-13 22:00:00|17136.7|17136.7|17142.9|17142.9|17176.2|17176.2|17019.5|17019.5|0
963784800000|2000-07-16 22:00:00|17188.98|17188.98|17286.83|17286.83|17476.86|17476.86|17150.17|17150.17|0
963871200000|2000-07-17 22:00:00|17261.08|17261.08|16945.07|16945.07|17349.59|17349.59|16834.02|16834.02|0
963957600000|2000-07-18 22:00:00|16905.34|16905.34|16983.57|16983.57|17015.47|17015.47|16703.01|16703.01|0
964130400000|2000-07-20 22:00:00|17025.66|17025.66|16811.49|16811.49|17098.74|17098.74|16800.59|16800.59|0
964389600000|2000-07-23 22:00:00|16767.2|16767.2|16547.12|16547.12|16767.2|16767.2|16370.5|16370.5|0
964476000000|2000-07-24 22:00:00|16506.15|16506.15|16573.59|16573.59|16573.59|16573.59|16341.52|16341.52|0
964562400000|2000-07-25 22:00:00|16553.57|16553.57|16502.61|16502.61|16563.71|16563.71|16400.22|16400.22|0
964648800000|2000-07-26 22:00:00|16457.7|16457.7|16182.01|16182.01|16457.7|16457.7|16027.34|16027.34|0
964735200000|2000-07-27 22:00:00|16134.19|16134.19|15838.57|15838.57|16134.19|16134.19|15815.53|15815.53|0
964994400000|2000-07-30 22:00:00|15821.31|15821.31|15727.49|15727.49|15854.66|15854.66|15394.71|15394.71|0
965080800000|2000-07-31 22:00:00|15784.6|15784.6|16099.67|16099.67|16099.67|16099.67|15773.72|15773.72|0
965167200000|2000-08-01 22:00:00|16118.8|16118.8|16206.19|16206.19|16211.55|16211.55|16054.66|16054.66|0
965253600000|2000-08-02 22:00:00|16185.72|16185.72|15814.44|15814.44|16185.72|16185.72|15725.98|15725.98|0
965340000000|2000-08-03 22:00:00|15799.99|15799.99|15667.36|15667.36|15897.25|15897.25|15557.33|15557.33|0
965599200000|2000-08-06 22:00:00|15666.81|15666.81|16002.71|16002.71|16039.4|16039.4|15666.81|15666.81|0
965685600000|2000-08-07 22:00:00|16044.81|16044.81|15820.11|15820.11|16073.2|16073.2|15755.22|15755.22|0
965772000000|2000-08-08 22:00:00|15873.42|15873.42|16034.6|16034.6|16034.6|16034.6|15778.86|15778.86|0
965858400000|2000-08-09 22:00:00|16050.87|16050.87|15975.65|15975.65|16053.61|16053.61|15946.6|15946.6|0
965944800000|2000-08-10 22:00:00|16008.06|16008.06|16117.5|16117.5|16125.66|16125.66|15888.56|15888.56|0
966204000000|2000-08-13 22:00:00|16109.95|16109.95|16153.91|16153.91|16227.35|16227.35|16055.07|16055.07|0
966290400000|2000-08-14 22:00:00|16181.5|16181.5|16298.29|16298.29|16309.5|16309.5|16131.48|16131.48|0
966376800000|2000-08-15 22:00:00|16300.49|16300.49|16356.03|16356.03|16409.13|16409.13|16249.94|16249.94|0
966463200000|2000-08-16 22:00:00|16356.14|16356.14|16161.03|16161.03|16356.14|16356.14|16079.74|16079.74|0
966549600000|2000-08-17 22:00:00|16156.64|16156.64|16280.49|16280.49|16280.49|16280.49|16118.89|16118.89|0
966808800000|2000-08-20 22:00:00|16249.94|16249.94|16040.18|16040.18|16257.34|16257.34|15945.92|15945.92|0
966895200000|2000-08-21 22:00:00|16075.52|16075.52|16454.74|16454.74|16454.74|16454.74|15985.2|15985.2|0
966981600000|2000-08-22 22:00:00|16446.47|16446.47|16436.65|16436.65|16544.8|16544.8|16351.42|16351.42|0
967068000000|2000-08-23 22:00:00|16433.36|16433.36|16670.82|16670.82|16778.02|16778.02|16433.36|16433.36|0
967154400000|2000-08-24 22:00:00|16718.54|16718.54|16911.33|16911.33|16926.22|16926.22|16603.69|16603.69|0
967413600000|2000-08-27 22:00:00|16895.55|16895.55|17181.12|17181.12|17209.16|17209.16|16840.51|16840.51|0
967500000000|2000-08-28 22:00:00|17165.91|17165.91|17141.75|17141.75|17210.8|17210.8|17004.01|17004.01|0
967586400000|2000-08-29 22:00:00|17131.36|17131.36|16901.67|16901.67|17131.36|17131.36|16895.36|16895.36|0
967672800000|2000-08-30 22:00:00|16918.03|16918.03|16861.26|16861.26|17056.54|17056.54|16769.49|16769.49|0
967759200000|2000-08-31 22:00:00|16915.04|16915.04|16739.78|16739.78|17018.52|17018.52|16700.36|16700.36|0
968018400000|2000-09-03 22:00:00|16764.33|16764.33|16688.21|16688.21|16883.31|16883.31|16661.48|16661.48|0
968104800000|2000-09-04 22:00:00|16677.79|16677.79|16452.27|16452.27|16712.33|16712.33|16401.28|16401.28|0
968191200000|2000-09-05 22:00:00|16433.85|16433.85|16399.87|16399.87|16531.81|16531.81|16364.95|16364.95|0
968277600000|2000-09-06 22:00:00|16394.39|16394.39|16300.46|16300.46|16397.1|16397.1|16243.18|16243.18|0
968364000000|2000-09-07 22:00:00|16370.23|16370.23|16501.55|16501.55|16540.92|16540.92|16239.26|16239.26|0
968623200000|2000-09-10 22:00:00|16467.69|16467.69|16130.9|16130.9|16477.53|16477.53|16089|16089|0
968709600000|2000-09-11 22:00:00|16111.97|16111.97|16040.23|16040.23|16133.19|16133.19|15885.32|15885.32|0
968796000000|2000-09-12 22:00:00|16080.57|16080.57|16190.52|16190.52|16306.4|16306.4|16080.57|16080.57|0
968882400000|2000-09-13 22:00:00|16208.33|16208.33|16213.28|16213.28|16311.04|16311.04|16144.11|16144.11|0
969228000000|2000-09-17 22:00:00|16174.92|16174.92|16061.16|16061.16|16174.92|16174.92|15965.71|15965.71|0
969314400000|2000-09-18 22:00:00|16013.33|16013.33|16124.19|16124.19|16124.19|16124.19|15774.72|15774.72|0
969400800000|2000-09-19 22:00:00|16146.04|16146.04|16458.31|16458.31|16523.27|16523.27|16146.04|16146.04|0
969487200000|2000-09-20 22:00:00|16422.49|16422.49|16311.05|16311.05|16460.49|16460.49|16290.79|16290.79|0
969573600000|2000-09-21 22:00:00|16268.94|16268.94|15818.25|15818.25|16270.42|16270.42|15785.63|15785.63|0
969832800000|2000-09-24 22:00:00|15850.56|15850.56|15992.9|15992.9|16144.19|16144.19|15850.56|15850.56|0
969919200000|2000-09-25 22:00:00|15992.86|15992.86|15928.62|15928.62|16038.07|16038.07|15905.37|15905.37|0
970005600000|2000-09-26 22:00:00|15907.19|15907.19|15639.95|15639.95|15907.19|15907.19|15621.88|15621.88|0
970092000000|2000-09-27 22:00:00|15642.84|15642.84|15626.96|15626.96|15888.35|15888.35|15625.87|15625.87|0
970178400000|2000-09-28 22:00:00|15663.71|15663.71|15747.26|15747.26|15898.07|15898.07|15663.71|15663.71|0
970437600000|2000-10-01 22:00:00|15735.71|15735.71|15902.51|15902.51|15902.51|15902.51|15514.04|15514.04|0
970524000000|2000-10-02 22:00:00|15905.25|15905.25|15912.09|15912.09|15956.45|15956.45|15779.54|15779.54|0
970610400000|2000-10-03 22:00:00|15906.18|15906.18|16149.08|16149.08|16153.67|16153.67|15808.66|15808.66|0
970696800000|2000-10-04 22:00:00|16157.2|16157.2|16099.26|16099.26|16192.78|16192.78|16052.12|16052.12|0
970783200000|2000-10-05 22:00:00|16084.05|16084.05|15994.24|15994.24|16084.05|16084.05|15884.65|15884.65|0
971128800000|2000-10-09 22:00:00|15958.12|15958.12|15827.72|15827.72|15958.12|15958.12|15792.36|15792.36|0
971215200000|2000-10-10 22:00:00|15795.15|15795.15|15513.57|15513.57|15795.15|15795.15|15424.71|15424.71|0
971301600000|2000-10-11 22:00:00|15491.8|15491.8|15550.64|15550.64|15580.32|15580.32|15392.74|15392.74|0
971388000000|2000-10-12 22:00:00|15516.15|15516.15|15330.31|15330.31|15516.15|15516.15|15101.64|15101.64|0
971647200000|2000-10-15 22:00:00|15366.81|15366.81|15512.32|15512.32|15688.17|15688.17|15366.81|15366.81|0
971733600000|2000-10-16 22:00:00|15526.99|15526.99|15340.22|15340.22|15545.06|15545.06|15340.22|15340.22|0
971820000000|2000-10-17 22:00:00|15324.35|15324.35|14872.48|14872.48|15324.35|15324.35|14832.97|14832.97|0
971906400000|2000-10-18 22:00:00|14901.11|14901.11|14811.08|14811.08|15027.13|15027.13|14707.88|14707.88|0
971992800000|2000-10-19 22:00:00|14842.81|14842.81|15198.73|15198.73|15314.97|15314.97|14842.81|14842.81|0
972252000000|2000-10-22 22:00:00|15197.93|15197.93|15097.96|15097.96|15224.81|15224.81|15035.24|15035.24|0
972338400000|2000-10-23 22:00:00|15100.08|15100.08|15148.19|15148.19|15229.46|15229.46|15066.6|15066.6|0
972424800000|2000-10-24 22:00:00|15108.46|15108.46|14840.47|14840.47|15108.46|15108.46|14840.47|14840.47|0
972511200000|2000-10-25 22:00:00|14787.38|14787.38|14858.43|14858.43|14858.43|14858.43|14577.2|14577.2|0
972597600000|2000-10-26 22:00:00|14852.79|14852.79|14582.2|14582.2|14989.41|14989.41|14582.2|14582.2|0
972860400000|2000-10-29 23:00:00|14607.02|14607.02|14464.56|14464.56|14715.66|14715.66|14425.22|14425.22|0
972946800000|2000-10-30 23:00:00|14475.98|14475.98|14539.6|14539.6|14566.05|14566.05|14333.16|14333.16|0
973033200000|2000-10-31 23:00:00|14557.45|14557.45|14872.39|14872.39|14888.03|14888.03|14557.45|14557.45|0
973119600000|2000-11-01 23:00:00|14857.36|14857.36|14837.78|14837.78|14961.69|14961.69|14767.96|14767.96|0
973465200000|2000-11-05 23:00:00|14904.29|14904.29|15371.44|15371.44|15371.44|15371.44|14887.36|14887.36|0
973551600000|2000-11-06 23:00:00|15356.94|15356.94|15340.33|15340.33|15422.15|15422.15|15259.78|15259.78|0
973638000000|2000-11-07 23:00:00|15256.16|15256.16|15399.64|15399.64|15602.39|15602.39|15219.11|15219.11|0
973724400000|2000-11-08 23:00:00|15270.16|15270.16|15060.05|15060.05|15270.16|15270.16|14997.91|14997.91|0
973810800000|2000-11-09 23:00:00|14952.18|14952.18|14988.54|14988.54|15015.19|15015.19|14873.52|14873.52|0
974070000000|2000-11-12 23:00:00|14824.71|14824.71|14664.64|14664.64|14824.71|14824.71|14461.16|14461.16|0
974156400000|2000-11-13 23:00:00|14680.54|14680.54|14660.04|14660.04|14685.02|14685.02|14549.73|14549.73|0
974242800000|2000-11-14 23:00:00|14812.39|14812.39|14799.14|14799.14|14958.33|14958.33|14769.26|14769.26|0
974329200000|2000-11-15 23:00:00|14852.24|14852.24|14587.03|14587.03|14857.48|14857.48|14551.66|14551.66|0
974415600000|2000-11-16 23:00:00|14510.22|14510.22|14544.3|14544.3|14601.17|14601.17|14420.36|14420.36|0
974674800000|2000-11-19 23:00:00|14510.39|14510.39|14531.65|14531.65|14577.73|14577.73|14450.63|14450.63|0
974761200000|2000-11-20 23:00:00|14413.13|14413.13|14408.46|14408.46|14414.59|14414.59|14211.03|14211.03|0
974847600000|2000-11-21 23:00:00|14420.04|14420.04|14301.31|14301.31|14464|14464|14172.64|14172.64|0
975020400000|2000-11-23 23:00:00|14247.31|14247.31|14315.35|14315.35|14430.11|14430.11|14229.65|14229.65|0
975279600000|2000-11-26 23:00:00|14422.25|14422.25|14720.39|14720.39|14746.88|14746.88|14412.43|14412.43|0
975366000000|2000-11-27 23:00:00|14664.88|14664.88|14658.87|14658.87|14788.41|14788.41|14573.27|14573.27|0
975452400000|2000-11-28 23:00:00|14606.36|14606.36|14507.64|14507.64|14606.36|14606.36|14438.56|14438.56|0
975538800000|2000-11-29 23:00:00|14449.74|14449.74|14648.51|14648.51|14683.5|14683.5|14385.16|14385.16|0
975625200000|2000-11-30 23:00:00|14600.53|14600.53|14835.33|14835.33|14984.37|14984.37|14596.39|14596.39|0
975884400000|2000-12-03 23:00:00|14922.67|14922.67|14954.73|14954.73|15067.19|15067.19|14899.09|14899.09|0
975970800000|2000-12-04 23:00:00|15068.97|15068.97|14695.05|14695.05|15068.97|15068.97|14695.05|14695.05|0
976057200000|2000-12-05 23:00:00|14842.95|14842.95|14889.37|14889.37|15109.64|15109.64|14842.95|14842.95|0
976143600000|2000-12-06 23:00:00|14825.62|14825.62|14720.36|14720.36|14834.42|14834.42|14720.36|14720.36|0
976230000000|2000-12-07 23:00:00|14663.86|14663.86|14696.51|14696.51|14769.44|14769.44|14622.83|14622.83|0
976489200000|2000-12-10 23:00:00|14775.93|14775.93|15015.7|15015.7|15051.34|15051.34|14775.93|14775.93|0
976575600000|2000-12-11 23:00:00|15097.29|15097.29|15114.64|15114.64|15270.89|15270.89|15071.7|15071.7|0
976662000000|2000-12-12 23:00:00|15086.25|15086.25|15168.68|15168.68|15273.4|15273.4|14989.85|14989.85|0
976748400000|2000-12-13 23:00:00|15097|15097|14927.19|14927.19|15117.69|15117.69|14883.35|14883.35|0
976834800000|2000-12-14 23:00:00|14832.39|14832.39|14552.29|14552.29|14832.39|14832.39|14552.29|14552.29|0
977094000000|2000-12-17 23:00:00|14462.35|14462.35|14483.9|14483.9|14566.21|14566.21|14384.6|14384.6|0
977180400000|2000-12-18 23:00:00|14461.64|14461.64|14132.37|14132.37|14461.64|14461.64|14132.37|14132.37|0
977266800000|2000-12-19 23:00:00|14052.62|14052.62|13914.43|13914.43|14082.64|14082.64|13801.98|13801.98|0
977353200000|2000-12-20 23:00:00|13768.03|13768.03|13423.21|13423.21|13780.71|13780.71|13182.51|13182.51|0
977439600000|2000-12-21 23:00:00|13469.99|13469.99|13427.08|13427.08|13517.23|13517.23|13338.11|13338.11|0
977698800000|2000-12-24 23:00:00|13597.57|13597.57|13931.61|13931.61|13931.61|13931.61|13597.57|13597.57|0
977785200000|2000-12-25 23:00:00|13878.52|13878.52|14007.85|14007.85|14019.73|14019.73|13794.43|13794.43|0
977871600000|2000-12-26 23:00:00|13935.26|13935.26|13981.49|13981.49|13981.49|13981.49|13797.74|13797.74|0
977958000000|2000-12-27 23:00:00|13966.95|13966.95|13946.96|13946.96|13990.27|13990.27|13866.18|13866.18|0
978044400000|2000-12-28 23:00:00|13899.49|13899.49|13785.69|13785.69|13966.82|13966.82|13781.12|13781.12|0
978562800000|2001-01-03 23:00:00|13898.09|13898.09|13691.49|13691.49|13990.57|13990.57|13667.68|13667.68|0
978649200000|2001-01-04 23:00:00|13763.22|13763.22|13867.61|13867.61|13947.06|13947.06|13725.46|13725.46|0
978994800000|2001-01-08 23:00:00|13732.85|13732.85|13610.51|13610.51|13732.85|13732.85|13460.82|13460.82|0
979081200000|2001-01-09 23:00:00|13593.16|13593.16|13432.65|13432.65|13593.16|13593.16|13349.15|13349.15|0
979167600000|2001-01-10 23:00:00|13433.09|13433.09|13201.07|13201.07|13436.61|13436.61|13123.81|13123.81|0
979254000000|2001-01-11 23:00:00|13246.2|13246.2|13347.74|13347.74|13451.95|13451.95|13246.2|13246.2|0
979513200000|2001-01-14 23:00:00|13450.28|13450.28|13506.23|13506.23|13573.55|13573.55|13441.52|13441.52|0
979599600000|2001-01-15 23:00:00|13561.73|13561.73|13584.45|13584.45|13598.2|13598.2|13442.09|13442.09|0
979686000000|2001-01-16 23:00:00|13593.83|13593.83|13667.63|13667.63|13688.9|13688.9|13476.55|13476.55|0
979772400000|2001-01-17 23:00:00|13734.79|13734.79|13873.92|13873.92|13931.91|13931.91|13723.21|13723.21|0
979858800000|2001-01-18 23:00:00|13956.34|13956.34|13989.12|13989.12|14186.62|14186.62|13947.92|13947.92|0
980118000000|2001-01-21 23:00:00|14010.07|14010.07|14032.42|14032.42|14039.4|14039.4|13841.03|13841.03|0
980204400000|2001-01-22 23:00:00|13966.64|13966.64|13984.66|13984.66|14060.23|14060.23|13913.1|13913.1|0
980290800000|2001-01-23 23:00:00|14020.61|14020.61|13893.58|13893.58|14034.11|14034.11|13857.83|13857.83|0
980377200000|2001-01-24 23:00:00|13879.83|13879.83|13803.38|13803.38|13879.83|13879.83|13730.17|13730.17|0
980463600000|2001-01-25 23:00:00|13726.98|13726.98|13696.06|13696.06|13750.23|13750.23|13626.05|13626.05|0
980722800000|2001-01-28 23:00:00|13724.26|13724.26|13845.28|13845.28|13908.4|13908.4|13721.86|13721.86|0
980809200000|2001-01-29 23:00:00|13885.27|13885.27|13826.65|13826.65|13910.71|13910.71|13713.55|13713.55|0
980895600000|2001-01-30 23:00:00|13855.74|13855.74|13843.55|13843.55|13855.74|13855.74|13726.51|13726.51|0
980982000000|2001-01-31 23:00:00|13740.92|13740.92|13779.55|13779.55|13779.55|13779.55|13667.93|13667.93|0
981068400000|2001-02-01 23:00:00|13764.69|13764.69|13703.63|13703.63|13862.29|13862.29|13703.63|13703.63|0
981327600000|2001-02-04 23:00:00|13588.64|13588.64|13385.52|13385.52|13588.64|13588.64|13367.91|13367.91|0
981414000000|2001-02-05 23:00:00|13316.25|13316.25|13269.85|13269.85|13379.44|13379.44|13240.37|13240.37|0
981500400000|2001-02-06 23:00:00|13273.93|13273.93|13366.01|13366.01|13373.78|13373.78|13268.61|13268.61|0
981586800000|2001-02-07 23:00:00|13336.34|13336.34|13138.23|13138.23|13336.34|13336.34|12966.83|12966.83|0
981673200000|2001-02-08 23:00:00|13140.61|13140.61|13422.83|13422.83|13460.39|13460.39|13135.02|13135.02|0
982018800000|2001-02-12 23:00:00|13431.72|13431.72|13274.7|13274.7|13461.11|13461.11|13247.95|13247.95|0
982105200000|2001-02-13 23:00:00|13179.27|13179.27|13284.06|13284.06|13405.52|13405.52|13119.34|13119.34|0
982191600000|2001-02-14 23:00:00|13273.91|13273.91|13327.39|13327.39|13416.55|13416.55|13273.67|13273.67|0
982278000000|2001-02-15 23:00:00|13348.72|13348.72|13175.49|13175.49|13349.08|13349.08|13166.46|13166.46|0
982537200000|2001-02-18 23:00:00|13060.2|13060.2|13119.59|13119.59|13137.1|13137.1|12950.74|12950.74|0
982623600000|2001-02-19 23:00:00|13092.36|13092.36|13248.36|13248.36|13248.36|13248.36|13073.24|13073.24|0
982710000000|2001-02-20 23:00:00|13181.5|13181.5|13100.08|13100.08|13185.23|13185.23|13084.55|13084.55|0
982796400000|2001-02-21 23:00:00|13041.72|13041.72|13073.36|13073.36|13125.34|13125.34|12861.33|12861.33|0
982882800000|2001-02-22 23:00:00|13054.46|13054.46|13246|13246|13272.81|13272.81|13048.54|13048.54|0
983142000000|2001-02-25 23:00:00|13255.29|13255.29|13201.14|13201.14|13315.86|13315.86|13170.99|13170.99|0
983228400000|2001-02-26 23:00:00|13232.86|13232.86|13059.86|13059.86|13262.22|13262.22|13041.33|13041.33|0
983314800000|2001-02-27 23:00:00|12987.5|12987.5|12883.54|12883.54|13040.31|13040.31|12784.17|12784.17|0
983401200000|2001-02-28 23:00:00|12811.52|12811.52|12681.66|12681.66|12844.35|12844.35|12528.5|12528.5|0
983487600000|2001-03-01 23:00:00|12594.46|12594.46|12261.8|12261.8|12594.46|12594.46|12261.8|12261.8|0
983746800000|2001-03-04 23:00:00|12285.46|12285.46|12322.16|12322.16|12389.09|12389.09|12133.9|12133.9|0
983833200000|2001-03-05 23:00:00|12402.89|12402.89|12687.74|12687.74|12687.74|12687.74|12351.14|12351.14|0
983919600000|2001-03-06 23:00:00|12748.56|12748.56|12723.89|12723.89|12824.19|12824.19|12539.75|12539.75|0
984006000000|2001-03-07 23:00:00|12694.22|12694.22|12650.56|12650.56|12756.97|12756.97|12584.1|12584.1|0
984092400000|2001-03-08 23:00:00|12549.19|12549.19|12627.9|12627.9|12667.21|12667.21|12500.51|12500.51|0
984351600000|2001-03-11 23:00:00|12509.67|12509.67|12171.37|12171.37|12509.67|12509.67|12171.37|12171.37|0
984438000000|2001-03-12 23:00:00|12044.78|12044.78|11819.7|11819.7|12044.78|12044.78|11710.33|11710.33|0
984524400000|2001-03-13 23:00:00|11912.61|11912.61|11843.59|11843.59|12004.38|12004.38|11793.27|11793.27|0
984610800000|2001-03-14 23:00:00|11685.64|11685.64|12152.83|12152.83|12152.83|12152.83|11433.88|11433.88|0
984697200000|2001-03-15 23:00:00|12169.65|12169.65|12232.98|12232.98|12374.45|12374.45|12071.49|12071.49|0
984956400000|2001-03-18 23:00:00|12183.98|12183.98|12190.97|12190.97|12544.68|12544.68|12143.67|12143.67|0
985129200000|2001-03-20 23:00:00|12184.32|12184.32|13103.94|13103.94|13103.94|13103.94|12100.97|12100.97|0
985215600000|2001-03-21 23:00:00|12982.53|12982.53|12853.97|12853.97|13237.33|13237.33|12853.97|12853.97|0
985302000000|2001-03-22 23:00:00|12866.02|12866.02|13214.54|13214.54|13242.72|13242.72|12866.02|12866.02|0
985557600000|2001-03-25 22:00:00|13309.72|13309.72|13862.31|13862.31|13862.31|13862.31|13296.98|13296.98|0
985644000000|2001-03-26 22:00:00|13766.9|13766.9|13638.33|13638.33|13829.47|13829.47|13536.53|13536.53|0
985730400000|2001-03-27 22:00:00|13726.48|13726.48|13765.51|13765.51|13867.58|13867.58|13567.71|13567.71|0
985816800000|2001-03-28 22:00:00|13620.07|13620.07|13072.36|13072.36|13620.07|13620.07|13072.36|13072.36|0
985903200000|2001-03-29 22:00:00|13203|13203|12999.7|12999.7|13457.9|13457.9|12992.45|12992.45|0
986162400000|2001-04-01 22:00:00|13057.65|13057.65|12937.86|12937.86|13089.47|13089.47|12781.34|12781.34|0
986248800000|2001-04-02 22:00:00|12970.67|12970.67|13124.47|13124.47|13357.96|13357.96|12970.67|12970.67|0
986335200000|2001-04-03 22:00:00|13043.18|13043.18|13242.78|13242.78|13242.78|13242.78|12874.76|12874.76|0
986421600000|2001-04-04 22:00:00|13344.2|13344.2|13381.38|13381.38|13555.46|13555.46|13323.16|13323.16|0
986508000000|2001-04-05 22:00:00|13517.7|13517.7|13383.76|13383.76|13674.58|13674.58|13284.79|13284.79|0
986767200000|2001-04-08 22:00:00|13304.36|13304.36|12841.76|12841.76|13304.36|13304.36|12841.76|12841.76|0
986853600000|2001-04-09 22:00:00|12847.89|12847.89|12620.27|12620.27|12893.85|12893.85|12579.56|12579.56|0
986940000000|2001-04-10 22:00:00|12784.64|12784.64|13174.93|13174.93|13208.65|13208.65|12724.47|12724.47|0
987026400000|2001-04-11 22:00:00|13205.06|13205.06|13352.44|13352.44|13452.6|13452.6|13126.21|13126.21|0
987112800000|2001-04-12 22:00:00|13454.87|13454.87|13385.72|13385.72|13578.64|13578.64|13291.2|13291.2|0
987372000000|2001-04-15 22:00:00|13338.92|13338.92|13254.89|13254.89|13451.02|13451.02|13217.64|13217.64|0
987458400000|2001-04-16 22:00:00|13179.33|13179.33|13067.09|13067.09|13203.61|13203.61|13019.6|13019.6|0
987544800000|2001-04-17 22:00:00|13170.09|13170.09|13641.79|13641.79|13705.86|13705.86|13170.09|13170.09|0
987631200000|2001-04-18 22:00:00|13789.47|13789.47|13868.28|13868.28|14099.49|14099.49|13789.47|13789.47|0
987717600000|2001-04-19 22:00:00|13855.03|13855.03|13765.67|13765.67|13999.58|13999.58|13686.66|13686.66|0
987976800000|2001-04-22 22:00:00|13837.19|13837.19|13715.6|13715.6|14051.97|14051.97|13639.11|13639.11|0
988063200000|2001-04-23 22:00:00|13628.1|13628.1|13743.18|13743.18|13762.95|13762.95|13403.27|13403.27|0
988149600000|2001-04-24 22:00:00|13799.29|13799.29|13827.5|13827.5|13920.67|13920.67|13769.58|13769.58|0
988236000000|2001-04-25 22:00:00|13968.93|13968.93|13973.03|13973.03|14084.55|14084.55|13957.63|13957.63|0
988322400000|2001-04-26 22:00:00|14036.26|14036.26|13934.32|13934.32|14065.48|14065.48|13795.05|13795.05|0
988668000000|2001-04-30 22:00:00|14096.32|14096.32|14425.46|14425.46|14425.46|14425.46|14096.32|14096.32|0
988754400000|2001-05-01 22:00:00|14441.39|14441.39|14421.64|14421.64|14444.84|14444.84|14296.54|14296.54|0
989186400000|2001-05-06 22:00:00|14384.14|14384.14|14529.41|14529.41|14556.11|14556.11|14184.85|14184.85|0
989272800000|2001-05-07 22:00:00|14420.17|14420.17|14289.05|14289.05|14420.17|14420.17|14227.37|14227.37|0
989359200000|2001-05-08 22:00:00|14235.3|14235.3|14084.85|14084.85|14235.3|14235.3|13957.81|13957.81|0
989445600000|2001-05-09 22:00:00|14035.5|14035.5|14017.79|14017.79|14197.09|14197.09|14015.7|14015.7|0
989532000000|2001-05-10 22:00:00|14055.09|14055.09|14043.92|14043.92|14178.32|14178.32|14043.92|14043.92|0
989791200000|2001-05-13 22:00:00|14041.79|14041.79|13873.02|13873.02|14041.79|14041.79|13828.7|13828.7|0
989877600000|2001-05-14 22:00:00|13829.3|13829.3|14054.03|14054.03|14103.06|14103.06|13806.05|13806.05|0
989964000000|2001-05-15 22:00:00|14050.63|14050.63|13694.27|13694.27|14050.63|14050.63|13694.27|13694.27|0
990050400000|2001-05-16 22:00:00|13845.49|13845.49|13910.67|13910.67|13975.12|13975.12|13725.25|13725.25|0
990136800000|2001-05-17 22:00:00|13931.62|13931.62|13877.77|13877.77|14067.73|14067.73|13877.77|13877.77|0
990396000000|2001-05-20 22:00:00|13938.78|13938.78|14176.83|14176.83|14214.21|14214.21|13938.78|13938.78|0
990482400000|2001-05-21 22:00:00|14271.7|14271.7|14091.19|14091.19|14345.42|14345.42|14091.19|14091.19|0
990568800000|2001-05-22 22:00:00|14012.19|14012.19|14067.7|14067.7|14205.09|14205.09|13990.32|13990.32|0
990655200000|2001-05-23 22:00:00|13914.32|13914.32|13895.79|13895.79|13941.44|13941.44|13801.46|13801.46|0
990741600000|2001-05-24 22:00:00|13869.53|13869.53|13765.92|13765.92|13958.35|13958.35|13758.66|13758.66|0
991000800000|2001-05-27 22:00:00|13732.1|13732.1|13737.77|13737.77|13820.42|13820.42|13701.83|13701.83|0
991087200000|2001-05-28 22:00:00|13697.61|13697.61|13773.89|13773.89|13836.4|13836.4|13697.61|13697.61|0
991173600000|2001-05-29 22:00:00|13680.77|13680.77|13493.35|13493.35|13680.77|13680.77|13468.73|13468.73|0
991260000000|2001-05-30 22:00:00|13394.75|13394.75|13262.14|13262.14|13419.94|13419.94|13216.57|13216.57|0
991346400000|2001-05-31 22:00:00|13365.08|13365.08|13261.84|13261.84|13394.4|13394.4|13244.9|13244.9|0
991605600000|2001-06-03 22:00:00|13294.21|13294.21|13312.35|13312.35|13312.35|13312.35|13213.65|13213.65|0
991692000000|2001-06-04 22:00:00|13232.52|13232.52|13182|13182|13256.4|13256.4|12984.07|12984.07|0
991778400000|2001-06-05 22:00:00|13289.59|13289.59|13174.84|13174.84|13313.14|13313.14|13127.62|13127.62|0
991864800000|2001-06-06 22:00:00|13122.58|13122.58|13277.51|13277.51|13300.5|13300.5|13050.17|13050.17|0
991951200000|2001-06-07 22:00:00|13324.25|13324.25|13430.22|13430.22|13510.7|13510.7|13320.37|13320.37|0
992210400000|2001-06-10 22:00:00|13413.1|13413.1|13226.48|13226.48|13447.39|13447.39|13224.99|13224.99|0
992296800000|2001-06-11 22:00:00|13111.64|13111.64|12840.1|12840.1|13164.19|13164.19|12840.1|12840.1|0
992383200000|2001-06-12 22:00:00|12883.51|12883.51|12823.45|12823.45|12970.12|12970.12|12803.42|12803.42|0
992469600000|2001-06-13 22:00:00|12826.18|12826.18|12846.66|12846.66|12935.07|12935.07|12804.03|12804.03|0
992556000000|2001-06-14 22:00:00|12722.38|12722.38|12790.38|12790.38|12797.87|12797.87|12578.78|12578.78|0
992815200000|2001-06-17 22:00:00|12766.38|12766.38|12697.79|12697.79|12787.23|12787.23|12656.58|12656.58|0
992901600000|2001-06-18 22:00:00|12734.13|12734.13|12574.26|12574.26|12912.92|12912.92|12511.66|12511.66|0
992988000000|2001-06-19 22:00:00|12575.35|12575.35|12674.64|12674.64|12762.09|12762.09|12512.13|12512.13|0
993074400000|2001-06-20 22:00:00|12776.76|12776.76|12962.43|12962.43|13005.46|13005.46|12727.55|12727.55|0
993160800000|2001-06-21 22:00:00|13041.89|13041.89|13044.61|13044.61|13079.11|13079.11|12940.58|12940.58|0
993420000000|2001-06-24 22:00:00|13052.96|13052.96|12896.47|12896.47|13073.49|13073.49|12823.45|12823.45|0
993506400000|2001-06-25 22:00:00|12856.15|12856.15|12978.82|12978.82|13026.8|13026.8|12837.8|12837.8|0
993592800000|2001-06-26 22:00:00|12936.52|12936.52|12828.98|12828.98|12987.85|12987.85|12828.98|12828.98|0
993679200000|2001-06-27 22:00:00|12853.65|12853.65|12679.88|12679.88|12876.56|12876.56|12567.26|12567.26|0
993765600000|2001-06-28 22:00:00|12843.95|12843.95|12969.05|12969.05|12985.21|12985.21|12819.46|12819.46|0
994024800000|2001-07-01 22:00:00|12929.66|12929.66|12751.18|12751.18|12929.66|12929.66|12629.51|12629.51|0
994111200000|2001-07-02 22:00:00|12855.5|12855.5|12817.41|12817.41|12922.15|12922.15|12747.05|12747.05|0
994197600000|2001-07-03 22:00:00|12801.46|12801.46|12629.02|12629.02|12801.46|12801.46|12584.99|12584.99|0
994284000000|2001-07-04 22:00:00|12563.44|12563.44|12607.3|12607.3|12676.83|12676.83|12515.51|12515.51|0
994370400000|2001-07-05 22:00:00|12499.3|12499.3|12306.08|12306.08|12499.3|12499.3|12289.61|12289.61|0
994629600000|2001-07-08 22:00:00|12191.31|12191.31|12239.68|12239.68|12239.68|12239.68|12029.2|12029.2|0
994716000000|2001-07-09 22:00:00|12247.94|12247.94|12300.41|12300.41|12382.29|12382.29|12143.94|12143.94|0
994802400000|2001-07-10 22:00:00|12178.25|12178.25|12005.11|12005.11|12178.25|12178.25|12005.11|12005.11|0
994888800000|2001-07-11 22:00:00|12133.05|12133.05|12407.95|12407.95|12407.95|12407.95|12133.05|12133.05|0
994975200000|2001-07-12 22:00:00|12417.56|12417.56|12355.15|12355.15|12444.56|12444.56|12294.04|12294.04|0
995234400000|2001-07-15 22:00:00|12408.39|12408.39|12343.37|12343.37|12408.39|12408.39|12263.45|12263.45|0
995320800000|2001-07-16 22:00:00|12215.47|12215.47|12128.57|12128.57|12224.71|12224.71|12102.94|12102.94|0
995407200000|2001-07-17 22:00:00|12121.41|12121.41|11892.58|11892.58|12135.31|12135.31|11847.73|11847.73|0
995493600000|2001-07-18 22:00:00|11898.11|11898.11|11908.39|11908.39|11980.25|11980.25|11863.12|11863.12|0
995839200000|2001-07-22 22:00:00|11902.23|11902.23|11609.63|11609.63|11902.23|11902.23|11531.68|11531.68|0
995925600000|2001-07-23 22:00:00|11608.86|11608.86|11883.25|11883.25|11883.25|11883.25|11562.38|11562.38|0
996012000000|2001-07-24 22:00:00|11823.1|11823.1|11891.61|11891.61|12054.3|12054.3|11760.97|11760.97|0
996098400000|2001-07-25 22:00:00|11914.34|11914.34|11858.56|11858.56|11962.73|11962.73|11822.77|11822.77|0
996184800000|2001-07-26 22:00:00|11862.41|11862.41|11798.08|11798.08|11948.2|11948.2|11706.47|11706.47|0
996444000000|2001-07-29 22:00:00|11846|11846|11579.27|11579.27|11868.14|11868.14|11539.16|11539.16|0
996530400000|2001-07-30 22:00:00|11656.65|11656.65|11860.77|11860.77|11877.84|11877.84|11656.65|11656.65|0
996616800000|2001-07-31 22:00:00|11920.64|11920.64|11959.33|11959.33|11972.25|11972.25|11817.76|11817.76|0
996703200000|2001-08-01 22:00:00|12072.11|12072.11|12399.2|12399.2|12407.37|12407.37|12060.5|12060.5|0
996789600000|2001-08-02 22:00:00|12336.51|12336.51|12241.97|12241.97|12365.88|12365.88|12241.27|12241.27|0
997048800000|2001-08-05 22:00:00|12170.11|12170.11|12243.9|12243.9|12327.23|12327.23|12095.11|12095.11|0
997135200000|2001-08-06 22:00:00|12154.72|12154.72|12319.46|12319.46|12388.61|12388.61|12079.55|12079.55|0
997221600000|2001-08-07 22:00:00|12265.24|12265.24|12163.67|12163.67|12293.39|12293.39|12129.37|12129.37|0
997308000000|2001-08-08 22:00:00|12036.99|12036.99|11754.56|11754.56|12043.05|12043.05|11754.56|11754.56|0
997394400000|2001-08-09 22:00:00|11683.22|11683.22|11735.06|11735.06|11870.91|11870.91|11683.22|11683.22|0
997653600000|2001-08-12 22:00:00|11697.12|11697.12|11477.56|11477.56|11697.12|11697.12|11417.7|11417.7|0
997740000000|2001-08-13 22:00:00|11587.04|11587.04|11917.95|11917.95|11936.75|11936.75|11587.04|11587.04|0
997826400000|2001-08-14 22:00:00|11812|11812|11755.4|11755.4|11823.92|11823.92|11648.86|11648.86|0
997912800000|2001-08-15 22:00:00|11645.3|11645.3|11515.02|11515.02|11645.3|11645.3|11450.77|11450.77|0
997999200000|2001-08-16 22:00:00|11537.69|11537.69|11445.54|11445.54|11581.25|11581.25|11412.36|11412.36|0
998258400000|2001-08-19 22:00:00|11347.24|11347.24|11257.94|11257.94|11358.09|11358.09|11239.45|11239.45|0
998344800000|2001-08-20 22:00:00|11317.13|11317.13|11280.38|11280.38|11370.61|11370.61|11159.27|11159.27|0
998431200000|2001-08-21 22:00:00|11220.25|11220.25|11396.43|11396.43|11504.06|11504.06|11202.67|11202.67|0
998517600000|2001-08-22 22:00:00|11414.99|11414.99|11126.92|11126.92|11414.99|11414.99|11104.18|11104.18|0
998604000000|2001-08-23 22:00:00|11190.54|11190.54|11166.31|11166.31|11230.14|11230.14|11075.42|11075.42|0
998863200000|2001-08-26 22:00:00|11273.96|11273.96|11275.01|11275.01|11366.18|11366.18|11273.96|11273.96|0
998949600000|2001-08-27 22:00:00|11255.68|11255.68|11189.4|11189.4|11267.95|11267.95|11049.86|11049.86|0
999036000000|2001-08-28 22:00:00|11087.15|11087.15|10979.76|10979.76|11142.31|11142.31|10973.27|10973.27|0
999122400000|2001-08-29 22:00:00|10918.54|10918.54|10938.45|10938.45|10969.06|10969.06|10807.75|10807.75|0
999208800000|2001-08-30 22:00:00|10811.37|10811.37|10713.51|10713.51|10860.7|10860.7|10684.16|10684.16|0
999468000000|2001-09-02 22:00:00|10729.6|10729.6|10409.68|10409.68|10758.9|10758.9|10409.68|10409.68|0
999554400000|2001-09-03 22:00:00|10413.71|10413.71|10772.59|10772.59|10772.59|10772.59|10325.83|10325.83|0
999640800000|2001-09-04 22:00:00|10679.53|10679.53|10598.79|10598.79|10679.53|10679.53|10452.98|10452.98|0
999727200000|2001-09-05 22:00:00|10575.26|10575.26|10650.33|10650.33|10812.89|10812.89|10509.68|10509.68|0
999813600000|2001-09-06 22:00:00|10541.86|10541.86|10516.79|10516.79|10566.65|10566.65|10405.8|10405.8|0
1000072800000|2001-09-09 22:00:00|10395.1|10395.1|10195.69|10195.69|10457.09|10457.09|10195.69|10195.69|0
1000159200000|2001-09-10 22:00:00|10244.55|10244.55|10292.95|10292.95|10344.58|10344.58|10207.03|10207.03|0
1000245600000|2001-09-11 22:00:00|10140.42|10140.42|9610.1|9610.1|10140.42|10140.42|9600.84|9600.84|0
1000332000000|2001-09-12 22:00:00|9663.93|9663.93|9613.09|9613.09|9682.63|9682.63|9476.87|9476.87|0
1000418400000|2001-09-13 22:00:00|9625.26|9625.26|10008.89|10008.89|10009.45|10009.45|9580.34|9580.34|0
1000677600000|2001-09-16 22:00:00|9881.06|9881.06|9504.41|9504.41|9881.06|9881.06|9447.76|9447.76|0
1000764000000|2001-09-17 22:00:00|9623.98|9623.98|9679.88|9679.88|9945.8|9945.8|9623.98|9623.98|0
1000850400000|2001-09-18 22:00:00|9682.52|9682.52|9939.6|9939.6|10061.1|10061.1|9681.79|9681.79|0
1000936800000|2001-09-19 22:00:00|9837.17|9837.17|9785.16|9785.16|9842.16|9842.16|9688.12|9688.12|0
1001023200000|2001-09-20 22:00:00|9658.19|9658.19|9554.99|9554.99|9658.19|9658.19|9382.95|9382.95|0
1001368800000|2001-09-24 22:00:00|9637.6|9637.6|9693.97|9693.97|9867.86|9867.86|9593.07|9593.07|0
1001455200000|2001-09-25 22:00:00|9687.51|9687.51|9641.7|9641.7|9697.12|9697.12|9551.73|9551.73|0
1001541600000|2001-09-26 22:00:00|9601.07|9601.07|9696.53|9696.53|9727.3|9727.3|9585.81|9585.81|0
1001628000000|2001-09-27 22:00:00|9783.8|9783.8|9774.68|9774.68|9933.69|9933.69|9737.42|9737.42|0
1001887200000|2001-09-30 22:00:00|9766.75|9766.75|9972.28|9972.28|9972.28|9972.28|9604.09|9604.09|0
1001973600000|2001-10-01 22:00:00|9937.81|9937.81|10136.56|10136.56|10136.56|10136.56|9871.94|9871.94|0
1002060000000|2001-10-02 22:00:00|10194.73|10194.73|9924.23|9924.23|10221.82|10221.82|9924.23|9924.23|0
1002146400000|2001-10-03 22:00:00|10038.61|10038.61|10205.48|10205.48|10215.89|10215.89|10038.61|10038.61|0
1002232800000|2001-10-04 22:00:00|10165.45|10165.45|10205.87|10205.87|10261.86|10261.86|10039.51|10039.51|0
1002578400000|2001-10-08 22:00:00|10143.39|10143.39|10011.77|10011.77|10143.39|10143.39|10011.77|10011.77|0
1002664800000|2001-10-09 22:00:00|9995.43|9995.43|9964.88|9964.88|10030.22|10030.22|9934|9934|0
1002751200000|2001-10-10 22:00:00|10074.51|10074.51|10347.01|10347.01|10347.01|10347.01|10052.08|10052.08|0
1002837600000|2001-10-11 22:00:00|10474.35|10474.35|10632.35|10632.35|10632.35|10632.35|10421.57|10421.57|0
1003096800000|2001-10-14 22:00:00|10545.25|10545.25|10452.54|10452.54|10545.25|10545.25|10447.99|10447.99|0
1003183200000|2001-10-15 22:00:00|10433.9|10433.9|10637.82|10637.82|10694.06|10694.06|10412.25|10412.25|0
1003269600000|2001-10-16 22:00:00|10672|10672|10755.45|10755.45|10790.03|10790.03|10563.52|10563.52|0
1003356000000|2001-10-17 22:00:00|10654.53|10654.53|10474.85|10474.85|10668.69|10668.69|10474.85|10474.85|0
1003442400000|2001-10-18 22:00:00|10472.44|10472.44|10538.79|10538.79|10595.97|10595.97|10437.8|10437.8|0
1003701600000|2001-10-21 22:00:00|10529.23|10529.23|10565.41|10565.41|10581.54|10581.54|10516.59|10516.59|0
1003788000000|2001-10-22 22:00:00|10685.35|10685.35|10861.56|10861.56|10861.56|10861.56|10649.59|10649.59|0
1003874400000|2001-10-23 22:00:00|10811.68|10811.68|10802.15|10802.15|10960.91|10960.91|10771.63|10771.63|0
1003960800000|2001-10-24 22:00:00|10847.1|10847.1|10880.1|10880.1|11052.01|11052.01|10838.6|10838.6|0
1004047200000|2001-10-25 22:00:00|10951.88|10951.88|10795.16|10795.16|11020.5|11020.5|10774.29|10774.29|0
1004310000000|2001-10-28 23:00:00|10779.19|10779.19|10612.31|10612.31|10798.08|10798.08|10612.31|10612.31|0
1004396400000|2001-10-29 23:00:00|10522.82|10522.82|10512.82|10512.82|10538.79|10538.79|10416.44|10416.44|0
1004482800000|2001-10-30 23:00:00|10443.65|10443.65|10366.34|10366.34|10478.51|10478.51|10366.34|10366.34|0
1004569200000|2001-10-31 23:00:00|10430.59|10430.59|10347.28|10347.28|10498.39|10498.39|10318.17|10318.17|0
1004655600000|2001-11-01 23:00:00|10460.61|10460.61|10383.78|10383.78|10538.45|10538.45|10322.28|10322.28|0
1004914800000|2001-11-04 23:00:00|10427.35|10427.35|10447.54|10447.54|10447.54|10447.54|10345.28|10345.28|0
1005001200000|2001-11-05 23:00:00|10518.02|10518.02|10633.72|10633.72|10633.72|10633.72|10494.89|10494.89|0
1005087600000|2001-11-06 23:00:00|10607.35|10607.35|10284.98|10284.98|10632.49|10632.49|10284.98|10284.98|0
1005174000000|2001-11-07 23:00:00|10345.49|10345.49|10431.79|10431.79|10431.79|10431.79|10269.97|10269.97|0
1005260400000|2001-11-08 23:00:00|10412.62|10412.62|10215.71|10215.71|10412.62|10412.62|10213.01|10213.01|0
1005519600000|2001-11-11 23:00:00|10225.59|10225.59|10081.56|10081.56|10260.7|10260.7|10081.56|10081.56|0
1005606000000|2001-11-12 23:00:00|10035.65|10035.65|10030.56|10030.56|10057.74|10057.74|9955.09|9955.09|0
1005692400000|2001-11-13 23:00:00|10120.16|10120.16|10086.76|10086.76|10231.16|10231.16|10076.59|10076.59|0
1005778800000|2001-11-14 23:00:00|10159.38|10159.38|10489.89|10489.89|10489.89|10489.89|10142.42|10142.42|0
1005865200000|2001-11-15 23:00:00|10488.7|10488.7|10649.09|10649.09|10850.48|10850.48|10454.2|10454.2|0
1006124400000|2001-11-18 23:00:00|10643.33|10643.33|10727.94|10727.94|10849.19|10849.19|10618.69|10618.69|0
1006210800000|2001-11-19 23:00:00|10779.58|10779.58|10575.62|10575.62|10779.58|10779.58|10555.44|10555.44|0
1006297200000|2001-11-20 23:00:00|10530.29|10530.29|10661.08|10661.08|10789.18|10789.18|10490.6|10490.6|0
1006383600000|2001-11-21 23:00:00|10617.44|10617.44|10696.82|10696.82|10702.34|10702.34|10529.21|10529.21|0
1006729200000|2001-11-25 23:00:00|10797.12|10797.12|11064.3|11064.3|11067.92|11067.92|10797.12|10797.12|0
1006815600000|2001-11-26 23:00:00|11012.85|11012.85|10948.89|10948.89|11186.75|11186.75|10948.89|10948.89|0
1006902000000|2001-11-27 23:00:00|10862.24|10862.24|10624.81|10624.81|10900.31|10900.31|10624.81|10624.81|0
1006988400000|2001-11-28 23:00:00|10607.45|10607.45|10655.96|10655.96|10668.73|10668.73|10512.66|10512.66|0
1007074800000|2001-11-29 23:00:00|10659.87|10659.87|10697.44|10697.44|10697.9|10697.9|10550.66|10550.66|0
1007334000000|2001-12-02 23:00:00|10694.65|10694.65|10370.62|10370.62|10695.04|10695.04|10370.62|10370.62|0
1007420400000|2001-12-03 23:00:00|10414.94|10414.94|10452.65|10452.65|10478.47|10478.47|10326.52|10326.52|0
1007506800000|2001-12-04 23:00:00|10549.39|10549.39|10713.81|10713.81|10724.64|10724.64|10523.22|10523.22|0
1007593200000|2001-12-05 23:00:00|10830.86|10830.86|10857.28|10857.28|11052.51|11052.51|10813.79|10813.79|0
1007679600000|2001-12-06 23:00:00|10833.3|10833.3|10796.89|10796.89|10918.19|10918.19|10762.97|10762.97|0
1007938800000|2001-12-09 23:00:00|10736.12|10736.12|10571.01|10571.01|10738.39|10738.39|10571.01|10571.01|0
1008025200000|2001-12-10 23:00:00|10523.86|10523.86|10473.91|10473.91|10606.92|10606.92|10467.61|10467.61|0
1008111600000|2001-12-11 23:00:00|10490.07|10490.07|10801.52|10801.52|10821.13|10821.13|10490.07|10490.07|0
1008198000000|2001-12-12 23:00:00|10721.61|10721.61|10433.45|10433.45|10731.81|10731.81|10433.45|10433.45|0
1008284400000|2001-12-13 23:00:00|10465.23|10465.23|10511.65|10511.65|10603.71|10603.71|10379.59|10379.59|0
1008543600000|2001-12-16 23:00:00|10482.4|10482.4|10323.35|10323.35|10484.38|10484.38|10302.97|10302.97|0
1008630000000|2001-12-17 23:00:00|10422.16|10422.16|10432.17|10432.17|10582.07|10582.07|10330.58|10330.58|0
1008716400000|2001-12-18 23:00:00|10393.04|10393.04|10471.93|10471.93|10500.44|10500.44|10347.18|10347.18|0
1008802800000|2001-12-19 23:00:00|10485.8|10485.8|10434.52|10434.52|10501.98|10501.98|10346.4|10346.4|0
1008889200000|2001-12-20 23:00:00|10394.73|10394.73|10335.45|10335.45|10418.59|10418.59|10253.72|10253.72|0
1009234800000|2001-12-24 23:00:00|10359.22|10359.22|10254.81|10254.81|10359.22|10359.22|10178.87|10178.87|0
1009321200000|2001-12-25 23:00:00|10273.05|10273.05|10192.57|10192.57|10300.63|10300.63|10170.9|10170.9|0
1009407600000|2001-12-26 23:00:00|10213.32|10213.32|10457.61|10457.61|10457.61|10457.61|10176.31|10176.31|0
1009494000000|2001-12-27 23:00:00|10498.8|10498.8|10542.62|10542.62|10571.75|10571.75|10427.62|10427.62|0
1010098800000|2002-01-03 23:00:00|10631|10631|10871.49|10871.49|10871.49|10871.49|10617.08|10617.08|0
1010358000000|2002-01-06 23:00:00|10803.45|10803.45|10942.36|10942.36|10979.92|10979.92|10803.45|10803.45|0
1010444400000|2002-01-07 23:00:00|10841.97|10841.97|10695.6|10695.6|10843.26|10843.26|10662.25|10662.25|0
1010530800000|2002-01-08 23:00:00|10661.25|10661.25|10663.98|10663.98|10747.6|10747.6|10638.43|10638.43|0
1010617200000|2002-01-09 23:00:00|10652.17|10652.17|10538.43|10538.43|10710.48|10710.48|10494.35|10494.35|0
1010703600000|2002-01-10 23:00:00|10536.25|10536.25|10441.59|10441.59|10571.5|10571.5|10441.59|10441.59|0
1011049200000|2002-01-14 23:00:00|10359.44|10359.44|10208.05|10208.05|10359.44|10359.44|10208.05|10208.05|0
1011135600000|2002-01-15 23:00:00|10172.16|10172.16|10177.58|10177.58|10269.03|10269.03|10096.34|10096.34|0
1011222000000|2002-01-16 23:00:00|10184.95|10184.95|10128.18|10128.18|10257.45|10257.45|10074.45|10074.45|0
1011308400000|2002-01-17 23:00:00|10165.16|10165.16|10293.32|10293.32|10296.79|10296.79|10151.43|10151.43|0
1011567600000|2002-01-20 23:00:00|10252.43|10252.43|10280.25|10280.25|10393.56|10393.56|10169.8|10169.8|0
1011654000000|2002-01-21 23:00:00|10225.52|10225.52|10050.98|10050.98|10280.3|10280.3|10050.98|10050.98|0
1011740400000|2002-01-22 23:00:00|10063.92|10063.92|10040.91|10040.91|10154.82|10154.82|10040.91|10040.91|0
1011826800000|2002-01-23 23:00:00|10089.25|10089.25|10074.05|10074.05|10240.39|10240.39|10012.8|10012.8|0
1011913200000|2002-01-24 23:00:00|10133.59|10133.59|10144.14|10144.14|10149.87|10149.87|10017.48|10017.48|0
1012172400000|2002-01-27 23:00:00|10190.28|10190.28|10220.85|10220.85|10303.74|10303.74|10156.19|10156.19|0
1012258800000|2002-01-28 23:00:00|10191.75|10191.75|10026.03|10026.03|10191.75|10191.75|10026.03|10026.03|0
1012345200000|2002-01-29 23:00:00|9921.73|9921.73|9919.48|9919.48|9938.33|9938.33|9843.12|9843.12|0
1012431600000|2002-01-30 23:00:00|9962.35|9962.35|9997.8|9997.8|10012.15|10012.15|9896.84|9896.84|0
1012518000000|2002-01-31 23:00:00|10026.96|10026.96|9791.43|9791.43|10032.25|10032.25|9735.05|9735.05|0
1012777200000|2002-02-03 23:00:00|9808.82|9808.82|9631.93|9631.93|9808.82|9808.82|9623.99|9623.99|0
1012863600000|2002-02-04 23:00:00|9577.17|9577.17|9475.6|9475.6|9683.93|9683.93|9473.46|9473.46|0
1012950000000|2002-02-05 23:00:00|9494.62|9494.62|9420.85|9420.85|9602.52|9602.52|9420.85|9420.85|0
1013036400000|2002-02-06 23:00:00|9481.09|9481.09|9583.27|9583.27|9634.79|9634.79|9458.7|9458.7|0
1013122800000|2002-02-07 23:00:00|9564.75|9564.75|9686.06|9686.06|9753.75|9753.75|9538.45|9538.45|0
1013468400000|2002-02-11 23:00:00|9816.96|9816.96|9877.99|9877.99|9949.73|9949.73|9816.96|9816.96|0
1013554800000|2002-02-12 23:00:00|9901.89|9901.89|9968.35|9968.35|10039.25|10039.25|9865.75|9865.75|0
1013641200000|2002-02-13 23:00:00|10014.18|10014.18|10081.09|10081.09|10235.38|10235.38|10014.18|10014.18|0
1013727600000|2002-02-14 23:00:00|10098.23|10098.23|10048.1|10048.1|10152|10152|10025.55|10025.55|0
1013986800000|2002-02-17 23:00:00|10021.55|10021.55|10093.25|10093.25|10119.21|10119.21|9980.89|9980.89|0
1014073200000|2002-02-18 23:00:00|10113.69|10113.69|9847.16|9847.16|10129.34|10129.34|9847.16|9847.16|0
1014159600000|2002-02-19 23:00:00|9783.16|9783.16|9834.13|9834.13|9901.24|9901.24|9773.95|9773.95|0
1014246000000|2002-02-20 23:00:00|9913.85|9913.85|10295.42|10295.42|10295.42|10295.42|9895.45|9895.45|0
1014332400000|2002-02-21 23:00:00|10219.85|10219.85|10356.78|10356.78|10418.64|10418.64|10165.72|10165.72|0
1014591600000|2002-02-24 23:00:00|10394.73|10394.73|10296.47|10296.47|10446.28|10446.28|10289.83|10289.83|0
1014678000000|2002-02-25 23:00:00|10405.46|10405.46|10202.63|10202.63|10458.87|10458.87|10183.52|10183.52|0
1014764400000|2002-02-26 23:00:00|10268.87|10268.87|10573.09|10573.09|10573.09|10573.09|10268.87|10268.87|0
1014850800000|2002-02-27 23:00:00|10634.93|10634.93|10587.83|10587.83|10798.67|10798.67|10587.83|10587.83|0
1014937200000|2002-02-28 23:00:00|10641.36|10641.36|10812|10812|10813.45|10813.45|10540.31|10540.31|0
1015196400000|2002-03-03 23:00:00|10942.5|10942.5|11450.22|11450.22|11450.22|11450.22|10941.36|10941.36|0
1015282800000|2002-03-04 23:00:00|11529.21|11529.21|11348.45|11348.45|11602.75|11602.75|11348.45|11348.45|0
1015369200000|2002-03-05 23:00:00|11375.87|11375.87|11358.53|11358.53|11648.38|11648.38|11358.53|11358.53|0
1015455600000|2002-03-06 23:00:00|11473.63|11473.63|11648.34|11648.34|11690.36|11690.36|11472.88|11472.88|0
1015542000000|2002-03-07 23:00:00|11710.2|11710.2|11885.79|11885.79|12010.25|12010.25|11634.31|11634.31|0
1015801200000|2002-03-10 23:00:00|11941.92|11941.92|11919.3|11919.3|12034.04|12034.04|11772.86|11772.86|0
1015887600000|2002-03-11 23:00:00|11863.71|11863.71|11607.33|11607.33|11912.29|11912.29|11607.33|11607.33|0
1015974000000|2002-03-12 23:00:00|11548.24|11548.24|11415.31|11415.31|11774.18|11774.18|11415.31|11415.31|0
1016060400000|2002-03-13 23:00:00|11471.83|11471.83|11568.82|11568.82|11568.82|11568.82|11347.25|11347.25|0
1016146800000|2002-03-14 23:00:00|11594.87|11594.87|11648.01|11648.01|11709.44|11709.44|11537.89|11537.89|0
1016406000000|2002-03-17 23:00:00|11745.81|11745.81|11498.38|11498.38|11789.46|11789.46|11477.68|11477.68|0
1016492400000|2002-03-18 23:00:00|11597.86|11597.86|11792.82|11792.82|11792.82|11792.82|11597.86|11597.86|0
1016578800000|2002-03-19 23:00:00|11833.97|11833.97|11526.78|11526.78|11833.97|11833.97|11503.79|11503.79|0
1016751600000|2002-03-21 23:00:00|11460.95|11460.95|11345.08|11345.08|11519.68|11519.68|11326.22|11326.22|0
1017010800000|2002-03-24 23:00:00|11339.06|11339.06|11261.09|11261.09|11378.78|11378.78|11166.92|11166.92|0
1017097200000|2002-03-25 23:00:00|11214.25|11214.25|11207.92|11207.92|11524.23|11524.23|11165|11165|0
1017183600000|2002-03-26 23:00:00|11251.7|11251.7|11323.68|11323.68|11421.01|11421.01|11190.39|11190.39|0
1017270000000|2002-03-27 23:00:00|11313.56|11313.56|11333.11|11333.11|11348.22|11348.22|11240.99|11240.99|0
1017356400000|2002-03-28 23:00:00|11350.35|11350.35|11024.94|11024.94|11389.6|11389.6|11024.94|11024.94|0
1017612000000|2002-03-31 22:00:00|11106.07|11106.07|11028.7|11028.7|11148.5|11148.5|11007.63|11007.63|0
1017698400000|2002-04-01 22:00:00|11142.83|11142.83|11204.49|11204.49|11217.24|11217.24|11049.85|11049.85|0
1017784800000|2002-04-02 22:00:00|11103.72|11103.72|11400.71|11400.71|11476.94|11476.94|11042.25|11042.25|0
1017871200000|2002-04-03 22:00:00|11430.25|11430.25|11379.2|11379.2|11537.13|11537.13|11336.2|11336.2|0
1017957600000|2002-04-04 22:00:00|11366.4|11366.4|11335.49|11335.49|11412.99|11412.99|11301.95|11301.95|0
1018216800000|2002-04-07 22:00:00|11321.28|11321.28|11352.89|11352.89|11430.03|11430.03|11265.18|11265.18|0
1018303200000|2002-04-08 22:00:00|11337.49|11337.49|11114.49|11114.49|11363.2|11363.2|11113.08|11113.08|0
1018389600000|2002-04-09 22:00:00|11089.13|11089.13|11218.58|11218.58|11293.17|11293.17|11052.7|11052.7|0
1018476000000|2002-04-10 22:00:00|11291.38|11291.38|11147.27|11147.27|11320.67|11320.67|11147.27|11147.27|0
1018562400000|2002-04-11 22:00:00|11069.84|11069.84|10962.98|10962.98|11122.77|11122.77|10896.12|10896.12|0
1018821600000|2002-04-14 22:00:00|11013.67|11013.67|11137.3|11137.3|11138.7|11138.7|10941.81|10941.81|0
1018908000000|2002-04-15 22:00:00|11160.91|11160.91|11346.66|11346.66|11346.66|11346.66|11141.27|11141.27|0
1018994400000|2002-04-16 22:00:00|11422.75|11422.75|11543.71|11543.71|11544.83|11544.83|11403.79|11403.79|0
1019080800000|2002-04-17 22:00:00|11499.78|11499.78|11575.73|11575.73|11635.98|11635.98|11485.09|11485.09|0
1019167200000|2002-04-18 22:00:00|11488.5|11488.5|11512.01|11512.01|11525.88|11525.88|11386.72|11386.72|0
1019426400000|2002-04-21 22:00:00|11555.08|11555.08|11721.64|11721.64|11765.05|11765.05|11555.08|11555.08|0
1019512800000|2002-04-22 22:00:00|11633.18|11633.18|11736.83|11736.83|11812.99|11812.99|11576.71|11576.71|0
1019599200000|2002-04-23 22:00:00|11749.32|11749.32|11672.88|11672.88|11808.25|11808.25|11663.71|11663.71|0
1019685600000|2002-04-24 22:00:00|11691.73|11691.73|11648.72|11648.72|11708.01|11708.01|11583.07|11583.07|0
1019772000000|2002-04-25 22:00:00|11681.8|11681.8|11541.39|11541.39|11685.08|11685.08|11464.59|11464.59|0
1020117600000|2002-04-29 22:00:00|11532.57|11532.57|11492.54|11492.54|11548.78|11548.78|11440.66|11440.66|0
1020204000000|2002-04-30 22:00:00|11540.09|11540.09|11552.79|11552.79|11591.49|11591.49|11528.29|11528.29|0
1020290400000|2002-05-01 22:00:00|11609.69|11609.69|11551.01|11551.01|11609.69|11609.69|11518.57|11518.57|0
1020722400000|2002-05-06 22:00:00|11500.13|11500.13|11316.04|11316.04|11508.58|11508.58|11250.86|11250.86|0
1020808800000|2002-05-07 22:00:00|11356.54|11356.54|11520.75|11520.75|11581.41|11581.41|11356.54|11356.54|0
1020895200000|2002-05-08 22:00:00|11633.8|11633.8|11633.3|11633.3|11727.52|11727.52|11620.52|11620.52|0
1020981600000|2002-05-09 22:00:00|11534.73|11534.73|11531.11|11531.11|11587.43|11587.43|11523.84|11523.84|0
1021240800000|2002-05-12 22:00:00|11473.93|11473.93|11336.95|11336.95|11473.93|11473.93|11309.48|11309.48|0
1021327200000|2002-05-13 22:00:00|11451.6|11451.6|11356.19|11356.19|11507.66|11507.66|11336.81|11336.81|0
1021413600000|2002-05-14 22:00:00|11486.06|11486.06|11642.97|11642.97|11693.91|11693.91|11486.06|11486.06|0
1021500000000|2002-05-15 22:00:00|11671.42|11671.42|11738.69|11738.69|11747.35|11747.35|11579.12|11579.12|0
1021586400000|2002-05-16 22:00:00|11820.33|11820.33|11847.32|11847.32|11926.9|11926.9|11817.65|11817.65|0
1021845600000|2002-05-19 22:00:00|11887.8|11887.8|11856.54|11856.54|11942.91|11942.91|11836.22|11836.22|0
1021932000000|2002-05-20 22:00:00|11803.74|11803.74|11801.16|11801.16|11824.73|11824.73|11765.21|11765.21|0
1022018400000|2002-05-21 22:00:00|11767.57|11767.57|11961.98|11961.98|11963.23|11963.23|11767|11767|0
1022104800000|2002-05-22 22:00:00|12001.28|12001.28|11979.85|11979.85|12019.86|12019.86|11936.87|11936.87|0
1022191200000|2002-05-23 22:00:00|12013.35|12013.35|11976.28|11976.28|12023.42|12023.42|11842.8|11842.8|0
1022450400000|2002-05-26 22:00:00|11975.33|11975.33|11976.35|11976.35|12081.43|12081.43|11952.68|11952.68|0
1022536800000|2002-05-27 22:00:00|11941.97|11941.97|11936.08|11936.08|11950.28|11950.28|11889.56|11889.56|0
1022623200000|2002-05-28 22:00:00|11837.27|11837.27|11853|11853|11887.73|11887.73|11796.59|11796.59|0
1022709600000|2002-05-29 22:00:00|11804.46|11804.46|11770.03|11770.03|11812.59|11812.59|11680.58|11680.58|0
1022796000000|2002-05-30 22:00:00|11780.49|11780.49|11763.7|11763.7|11911.91|11911.91|11743.99|11743.99|0
1023055200000|2002-06-02 22:00:00|11804.04|11804.04|11901.39|11901.39|11905.16|11905.16|11796.45|11796.45|0
1023141600000|2002-06-03 22:00:00|11854.51|11854.51|11653.07|11653.07|11874.3|11874.3|11624.39|11624.39|0
1023228000000|2002-06-04 22:00:00|11703.82|11703.82|11663.87|11663.87|11769.4|11769.4|11654.12|11654.12|0
1023314400000|2002-06-05 22:00:00|11700.13|11700.13|11574.94|11574.94|11743.89|11743.89|11540.32|11540.32|0
1023400800000|2002-06-06 22:00:00|11467.03|11467.03|11438.53|11438.53|11467.03|11467.03|11365.61|11365.61|0
1023660000000|2002-06-09 22:00:00|11470.92|11470.92|11370.21|11370.21|11522.04|11522.04|11370.21|11370.21|0
1023746400000|2002-06-10 22:00:00|11390.41|11390.41|11449.44|11449.44|11514.53|11514.53|11390.41|11390.41|0
1023832800000|2002-06-11 22:00:00|11392.32|11392.32|11327.06|11327.06|11405.29|11405.29|11261.93|11261.93|0
1023919200000|2002-06-12 22:00:00|11366.06|11366.06|11144.84|11144.84|11396.28|11396.28|11132.59|11132.59|0
1024005600000|2002-06-13 22:00:00|11121.89|11121.89|10920.63|10920.63|11127.16|11127.16|10911.07|10911.07|0
1024264800000|2002-06-16 22:00:00|10858.05|10858.05|10664.11|10664.11|10888.04|10888.04|10577.89|10577.89|0
1024351200000|2002-06-17 22:00:00|10799.43|10799.43|10839.93|10839.93|10884.26|10884.26|10747.68|10747.68|0
1024437600000|2002-06-18 22:00:00|10757.03|10757.03|10476.18|10476.18|10771.6|10771.6|10448.7|10448.7|0
1024524000000|2002-06-19 22:00:00|10467.22|10467.22|10612.98|10612.98|10629.44|10629.44|10325.55|10325.55|0
1024610400000|2002-06-20 22:00:00|10489.78|10489.78|10354.35|10354.35|10489.78|10489.78|10327.91|10327.91|0
1024869600000|2002-06-23 22:00:00|10255.99|10255.99|10471.32|10471.32|10490.87|10490.87|10169.07|10169.07|0
1024956000000|2002-06-24 22:00:00|10463.97|10463.97|10496.67|10496.67|10580.49|10580.49|10404.22|10404.22|0
1025042400000|2002-06-25 22:00:00|10376.29|10376.29|10074.56|10074.56|10376.29|10376.29|10060.72|10060.72|0
1025128800000|2002-06-26 22:00:00|10182.12|10182.12|10261.6|10261.6|10335.97|10335.97|10176.18|10176.18|0
1025215200000|2002-06-27 22:00:00|10390.53|10390.53|10621.84|10621.84|10621.84|10621.84|10366.47|10366.47|0
1025474400000|2002-06-30 22:00:00|10655|10655|10595.44|10595.44|10677.1|10677.1|10541.22|10541.22|0
1025560800000|2002-07-01 22:00:00|10516.66|10516.66|10622.32|10622.32|10622.32|10622.32|10371.26|10371.26|0
1025647200000|2002-07-02 22:00:00|10521.64|10521.64|10812.3|10812.3|10862.69|10862.69|10495.67|10495.67|0
1025733600000|2002-07-03 22:00:00|10752.34|10752.34|10632.81|10632.81|10791.22|10791.22|10625.92|10625.92|0
1025820000000|2002-07-04 22:00:00|10701.37|10701.37|10826.09|10826.09|10885.83|10885.83|10701.37|10701.37|0
1026079200000|2002-07-07 22:00:00|10969.21|10969.21|10769.2|10769.2|11050.69|11050.69|10760.1|10760.1|0
1026165600000|2002-07-08 22:00:00|10836.19|10836.19|10960.25|10960.25|10960.25|10960.25|10770.99|10770.99|0
1026252000000|2002-07-09 22:00:00|10865.93|10865.93|10752.66|10752.66|10975.72|10975.72|10752.66|10752.66|0
1026338400000|2002-07-10 22:00:00|10647.59|10647.59|10485.74|10485.74|10647.59|10647.59|10457.07|10457.07|0
1026424800000|2002-07-11 22:00:00|10608.63|10608.63|10601.45|10601.45|10694.41|10694.41|10570|10570|0
1026684000000|2002-07-14 22:00:00|10548.21|10548.21|10375.15|10375.15|10548.21|10548.21|10373.29|10373.29|0
1026770400000|2002-07-15 22:00:00|10313.21|10313.21|10250.42|10250.42|10503.04|10503.04|10250.42|10250.42|0
1026856800000|2002-07-16 22:00:00|10256.39|10256.39|10296.02|10296.02|10328.01|10328.01|10113.61|10113.61|0
1026943200000|2002-07-17 22:00:00|10366.95|10366.95|10498.26|10498.26|10513.99|10513.99|10340.31|10340.31|0
1027029600000|2002-07-18 22:00:00|10421.53|10421.53|10202.36|10202.36|10421.53|10421.53|10174.68|10174.68|0
1027288800000|2002-07-21 22:00:00|10076.3|10076.3|10189.01|10189.01|10295.71|10295.71|9982.24|9982.24|0
1027375200000|2002-07-22 22:00:00|10102.46|10102.46|10215.63|10215.63|10268.05|10268.05|10003.81|10003.81|0
1027461600000|2002-07-23 22:00:00|10134.88|10134.88|9947.72|9947.72|10142.9|10142.9|9901.09|9901.09|0
1027548000000|2002-07-24 22:00:00|10079.98|10079.98|9929.91|9929.91|10166.68|10166.68|9911.13|9911.13|0
1027634400000|2002-07-25 22:00:00|9868.33|9868.33|9591.03|9591.03|9868.33|9868.33|9547.85|9547.85|0
1027893600000|2002-07-28 22:00:00|9654.13|9654.13|9666.67|9666.67|9852.8|9852.8|9636.69|9636.69|0
1027980000000|2002-07-29 22:00:00|9801.09|9801.09|10003.72|10003.72|10013.99|10013.99|9791.45|9791.45|0
1028066400000|2002-07-30 22:00:00|9964.75|9964.75|9877.94|9877.94|9965.02|9965.02|9831.59|9831.59|0
1028152800000|2002-07-31 22:00:00|9912.59|9912.59|9793.51|9793.51|9912.59|9912.59|9738.23|9738.23|0
1028239200000|2002-08-01 22:00:00|9716.71|9716.71|9709.66|9709.66|9791.94|9791.94|9633.83|9633.83|0
1028498400000|2002-08-04 22:00:00|9637.31|9637.31|9704.93|9704.93|9775.93|9775.93|9636.92|9636.92|0
1028584800000|2002-08-05 22:00:00|9622.52|9622.52|9501.02|9501.02|9623.16|9623.16|9439.41|9439.41|0
1028671200000|2002-08-06 22:00:00|9637.24|9637.24|9834.4|9834.4|9875.33|9875.33|9636.54|9636.54|0
1028757600000|2002-08-07 22:00:00|9844.7|9844.7|9799.57|9799.57|9941.01|9941.01|9740.43|9740.43|0
1028844000000|2002-08-08 22:00:00|9871.77|9871.77|9999.79|9999.79|10043.3|10043.3|9856.86|9856.86|0
1029103200000|2002-08-11 22:00:00|9931.82|9931.82|9747.82|9747.82|9931.82|9931.82|9747.82|9747.82|0
1029189600000|2002-08-12 22:00:00|9671.33|9671.33|9688.61|9688.61|9795.95|9795.95|9644.14|9644.14|0
1029276000000|2002-08-13 22:00:00|9642.03|9642.03|9638.41|9638.41|9681.84|9681.84|9618.87|9618.87|0
1029362400000|2002-08-14 22:00:00|9740.2|9740.2|9795.57|9795.57|9851.68|9851.68|9740.2|9740.2|0
1029448800000|2002-08-15 22:00:00|9859.17|9859.17|9788.13|9788.13|9883.65|9883.65|9727.88|9727.88|0
1029708000000|2002-08-18 22:00:00|9773.38|9773.38|9599.1|9599.1|9773.38|9773.38|9499.51|9499.51|0
1029794400000|2002-08-19 22:00:00|9696.43|9696.43|9620.69|9620.69|9743.1|9743.1|9585.67|9585.67|0
1029880800000|2002-08-20 22:00:00|9540.71|9540.71|9642.61|9642.61|9706.69|9706.69|9523.86|9523.86|0
1029967200000|2002-08-21 22:00:00|9650.54|9650.54|9814.02|9814.02|9851.89|9851.89|9551.14|9551.14|0
1030053600000|2002-08-22 22:00:00|9894.8|9894.8|9867.45|9867.45|9979.88|9979.88|9863.84|9863.84|0
1030312800000|2002-08-25 22:00:00|9811.84|9811.84|10067.74|10067.74|10162.3|10162.3|9797.04|9797.04|0
1030399200000|2002-08-26 22:00:00|10001.44|10001.44|9907.3|9907.3|10067.25|10067.25|9899.24|9899.24|0
1030485600000|2002-08-27 22:00:00|9921.08|9921.08|9766.73|9766.73|9953.4|9953.4|9745.31|9745.31|0
1030572000000|2002-08-28 22:00:00|9681.41|9681.41|9620.14|9620.14|9697.55|9697.55|9558.68|9558.68|0
1030658400000|2002-08-29 22:00:00|9646.78|9646.78|9619.3|9619.3|9677.57|9677.57|9524.78|9524.78|0
1030917600000|2002-09-01 22:00:00|9564.9|9564.9|9521.63|9521.63|9565.08|9565.08|9487.89|9487.89|0
1031004000000|2002-09-02 22:00:00|9449.2|9449.2|9217.04|9217.04|9472.56|9472.56|9217.04|9217.04|0
1031090400000|2002-09-03 22:00:00|9122.7|9122.7|9075.09|9075.09|9159.06|9159.06|8995.2|8995.2|0
1031176800000|2002-09-04 22:00:00|9147.66|9147.66|9222.12|9222.12|9290.4|9290.4|9075.7|9075.7|0
1031263200000|2002-09-05 22:00:00|9108.6|9108.6|9129.07|9129.07|9150.45|9150.45|8969.26|8969.26|0
1031522400000|2002-09-08 22:00:00|9221.5|9221.5|9306.26|9306.26|9353.44|9353.44|9221.5|9221.5|0
1031608800000|2002-09-09 22:00:00|9354.89|9354.89|9309.31|9309.31|9455.85|9455.85|9274.46|9274.46|0
1031695200000|2002-09-10 22:00:00|9384.18|9384.18|9400.08|9400.08|9432.44|9432.44|9353.18|9353.18|0
1031781600000|2002-09-11 22:00:00|9359.13|9359.13|9415.23|9415.23|9440.54|9440.54|9251.46|9251.46|0
1031868000000|2002-09-12 22:00:00|9298.9|9298.9|9241.93|9241.93|9305.69|9305.69|9156.79|9156.79|0
1032213600000|2002-09-16 22:00:00|9349.38|9349.38|9543.94|9543.94|9577.42|9577.42|9349.38|9349.38|0
1032300000000|2002-09-17 22:00:00|9431.88|9431.88|9472.06|9472.06|9521.58|9521.58|9257.86|9257.86|0
1032386400000|2002-09-18 22:00:00|9606.78|9606.78|9669.62|9669.62|9884.6|9884.6|9606.78|9606.78|0
1032472800000|2002-09-19 22:00:00|9566.16|9566.16|9481.08|9481.08|9672.82|9672.82|9448.32|9448.32|0
1032818400000|2002-09-23 22:00:00|9396.42|9396.42|9321.64|9321.64|9396.42|9396.42|9188.29|9188.29|0
1032904800000|2002-09-24 22:00:00|9212.63|9212.63|9165.41|9165.41|9349.24|9349.24|9106.45|9106.45|0
1032991200000|2002-09-25 22:00:00|9264.97|9264.97|9320.92|9320.92|9386.96|9386.96|9264.97|9264.97|0
1033077600000|2002-09-26 22:00:00|9415.74|9415.74|9530.44|9530.44|9572.37|9572.37|9415.74|9415.74|0
1033336800000|2002-09-29 22:00:00|9421.25|9421.25|9383.29|9383.29|9470.71|9470.71|9315.25|9315.25|0
1033423200000|2002-09-30 22:00:00|9289.53|9289.53|9162.26|9162.26|9289.53|9289.53|9143.28|9143.28|0
1033509600000|2002-10-01 22:00:00|9252.29|9252.29|9049.33|9049.33|9293.86|9293.86|9049.33|9049.33|0
1033596000000|2002-10-02 22:00:00|9057.98|9057.98|8936.43|8936.43|9087.96|9087.96|8927.57|8927.57|0
1033682400000|2002-10-03 22:00:00|8899.77|8899.77|9027.55|9027.55|9027.55|9027.55|8860.65|8860.65|0
1033941600000|2002-10-06 22:00:00|8920.74|8920.74|8688|8688|8920.74|8920.74|8650.36|8650.36|0
1034028000000|2002-10-07 22:00:00|8712.22|8712.22|8708.9|8708.9|8798.94|8798.94|8674.48|8674.48|0
1034114400000|2002-10-08 22:00:00|8649.06|8649.06|8539.34|8539.34|8651.66|8651.66|8498.46|8498.46|0
1034200800000|2002-10-09 22:00:00|8468.03|8468.03|8439.62|8439.62|8487.59|8487.59|8197.22|8197.22|0
1034287200000|2002-10-10 22:00:00|8512.57|8512.57|8529.61|8529.61|8611.4|8611.4|8483.49|8483.49|0
1034632800000|2002-10-14 22:00:00|8641.66|8641.66|8836.73|8836.73|8871.44|8871.44|8641.66|8641.66|0
1034719200000|2002-10-15 22:00:00|8934.07|8934.07|8884.87|8884.87|8974.79|8974.79|8826.42|8826.42|0
1034805600000|2002-10-16 22:00:00|8894.13|8894.13|8959.88|8959.88|9038.43|9038.43|8894.13|8894.13|0
1034892000000|2002-10-17 22:00:00|9055.93|9055.93|9086.13|9086.13|9134.8|9134.8|9055.93|9055.93|0
1035151200000|2002-10-20 22:00:00|9108.51|9108.51|8978.41|8978.41|9116.52|9116.52|8948.33|8948.33|0
1035237600000|2002-10-21 22:00:00|8969.51|8969.51|8689.39|8689.39|8969.51|8969.51|8689.39|8689.39|0
1035324000000|2002-10-22 22:00:00|8623.87|8623.87|8714.52|8714.52|8758.67|8758.67|8499.49|8499.49|0
1035410400000|2002-10-23 22:00:00|8724.7|8724.7|8614.3|8614.3|8735.62|8735.62|8549.48|8549.48|0
1035496800000|2002-10-24 22:00:00|8612.57|8612.57|8726.29|8726.29|8758.75|8758.75|8612.57|8612.57|0
1035759600000|2002-10-27 23:00:00|8680.06|8680.06|8757.51|8757.51|8757.51|8757.51|8557.93|8557.93|0
1035846000000|2002-10-28 23:00:00|8715.74|8715.74|8708.76|8708.76|8785.44|8785.44|8678.25|8678.25|0
1035932400000|2002-10-29 23:00:00|8631.41|8631.41|8756.59|8756.59|8842.78|8842.78|8615.3|8615.3|0
1036018800000|2002-10-30 23:00:00|8830.71|8830.71|8640.48|8640.48|8830.71|8830.71|8576.7|8576.7|0
1036105200000|2002-10-31 23:00:00|8651.67|8651.67|8685.72|8685.72|8698.19|8698.19|8571.43|8571.43|0
1036450800000|2002-11-04 23:00:00|8790.66|8790.66|8937.56|8937.56|8995.51|8995.51|8790.57|8790.57|0
1036537200000|2002-11-05 23:00:00|8955.83|8955.83|8953.29|8953.29|9100.68|9100.68|8914.09|8914.09|0
1036623600000|2002-11-06 23:00:00|8911.67|8911.67|8920.44|8920.44|8955.7|8955.7|8854.44|8854.44|0
1036710000000|2002-11-07 23:00:00|8824.46|8824.46|8690.77|8690.77|8824.46|8824.46|8657.18|8657.18|0
1036969200000|2002-11-10 23:00:00|8619.74|8619.74|8460.37|8460.37|8619.74|8619.74|8430.5|8430.5|0
1037055600000|2002-11-11 23:00:00|8402.56|8402.56|8464.77|8464.77|8526.88|8526.88|8380.46|8380.46|0
1037142000000|2002-11-12 23:00:00|8505.93|8505.93|8438.52|8438.52|8505.93|8505.93|8389.36|8389.36|0
1037228400000|2002-11-13 23:00:00|8428.59|8428.59|8303.39|8303.39|8501.36|8501.36|8303.39|8303.39|0
1037314800000|2002-11-14 23:00:00|8402.26|8402.26|8503.59|8503.59|8517.25|8517.25|8399.68|8399.68|0
1037574000000|2002-11-17 23:00:00|8477.66|8477.66|8346.01|8346.01|8479.78|8479.78|8292.35|8292.35|0
1037660400000|2002-11-18 23:00:00|8329.63|8329.63|8365.26|8365.26|8413.59|8413.59|8246.53|8246.53|0
1037746800000|2002-11-19 23:00:00|8383.56|8383.56|8459.62|8459.62|8533.01|8533.01|8355.41|8355.41|0
1037833200000|2002-11-20 23:00:00|8537.97|8537.97|8668.06|8668.06|8683.3|8683.3|8530.93|8530.93|0
1037919600000|2002-11-21 23:00:00|8758.22|8758.22|8772.56|8772.56|8819.6|8819.6|8715.94|8715.94|0
1038178800000|2002-11-24 23:00:00|8818.4|8818.4|8944.44|8944.44|8956.48|8956.48|8751.62|8751.62|0
1038265200000|2002-11-25 23:00:00|8943.57|8943.57|8823.99|8823.99|8983.24|8983.24|8749.88|8749.88|0
1038351600000|2002-11-26 23:00:00|8761.17|8761.17|8875.88|8875.88|8927.04|8927.04|8761.17|8761.17|0
1038438000000|2002-11-27 23:00:00|8968.49|8968.49|9176.78|9176.78|9185.68|9185.68|8967.64|8967.64|0
1038524400000|2002-11-28 23:00:00|9171.76|9171.76|9215.56|9215.56|9294.1|9294.1|9125.35|9125.35|0
1038783600000|2002-12-01 23:00:00|9208.61|9208.61|9174.47|9174.47|9251.82|9251.82|9112.46|9112.46|0
1038870000000|2002-12-02 23:00:00|9244.17|9244.17|9205.11|9205.11|9320.11|9320.11|9183.58|9183.58|0
1038956400000|2002-12-03 23:00:00|9126.63|9126.63|9006.73|9006.73|9126.63|9126.63|8960.62|8960.62|0
1039042800000|2002-12-04 23:00:00|8968.63|8968.63|8917.57|8917.57|9035.42|9035.42|8907.35|8907.35|0
1039129200000|2002-12-05 23:00:00|8897.67|8897.67|8863.26|8863.26|8907.15|8907.15|8805.04|8805.04|0
1039388400000|2002-12-08 23:00:00|8836.68|8836.68|8828.05|8828.05|8942.21|8942.21|8798.56|8798.56|0
1039474800000|2002-12-09 23:00:00|8756.1|8756.1|8804.52|8804.52|8869.26|8869.26|8753.5|8753.5|0
1039561200000|2002-12-10 23:00:00|8855.87|8855.87|8727.66|8727.66|8876.03|8876.03|8725.32|8725.32|0
1039647600000|2002-12-11 23:00:00|8742.63|8742.63|8708.69|8708.69|8754.81|8754.81|8682.98|8682.98|0
1039734000000|2002-12-12 23:00:00|8694.23|8694.23|8516.07|8516.07|8694.23|8694.23|8496.29|8496.29|0
1039993200000|2002-12-15 23:00:00|8499.09|8499.09|8450.94|8450.94|8570.43|8570.43|8416.2|8416.2|0
1040079600000|2002-12-16 23:00:00|8525.15|8525.15|8510.73|8510.73|8583.68|8583.68|8487.2|8487.2|0
1040166000000|2002-12-17 23:00:00|8468.43|8468.43|8344.01|8344.01|8489.53|8489.53|8310.42|8310.42|0
1040252400000|2002-12-18 23:00:00|8312.3|8312.3|8387.57|8387.57|8411.76|8411.76|8256.52|8256.52|0
1040338800000|2002-12-19 23:00:00|8408.38|8408.38|8406.88|8406.88|8421.91|8421.91|8305.8|8305.8|0
1040684400000|2002-12-23 23:00:00|8434.26|8434.26|8512.37|8512.37|8556.58|8556.58|8389.49|8389.49|0
1040770800000|2002-12-24 23:00:00|8502.11|8502.11|8501.14|8501.14|8527.73|8527.73|8455.63|8455.63|0
1040857200000|2002-12-25 23:00:00|8575.58|8575.58|8700.1|8700.1|8706.48|8706.48|8572.72|8572.72|0
1040943600000|2002-12-26 23:00:00|8686.5|8686.5|8714.05|8714.05|8714.05|8714.05|8630.82|8630.82|0
1041202800000|2002-12-29 23:00:00|8617.65|8617.65|8578.95|8578.95|8617.65|8617.65|8543.7|8543.7|0
1041807600000|2003-01-05 23:00:00|8669.89|8669.89|8713.33|8713.33|8761.78|8761.78|8669.89|8669.89|0
1041894000000|2003-01-06 23:00:00|8810.74|8810.74|8656.5|8656.5|8829.06|8829.06|8654.52|8654.52|0
1041980400000|2003-01-07 23:00:00|8614.41|8614.41|8517.8|8517.8|8614.41|8614.41|8491.49|8491.49|0
1042066800000|2003-01-08 23:00:00|8440.32|8440.32|8497.93|8497.93|8498.03|8498.03|8400.59|8400.59|0
1042153200000|2003-01-09 23:00:00|8563.38|8563.38|8470.45|8470.45|8569.85|8569.85|8378.18|8378.18|0
1042498800000|2003-01-13 23:00:00|8512.82|8512.82|8553.06|8553.06|8569.8|8569.8|8451.7|8451.7|0
1042585200000|2003-01-14 23:00:00|8564.17|8564.17|8611.75|8611.75|8612.13|8612.13|8475.04|8475.04|0
1042671600000|2003-01-15 23:00:00|8572.66|8572.66|8609.17|8609.17|8619.84|8619.84|8536.11|8536.11|0
1042758000000|2003-01-16 23:00:00|8566.81|8566.81|8690.25|8690.25|8732.85|8732.85|8562.13|8562.13|0
1043017200000|2003-01-19 23:00:00|8639.04|8639.04|8558.82|8558.82|8657.79|8657.79|8495|8495|0
1043103600000|2003-01-20 23:00:00|8562.11|8562.11|8708.58|8708.58|8755.35|8755.35|8528.81|8528.81|0
1043190000000|2003-01-21 23:00:00|8680.57|8680.57|8611.04|8611.04|8708.54|8708.54|8568.66|8568.66|0
1043276400000|2003-01-22 23:00:00|8648.6|8648.6|8790.92|8790.92|8794.97|8794.97|8562.19|8562.19|0
1043362800000|2003-01-23 23:00:00|8779.44|8779.44|8731.65|8731.65|8825.67|8825.67|8701.32|8701.32|0
1043622000000|2003-01-26 23:00:00|8656.5|8656.5|8609.47|8609.47|8690.13|8690.13|8588.63|8588.63|0
1043708400000|2003-01-27 23:00:00|8531.53|8531.53|8525.39|8525.39|8582.93|8582.93|8511.14|8511.14|0
1043794800000|2003-01-28 23:00:00|8529.67|8529.67|8331.08|8331.08|8529.67|8529.67|8304.05|8304.05|0
1043881200000|2003-01-29 23:00:00|8364.9|8364.9|8316.81|8316.81|8407.15|8407.15|8312.41|8312.41|0
1043967600000|2003-01-30 23:00:00|8291.95|8291.95|8339.94|8339.94|8348.07|8348.07|8237.03|8237.03|0
1044226800000|2003-02-02 23:00:00|8285.55|8285.55|8500.79|8500.79|8511.87|8511.87|8253.76|8253.76|0
1044313200000|2003-02-03 23:00:00|8555.73|8555.73|8484.9|8484.9|8579.41|8579.41|8484.9|8484.9|0
1044399600000|2003-02-04 23:00:00|8425.19|8425.19|8549.85|8549.85|8574.42|8574.42|8423.93|8423.93|0
1044486000000|2003-02-05 23:00:00|8562.28|8562.28|8484.19|8484.19|8595.23|8595.23|8451.2|8451.2|0
1044572400000|2003-02-06 23:00:00|8482.74|8482.74|8448.16|8448.16|8517.45|8517.45|8422.67|8422.67|0
1044831600000|2003-02-09 23:00:00|8427.3|8427.3|8484.93|8484.93|8502.36|8502.36|8427.3|8427.3|0
1045004400000|2003-02-11 23:00:00|8514.78|8514.78|8664.17|8664.17|8676.53|8676.53|8514.78|8514.78|0
1045090800000|2003-02-12 23:00:00|8644.85|8644.85|8599.66|8599.66|8672.99|8672.99|8550.48|8550.48|0
1045177200000|2003-02-13 23:00:00|8627|8627|8701.92|8701.92|8771.63|8771.63|8613.73|8613.73|0
1045436400000|2003-02-16 23:00:00|8765.69|8765.69|8771.89|8771.89|8821.31|8821.31|8731.96|8731.96|0
1045522800000|2003-02-17 23:00:00|8775.38|8775.38|8692.97|8692.97|8794.4|8794.4|8674.38|8674.38|0
1045609200000|2003-02-18 23:00:00|8756.61|8756.61|8678.44|8678.44|8772.95|8772.95|8667.17|8667.17|0
1045695600000|2003-02-19 23:00:00|8626.44|8626.44|8650.92|8650.92|8650.92|8650.92|8575.66|8575.66|0
1045782000000|2003-02-20 23:00:00|8652.68|8652.68|8513.54|8513.54|8685.42|8685.42|8506.83|8506.83|0
1046041200000|2003-02-23 23:00:00|8503.98|8503.98|8564.95|8564.95|8606.58|8606.58|8489.03|8489.03|0
1046127600000|2003-02-24 23:00:00|8475.55|8475.55|8360.49|8360.49|8481.23|8481.23|8324.7|8324.7|0
1046214000000|2003-02-25 23:00:00|8327.46|8327.46|8356.81|8356.81|8429.17|8429.17|8327.46|8327.46|0
1046300400000|2003-02-26 23:00:00|8344.08|8344.08|8359.38|8359.38|8377.61|8377.61|8266.97|8266.97|0
1046386800000|2003-02-27 23:00:00|8429.98|8429.98|8363.04|8363.04|8448.78|8448.78|8332.41|8332.41|0
1046646000000|2003-03-02 23:00:00|8397.15|8397.15|8490.4|8490.4|8490.4|8490.4|8357.42|8357.42|0
1046732400000|2003-03-03 23:00:00|8474.84|8474.84|8480.22|8480.22|8499.77|8499.77|8414.51|8414.51|0
1046818800000|2003-03-04 23:00:00|8401.72|8401.72|8472.62|8472.62|8493.61|8493.61|8370.59|8370.59|0
1046905200000|2003-03-05 23:00:00|8461.71|8461.71|8369.15|8369.15|8509.43|8509.43|8369.15|8369.15|0
1046991600000|2003-03-06 23:00:00|8296.54|8296.54|8144.12|8144.12|8336.3|8336.3|8144.12|8144.12|0
1047250800000|2003-03-09 23:00:00|8097.27|8097.27|8042.26|8042.26|8112.87|8112.87|7975.36|7975.36|0
1047337200000|2003-03-10 23:00:00|7970.86|7970.86|7862.43|7862.43|8062.12|8062.12|7862.43|7862.43|0
1047423600000|2003-03-11 23:00:00|7908.23|7908.23|7943.04|7943.04|7998.01|7998.01|7888.31|7888.31|0
1047510000000|2003-03-12 23:00:00|7968.78|7968.78|7868.56|7868.56|8003.18|8003.18|7868.56|7868.56|0
1047596400000|2003-03-13 23:00:00|7912.34|7912.34|8002.69|8002.69|8038.46|8038.46|7912.34|7912.34|0
1047855600000|2003-03-16 23:00:00|8010.39|8010.39|7871.64|7871.64|8018.32|8018.32|7870.78|7870.78|0
1047942000000|2003-03-17 23:00:00|7975.25|7975.25|7954.46|7954.46|8081.17|8081.17|7954.46|7954.46|0
1048028400000|2003-03-18 23:00:00|7956.44|7956.44|8051.04|8051.04|8051.04|8051.04|7824.82|7824.82|0
1048114800000|2003-03-19 23:00:00|8127.77|8127.77|8195.05|8195.05|8287.09|8287.09|8121.91|8121.91|0
1048460400000|2003-03-23 23:00:00|8300.32|8300.32|8435.07|8435.07|8451.05|8451.05|8299.64|8299.64|0
1048546800000|2003-03-24 23:00:00|8351.54|8351.54|8238.76|8238.76|8377.17|8377.17|8231.95|8231.95|0
1048633200000|2003-03-25 23:00:00|8257.34|8257.34|8351.92|8351.92|8375.79|8375.79|8257.34|8257.34|0
1048719600000|2003-03-26 23:00:00|8351.94|8351.94|8368.67|8368.67|8381.93|8381.93|8323.74|8323.74|0
1048806000000|2003-03-27 23:00:00|8360.72|8360.72|8280.16|8280.16|8360.72|8360.72|8247.98|8247.98|0
1049061600000|2003-03-30 22:00:00|8240.1|8240.1|7972.71|7972.71|8240.1|8240.1|7950.96|7950.96|0
1049148000000|2003-03-31 22:00:00|7907.13|7907.13|7986.72|7986.72|8019.47|8019.47|7866.67|7866.67|0
1049234400000|2003-04-01 22:00:00|8052.95|8052.95|8069.85|8069.85|8069.85|8069.85|7917.54|7917.54|0
1049320800000|2003-04-02 22:00:00|8160.66|8160.66|8017.75|8017.75|8178.24|8178.24|7999.12|7999.12|0
1049407200000|2003-04-03 22:00:00|7999.9|7999.9|8074.12|8074.12|8101.37|8101.37|7966.39|7966.39|0
1049666400000|2003-04-06 22:00:00|8123.94|8123.94|8249.98|8249.98|8249.98|8249.98|8077.46|8077.46|0
1049752800000|2003-04-07 22:00:00|8200.25|8200.25|8131.41|8131.41|8200.25|8200.25|8071.39|8071.39|0
1049839200000|2003-04-08 22:00:00|8091.26|8091.26|8057.61|8057.61|8159.5|8159.5|8024.81|8024.81|0
1049925600000|2003-04-09 22:00:00|8028.8|8028.8|7980.12|7980.12|8031|8031|7941.05|7941.05|0
1050012000000|2003-04-10 22:00:00|7960.89|7960.89|7816.49|7816.49|7974.22|7974.22|7807.99|7807.99|0
1050271200000|2003-04-13 22:00:00|7830.94|7830.94|7752.1|7752.1|7885.52|7885.52|7693.46|7693.46|0
1050357600000|2003-04-14 22:00:00|7805.17|7805.17|7838.83|7838.83|7906.19|7906.19|7805.17|7805.17|0
1050444000000|2003-04-15 22:00:00|7898.41|7898.41|7879.49|7879.49|7934.69|7934.69|7856.94|7856.94|0
1050530400000|2003-04-16 22:00:00|7828.67|7828.67|7821.9|7821.9|7851.09|7851.09|7807.96|7807.96|0
1050616800000|2003-04-17 22:00:00|7866.07|7866.07|7874.51|7874.51|7899.35|7899.35|7863.92|7863.92|0
1050876000000|2003-04-20 22:00:00|7889.42|7889.42|7969.08|7969.08|7996.54|7996.54|7852.95|7852.95|0
1050962400000|2003-04-21 22:00:00|7946.95|7946.95|7790.46|7790.46|7946.95|7946.95|7747.86|7747.86|0
1051048800000|2003-04-22 22:00:00|7829.01|7829.01|7793.38|7793.38|7895.6|7895.6|7756.75|7756.75|0
1051135200000|2003-04-23 22:00:00|7844.14|7844.14|7854.57|7854.57|7937.86|7937.86|7806.13|7806.13|0
1051221600000|2003-04-24 22:00:00|7806.21|7806.21|7699.5|7699.5|7806.21|7806.21|7660.62|7660.62|0
1051480800000|2003-04-27 22:00:00|7679.11|7679.11|7607.88|7607.88|7685.36|7685.36|7603.76|7603.76|0
1051653600000|2003-04-29 22:00:00|7694.93|7694.93|7831.42|7831.42|7831.42|7831.42|7694.93|7694.93|0
1051740000000|2003-04-30 22:00:00|7804.03|7804.03|7863.29|7863.29|7896.16|7896.16|7745.69|7745.69|0
1051826400000|2003-05-01 22:00:00|7862.62|7862.62|7907.19|7907.19|7907.19|7907.19|7792.2|7792.2|0
1052172000000|2003-05-05 22:00:00|7995.49|7995.49|8083.56|8083.56|8133.34|8133.34|7995.49|7995.49|0
1052258400000|2003-05-06 22:00:00|8126.86|8126.86|8109.77|8109.77|8156|8156|8061.81|8061.81|0
1052344800000|2003-05-07 22:00:00|8072.67|8072.67|8031.55|8031.55|8072.67|8072.67|8019.33|8019.33|0
1052431200000|2003-05-08 22:00:00|8083.6|8083.6|8152.16|8152.16|8152.16|8152.16|8009.37|8009.37|0
1052690400000|2003-05-11 22:00:00|8193.73|8193.73|8221.12|8221.12|8236.83|8236.83|8152.38|8152.38|0
1052776800000|2003-05-12 22:00:00|8253.67|8253.67|8190.26|8190.26|8339.07|8339.07|8190.26|8190.26|0
1052863200000|2003-05-13 22:00:00|8210.3|8210.3|8244.91|8244.91|8271.47|8271.47|8187.94|8187.94|0
1052949600000|2003-05-14 22:00:00|8217.66|8217.66|8123.4|8123.4|8217.66|8217.66|8080.53|8080.53|0
1053036000000|2003-05-15 22:00:00|8127.13|8127.13|8117.29|8117.29|8151.5|8151.5|8087.24|8087.24|0
1053295200000|2003-05-18 22:00:00|8091.39|8091.39|8039.13|8039.13|8098.74|8098.74|7974.17|7974.17|0
1053381600000|2003-05-19 22:00:00|7986.81|7986.81|8059.48|8059.48|8100.84|8100.84|7962.37|7962.37|0
1053468000000|2003-05-20 22:00:00|8060.9|8060.9|8018.51|8018.51|8120.91|8120.91|7983.08|7983.08|0
1053554400000|2003-05-21 22:00:00|8008.01|8008.01|8051.66|8051.66|8072.76|8072.76|7998.27|7998.27|0
1053640800000|2003-05-22 22:00:00|8120.45|8120.45|8184.76|8184.76|8219.87|8219.87|8110.3|8110.3|0
1053900000000|2003-05-25 22:00:00|8192.12|8192.12|8227.32|8227.32|8262.81|8262.81|8192.12|8192.12|0
1053986400000|2003-05-26 22:00:00|8195.85|8195.85|8120.24|8120.24|8205.58|8205.58|8106.9|8106.9|0
1054072800000|2003-05-27 22:00:00|8216.48|8216.48|8234.18|8234.18|8311.84|8311.84|8216.48|8216.48|0
1054159200000|2003-05-28 22:00:00|8275.05|8275.05|8375.36|8375.36|8383.93|8383.93|8264.39|8264.39|0
1054245600000|2003-05-29 22:00:00|8389.25|8389.25|8424.51|8424.51|8461.73|8461.73|8379.76|8379.76|0
1054504800000|2003-06-01 22:00:00|8490.22|8490.22|8547.17|8547.17|8602.22|8602.22|8488.89|8488.89|0
1054591200000|2003-06-02 22:00:00|8547.65|8547.65|8564.49|8564.49|8605.54|8605.54|8492.24|8492.24|0
1054677600000|2003-06-03 22:00:00|8617.73|8617.73|8557.86|8557.86|8671.56|8671.56|8557.86|8557.86|0
1054764000000|2003-06-04 22:00:00|8651.97|8651.97|8657.23|8657.23|8685.55|8685.55|8606.95|8606.95|0
1054850400000|2003-06-05 22:00:00|8685.4|8685.4|8785.87|8785.87|8814.04|8814.04|8633.3|8633.3|0
1055109600000|2003-06-08 22:00:00|8790.03|8790.03|8822.73|8822.73|8882.51|8882.51|8747.67|8747.67|0
1055196000000|2003-06-09 22:00:00|8752.64|8752.64|8789.09|8789.09|8807.26|8807.26|8716.62|8716.62|0
1055282400000|2003-06-10 22:00:00|8834.46|8834.46|8890.3|8890.3|9007.29|9007.29|8834.46|8834.46|0
1055368800000|2003-06-11 22:00:00|8979.86|8979.86|8918.6|8918.6|9002.29|9002.29|8893.31|8893.31|0
1055455200000|2003-06-12 22:00:00|8941.79|8941.79|8980.64|8980.64|9020.89|9020.89|8891.18|8891.18|0
1055714400000|2003-06-15 22:00:00|8923.79|8923.79|8839.83|8839.83|8924.46|8924.46|8809.47|8809.47|0
1055800800000|2003-06-16 22:00:00|8944.35|8944.35|9033|9033|9062.38|9062.38|8944.35|8944.35|0
1055887200000|2003-06-17 22:00:00|9089.7|9089.7|9092.97|9092.97|9188.95|9188.95|9081.31|9081.31|0
1055973600000|2003-06-18 22:00:00|9118.18|9118.18|9110.51|9110.51|9140.76|9140.76|9001.95|9001.95|0
1056060000000|2003-06-19 22:00:00|9034.12|9034.12|9120.39|9120.39|9122.9|9122.9|9032.29|9032.29|0
1056319200000|2003-06-22 22:00:00|9112.56|9112.56|9137.14|9137.14|9172.53|9172.53|9074.37|9074.37|0
1056405600000|2003-06-23 22:00:00|9060.43|9060.43|8919.26|8919.26|9074.66|9074.66|8895.82|8895.82|0
1056492000000|2003-06-24 22:00:00|8899.81|8899.81|8932.26|8932.26|8977.69|8977.69|8899.81|8899.81|0
1056578400000|2003-06-25 22:00:00|8931.42|8931.42|8923.41|8923.41|8941.46|8941.46|8846.75|8846.75|0
1056664800000|2003-06-26 22:00:00|9014.59|9014.59|9104.06|9104.06|9132.95|9132.95|9014.59|9014.59|0
1056924000000|2003-06-29 22:00:00|9119.59|9119.59|9083.11|9083.11|9140.71|9140.71|9076.62|9076.62|0
1057010400000|2003-06-30 22:00:00|9097.61|9097.61|9278.49|9278.49|9285.53|9285.53|9078.74|9078.74|0
1057096800000|2003-07-01 22:00:00|9353.77|9353.77|9592.24|9592.24|9592.24|9592.24|9353.77|9353.77|0
1057183200000|2003-07-02 22:00:00|9702.69|9702.69|9624.8|9624.8|9896.64|9896.64|9503.14|9503.14|0
1057269600000|2003-07-03 22:00:00|9530.57|9530.57|9547.73|9547.73|9637.66|9637.66|9483.01|9483.01|0
1057528800000|2003-07-06 22:00:00|9589.19|9589.19|9795.16|9795.16|9839.9|9839.9|9589.19|9589.19|0
1057615200000|2003-07-07 22:00:00|9899.87|9899.87|9898.72|9898.72|10027.6|10027.6|9856.04|9856.04|0
1057701600000|2003-07-08 22:00:00|9894.79|9894.79|9990.95|9990.95|9990.95|9990.95|9813.29|9813.29|0
1057788000000|2003-07-09 22:00:00|9959.42|9959.42|9955.62|9955.62|10070.11|10070.11|9926.04|9926.04|0
1057874400000|2003-07-10 22:00:00|9849.15|9849.15|9635.35|9635.35|9851.68|9851.68|9600.96|9600.96|0
1058133600000|2003-07-13 22:00:00|9713.96|9713.96|9755.63|9755.63|9798.44|9798.44|9660.54|9660.54|0
1058220000000|2003-07-14 22:00:00|9839.21|9839.21|9751|9751|9909.65|9909.65|9741.39|9741.39|0
1058306400000|2003-07-15 22:00:00|9806.57|9806.57|9735.97|9735.97|9823.59|9823.59|9639.31|9639.31|0
1058392800000|2003-07-16 22:00:00|9659.3|9659.3|9498.86|9498.86|9659.3|9659.3|9495.99|9495.99|0
1058479200000|2003-07-17 22:00:00|9468.12|9468.12|9527.73|9527.73|9591.62|9591.62|9460.28|9460.28|0
1058824800000|2003-07-21 22:00:00|9501.59|9501.59|9485.97|9485.97|9541.05|9541.05|9406.49|9406.49|0
1058911200000|2003-07-22 22:00:00|9574.55|9574.55|9615.34|9615.34|9631.26|9631.26|9565.68|9565.68|0
1058997600000|2003-07-23 22:00:00|9635.06|9635.06|9671|9671|9718.38|9718.38|9606.1|9606.1|0
1059084000000|2003-07-24 22:00:00|9652.44|9652.44|9648.01|9648.01|9692.4|9692.4|9569.87|9569.87|0
1059343200000|2003-07-27 22:00:00|9750.2|9750.2|9839.91|9839.91|9846.19|9846.19|9737.15|9737.15|0
1059429600000|2003-07-28 22:00:00|9895.71|9895.71|9834.31|9834.31|9932.18|9932.18|9822.72|9822.72|0
1059516000000|2003-07-29 22:00:00|9811.6|9811.6|9632.66|9632.66|9821.28|9821.28|9632.66|9632.66|0
1059602400000|2003-07-30 22:00:00|9616.33|9616.33|9563.21|9563.21|9646.21|9646.21|9507.39|9507.39|0
1059688800000|2003-07-31 22:00:00|9646.66|9646.66|9611.67|9611.67|9652.19|9652.19|9520.14|9520.14|0
1059948000000|2003-08-03 22:00:00|9538.94|9538.94|9452.79|9452.79|9538.94|9538.94|9452.79|9452.79|0
1060034400000|2003-08-04 22:00:00|9456.82|9456.82|9382.58|9382.58|9459.16|9459.16|9304.71|9304.71|0
1060120800000|2003-08-05 22:00:00|9296.65|9296.65|9323.91|9323.91|9375.43|9375.43|9287.39|9287.39|0
1060207200000|2003-08-06 22:00:00|9324.58|9324.58|9265.56|9265.56|9334.56|9334.56|9224.05|9224.05|0
1060293600000|2003-08-07 22:00:00|9256.69|9256.69|9327.53|9327.53|9367.64|9367.64|9251.73|9251.73|0
1060552800000|2003-08-10 22:00:00|9349.05|9349.05|9487.8|9487.8|9498.15|9498.15|9332.47|9332.47|0
1060639200000|2003-08-11 22:00:00|9547.58|9547.58|9564.81|9564.81|9620.21|9620.21|9517.14|9517.14|0
1060725600000|2003-08-12 22:00:00|9637.93|9637.93|9752.75|9752.75|9762.16|9762.16|9637.93|9637.93|0
1060812000000|2003-08-13 22:00:00|9730.63|9730.63|9913.47|9913.47|9924.69|9924.69|9678.99|9678.99|0
1060898400000|2003-08-14 22:00:00|9945.3|9945.3|9863.47|9863.47|10038.09|10038.09|9854.27|9854.27|0
1061157600000|2003-08-17 22:00:00|9933.55|9933.55|10032.97|10032.97|10048.92|10048.92|9933.55|9933.55|0
1061244000000|2003-08-18 22:00:00|10143.31|10143.31|10174.1|10174.1|10241.94|10241.94|10131.21|10131.21|0
1061330400000|2003-08-19 22:00:00|10201.21|10201.21|10292.06|10292.06|10334.29|10334.29|10164.42|10164.42|0
1061416800000|2003-08-20 22:00:00|10245.96|10245.96|10362.69|10362.69|10377.39|10377.39|10202.72|10202.72|0
1061503200000|2003-08-21 22:00:00|10374.22|10374.22|10281.17|10281.17|10378.13|10378.13|10262.27|10262.27|0
1061762400000|2003-08-24 22:00:00|10264.61|10264.61|10276.64|10276.64|10331.27|10331.27|10205.25|10205.25|0
1061848800000|2003-08-25 22:00:00|10208.56|10208.56|10332.57|10332.57|10356.76|10356.76|10171.17|10171.17|0
1061935200000|2003-08-26 22:00:00|10349.64|10349.64|10308.99|10308.99|10415.53|10415.53|10272.96|10272.96|0
1062021600000|2003-08-27 22:00:00|10326.58|10326.58|10225.22|10225.22|10356.42|10356.42|10189.8|10189.8|0
1062108000000|2003-08-28 22:00:00|10315.26|10315.26|10343.55|10343.55|10362.85|10362.85|10282.51|10282.51|0
1062367200000|2003-08-31 22:00:00|10399.53|10399.53|10670.18|10670.18|10670.18|10670.18|10381.98|10381.98|0
1062453600000|2003-09-01 22:00:00|10668.58|10668.58|10690.08|10690.08|10748.76|10748.76|10616.61|10616.61|0
1062540000000|2003-09-02 22:00:00|10782.1|10782.1|10715.69|10715.69|10813.59|10813.59|10601.48|10601.48|0
1062626400000|2003-09-03 22:00:00|10751.53|10751.53|10646.95|10646.95|10783.68|10783.68|10646.95|10646.95|0
1062712800000|2003-09-04 22:00:00|10700.83|10700.83|10650.77|10650.77|10707.75|10707.75|10592.93|10592.93|0
1062972000000|2003-09-07 22:00:00|10584.36|10584.36|10683.76|10683.76|10725.54|10725.54|10562.78|10562.78|0
1063058400000|2003-09-08 22:00:00|10766.47|10766.47|10922.04|10922.04|10927.62|10927.62|10765.04|10765.04|0
1063144800000|2003-09-09 22:00:00|10872.43|10872.43|10856.32|10856.32|10938.3|10938.3|10839.21|10839.21|0
1063231200000|2003-09-10 22:00:00|10742.49|10742.49|10546.33|10546.33|10749.01|10749.01|10540.28|10540.28|0
1063317600000|2003-09-11 22:00:00|10656.93|10656.93|10712.81|10712.81|10751.43|10751.43|10613.7|10613.7|0
1063663200000|2003-09-15 22:00:00|10786.33|10786.33|10887.03|10887.03|10887.03|10887.03|10758.33|10758.33|0
1063749600000|2003-09-16 22:00:00|11008.63|11008.63|10990.11|10990.11|11099.06|11099.06|10964.99|10964.99|0
1063836000000|2003-09-17 22:00:00|10936.53|10936.53|11033.32|11033.32|11067.62|11067.62|10869.69|10869.69|0
1063922400000|2003-09-18 22:00:00|11123.73|11123.73|10938.42|10938.42|11160.19|11160.19|10938.42|10938.42|0
1064181600000|2003-09-21 22:00:00|10858.09|10858.09|10475.1|10475.1|10858.09|10858.09|10412.2|10412.2|0
1064354400000|2003-09-23 22:00:00|10526.89|10526.89|10502.29|10502.29|10672.54|10672.54|10367.17|10367.17|0
1064440800000|2003-09-24 22:00:00|10350.03|10350.03|10310.04|10310.04|10371.69|10371.69|10225.48|10225.48|0
1064527200000|2003-09-25 22:00:00|10217.23|10217.23|10318.44|10318.44|10366.21|10366.21|10213.75|10213.75|0
1064786400000|2003-09-28 22:00:00|10303.26|10303.26|10229.57|10229.57|10309.17|10309.17|10148.36|10148.36|0
1064872800000|2003-09-29 22:00:00|10294.75|10294.75|10219.05|10219.05|10420.76|10420.76|10219.05|10219.05|0
1064959200000|2003-09-30 22:00:00|10232.57|10232.57|10361.24|10361.24|10361.24|10361.24|10173.54|10173.54|0
1065045600000|2003-10-01 22:00:00|10476.58|10476.58|10593.53|10593.53|10620.62|10620.62|10465.89|10465.89|0
1065132000000|2003-10-02 22:00:00|10618.08|10618.08|10709.29|10709.29|10726.92|10726.92|10583.51|10583.51|0
1065391200000|2003-10-05 22:00:00|10813.56|10813.56|10740.14|10740.14|10905.19|10905.19|10719.91|10719.91|0
1065477600000|2003-10-06 22:00:00|10761.71|10761.71|10820.33|10820.33|10820.33|10820.33|10697.83|10697.83|0
1065564000000|2003-10-07 22:00:00|10757.62|10757.62|10542.2|10542.2|10797.8|10797.8|10511.42|10511.42|0
1065650400000|2003-10-08 22:00:00|10550.41|10550.41|10531.44|10531.44|10598.96|10598.96|10485.6|10485.6|0
1065736800000|2003-10-09 22:00:00|10569.72|10569.72|10786.04|10786.04|10852.42|10852.42|10569.72|10569.72|0
1066082400000|2003-10-13 22:00:00|10873.3|10873.3|10966.43|10966.43|11031.73|11031.73|10863.06|10863.06|0
1066168800000|2003-10-14 22:00:00|10997.61|10997.61|10899.95|10899.95|10997.61|10997.61|10856.42|10856.42|0
1066255200000|2003-10-15 22:00:00|10917.47|10917.47|11025.15|11025.15|11025.15|11025.15|10831.76|10831.76|0
1066341600000|2003-10-16 22:00:00|11057.22|11057.22|11037.89|11037.89|11112.29|11112.29|10977.9|10977.9|0
1066600800000|2003-10-19 22:00:00|10988.48|10988.48|11161.71|11161.71|11210.94|11210.94|10875.27|10875.27|0
1066687200000|2003-10-20 22:00:00|11234.31|11234.31|11031.52|11031.52|11238.63|11238.63|10996.54|10996.54|0
1066773600000|2003-10-21 22:00:00|11060.55|11060.55|10889.62|10889.62|11060.85|11060.85|10883.77|10883.77|0
1066860000000|2003-10-22 22:00:00|10754.01|10754.01|10335.16|10335.16|10754.01|10754.01|10304.29|10304.29|0
1066946400000|2003-10-23 22:00:00|10402.67|10402.67|10335.7|10335.7|10480.53|10480.53|10186.77|10186.77|0
1067209200000|2003-10-26 23:00:00|10360.86|10360.86|10454.12|10454.12|10483.34|10483.34|10349.76|10349.76|0
1067295600000|2003-10-27 23:00:00|10490.29|10490.29|10561.01|10561.01|10592.05|10592.05|10456.85|10456.85|0
1067382000000|2003-10-28 23:00:00|10653.54|10653.54|10739.22|10739.22|10791.75|10791.75|10653.54|10653.54|0
1067468400000|2003-10-29 23:00:00|10702.94|10702.94|10695.56|10695.56|10761.62|10761.62|10638.89|10638.89|0
1067554800000|2003-10-30 23:00:00|10708.04|10708.04|10559.59|10559.59|10774.11|10774.11|10521.4|10521.4|0
1067900400000|2003-11-03 23:00:00|10693.66|10693.66|10847.97|10847.97|10869.35|10869.35|10693.66|10693.66|0
1067986800000|2003-11-04 23:00:00|10816.23|10816.23|10837.54|10837.54|10837.54|10837.54|10668.39|10668.39|0
1068073200000|2003-11-05 23:00:00|10825.14|10825.14|10552.3|10552.3|10825.14|10825.14|10537.13|10537.13|0
1068159600000|2003-11-06 23:00:00|10583.12|10583.12|10628.98|10628.98|10641.5|10641.5|10479.25|10479.25|0
1068418800000|2003-11-09 23:00:00|10592.35|10592.35|10504.54|10504.54|10617.98|10617.98|10481.07|10481.07|0
1068505200000|2003-11-10 23:00:00|10407.8|10407.8|10207.04|10207.04|10407.8|10407.8|10112.1|10112.1|0
1068591600000|2003-11-11 23:00:00|10252.57|10252.57|10226.22|10226.22|10328.91|10328.91|10155.64|10155.64|0
1068678000000|2003-11-12 23:00:00|10345.21|10345.21|10337.67|10337.67|10431.41|10431.41|10277.54|10277.54|0
1068764400000|2003-11-13 23:00:00|10338.2|10338.2|10167.06|10167.06|10354.84|10354.84|10164.12|10164.12|0
1069023600000|2003-11-16 23:00:00|10077.88|10077.88|9786.83|9786.83|10077.88|10077.88|9756.5|9756.5|0
1069110000000|2003-11-17 23:00:00|9790.92|9790.92|9897.05|9897.05|9906.88|9906.88|9678.78|9678.78|0
1069196400000|2003-11-18 23:00:00|9804.09|9804.09|9614.6|9614.6|9804.7|9804.7|9614.6|9614.6|0
1069282800000|2003-11-19 23:00:00|9722.07|9722.07|9865.7|9865.7|9883.89|9883.89|9653.76|9653.76|0
1069369200000|2003-11-20 23:00:00|9804.44|9804.44|9852.83|9852.83|9888.93|9888.93|9758.34|9758.34|0
1069714800000|2003-11-24 23:00:00|9976.13|9976.13|9960.2|9960.2|10064.45|10064.45|9959.51|9959.51|0
1069801200000|2003-11-25 23:00:00|9965.54|9965.54|10144.83|10144.83|10161.79|10161.79|9965.54|9965.54|0
1069887600000|2003-11-26 23:00:00|10155.28|10155.28|10163.38|10163.38|10173.6|10173.6|10075.23|10075.23|0
1069974000000|2003-11-27 23:00:00|10144.43|10144.43|10100.57|10100.57|10144.43|10144.43|10033.47|10033.47|0
1070233200000|2003-11-30 23:00:00|10006.13|10006.13|10403.27|10403.27|10439|10439|9911.92|9911.92|0
1070319600000|2003-12-01 23:00:00|10452.64|10452.64|10410.15|10410.15|10552.35|10552.35|10373.95|10373.95|0
1070406000000|2003-12-02 23:00:00|10412.24|10412.24|10326.39|10326.39|10485.47|10485.47|10326.39|10326.39|0
1070492400000|2003-12-03 23:00:00|10341.71|10341.71|10429.99|10429.99|10449.54|10449.54|10339.89|10339.89|0
1070578800000|2003-12-04 23:00:00|10406.47|10406.47|10373.46|10373.46|10456.78|10456.78|10333.64|10333.64|0
1070838000000|2003-12-07 23:00:00|10281.25|10281.25|10045.34|10045.34|10293.74|10293.74|10013.59|10013.59|0
1070924400000|2003-12-08 23:00:00|10107.26|10107.26|10124.28|10124.28|10158.65|10158.65|10004.71|10004.71|0
1071010800000|2003-12-09 23:00:00|10053.17|10053.17|9910.56|9910.56|10053.17|10053.17|9859|9859|0
1071097200000|2003-12-10 23:00:00|9972.58|9972.58|10075.14|10075.14|10088.11|10088.11|9951.34|9951.34|0
1071183600000|2003-12-11 23:00:00|10139.69|10139.69|10169.66|10169.66|10228.22|10228.22|10085.85|10085.85|0
1071442800000|2003-12-14 23:00:00|10308.34|10308.34|10490.77|10490.77|10490.77|10490.77|10308.34|10308.34|0
1071529200000|2003-12-15 23:00:00|10352.04|10352.04|10271.6|10271.6|10352.04|10352.04|10222.88|10222.88|0
1071615600000|2003-12-16 23:00:00|10276.19|10276.19|10092.64|10092.64|10280.08|10280.08|10058.34|10058.34|0
1071702000000|2003-12-17 23:00:00|10096.8|10096.8|10104|10104|10173.68|10173.68|10073.26|10073.26|0
1071788400000|2003-12-18 23:00:00|10215.71|10215.71|10284.54|10284.54|10305.81|10305.81|10213.21|10213.21|0
1072047600000|2003-12-21 23:00:00|10248.81|10248.81|10372.51|10372.51|10386.44|10386.44|10248.62|10248.62|0
1072220400000|2003-12-23 23:00:00|10397.86|10397.86|10371.27|10371.27|10400.25|10400.25|10326.17|10326.17|0
1072306800000|2003-12-24 23:00:00|10347.75|10347.75|10365.35|10365.35|10367.68|10367.68|10311.6|10311.6|0
1072393200000|2003-12-25 23:00:00|10367.13|10367.13|10417.41|10417.41|10417.41|10417.41|10336.08|10336.08|0
1072652400000|2003-12-28 23:00:00|10454.69|10454.69|10500.62|10500.62|10574.94|10574.94|10454.69|10454.69|0
1072738800000|2003-12-29 23:00:00|10617.62|10617.62|10676.64|10676.64|10681.28|10681.28|10609.58|10609.58|0
1073257200000|2004-01-04 23:00:00|10787.83|10787.83|10825.17|10825.17|10862.35|10862.35|10785.87|10785.87|0
1073343600000|2004-01-05 23:00:00|10918.48|10918.48|10813.99|10813.99|10945.3|10945.3|10790.6|10790.6|0
1073430000000|2004-01-06 23:00:00|10835.9|10835.9|10757.82|10757.82|10852.06|10852.06|10710.3|10710.3|0
1073516400000|2004-01-07 23:00:00|10760.98|10760.98|10837.65|10837.65|10888.61|10888.61|10727.8|10727.8|0
1073602800000|2004-01-08 23:00:00|10932.34|10932.34|10965.05|10965.05|11008.56|11008.56|10861.28|10861.28|0
1073948400000|2004-01-12 23:00:00|10965.61|10965.61|10849.68|10849.68|10965.61|10965.61|10790.41|10790.41|0
1074034800000|2004-01-13 23:00:00|10797.7|10797.7|10863|10863|10883.24|10883.24|10730.45|10730.45|0
1074121200000|2004-01-14 23:00:00|10855.2|10855.2|10665.15|10665.15|10881.77|10881.77|10665.15|10665.15|0
1074207600000|2004-01-15 23:00:00|10719.19|10719.19|10857.2|10857.2|10857.2|10857.2|10715.25|10715.25|0
1074466800000|2004-01-18 23:00:00|10937.46|10937.46|11036.33|11036.33|11044.31|11044.31|10916.99|10916.99|0
1074553200000|2004-01-19 23:00:00|11055.01|11055.01|11103.1|11103.1|11193.64|11193.64|10979.25|10979.25|0
1074639600000|2004-01-20 23:00:00|11056.14|11056.14|11002.39|11002.39|11163.62|11163.62|11002.39|11002.39|0
1074726000000|2004-01-21 23:00:00|11060.31|11060.31|11000.7|11000.7|11115.13|11115.13|10997.45|10997.45|0
1074812400000|2004-01-22 23:00:00|11001.87|11001.87|11069.01|11069.01|11139.39|11139.39|10937.48|10937.48|0
1075071600000|2004-01-25 23:00:00|11004.44|11004.44|10972.6|10972.6|11013.37|11013.37|10872.79|10872.79|0
1075158000000|2004-01-26 23:00:00|11049.12|11049.12|10928.03|10928.03|11075.3|11075.3|10916.51|10916.51|0
1075244400000|2004-01-27 23:00:00|10844.58|10844.58|10852.47|10852.47|10901.45|10901.45|10799.54|10799.54|0
1075330800000|2004-01-28 23:00:00|10755.37|10755.37|10779.44|10779.44|10786.21|10786.21|10666.55|10666.55|0
1075417200000|2004-01-29 23:00:00|10761.83|10761.83|10783.61|10783.61|10838.4|10838.4|10729.38|10729.38|0
1075676400000|2004-02-01 23:00:00|10784.93|10784.93|10776.73|10776.73|10861.97|10861.97|10765.38|10765.38|0
1075762800000|2004-02-02 23:00:00|10787.32|10787.32|10641.92|10641.92|10800.78|10800.78|10507.93|10507.93|0
1075849200000|2004-02-03 23:00:00|10614.73|10614.73|10447.25|10447.25|10627.26|10627.26|10418.77|10418.77|0
1075935600000|2004-02-04 23:00:00|10377.9|10377.9|10464.6|10464.6|10478.41|10478.41|10374.9|10374.9|0
1076022000000|2004-02-05 23:00:00|10484.43|10484.43|10460.92|10460.92|10502.35|10502.35|10399.4|10399.4|0
1076281200000|2004-02-08 23:00:00|10533.4|10533.4|10402.61|10402.61|10595.94|10595.94|10359.17|10359.17|0
1076367600000|2004-02-09 23:00:00|10418.18|10418.18|10365.4|10365.4|10460.4|10460.4|10299.43|10299.43|0
1076540400000|2004-02-11 23:00:00|10450.37|10450.37|10459.26|10459.26|10557.01|10557.01|10449.7|10449.7|0
1076626800000|2004-02-12 23:00:00|10436.69|10436.69|10557.69|10557.69|10572.62|10572.62|10413.06|10413.06|0
1076886000000|2004-02-15 23:00:00|10566.02|10566.02|10548.72|10548.72|10617.7|10617.7|10534.41|10534.41|0
1076972400000|2004-02-16 23:00:00|10556.18|10556.18|10701.13|10701.13|10721.31|10721.31|10529.26|10529.26|0
1077058800000|2004-02-17 23:00:00|10759.48|10759.48|10676.81|10676.81|10798.15|10798.15|10676.81|10676.81|0
1077145200000|2004-02-18 23:00:00|10745.4|10745.4|10753.8|10753.8|10813.06|10813.06|10723.43|10723.43|0
1077231600000|2004-02-19 23:00:00|10743.8|10743.8|10720.69|10720.69|10765.79|10765.79|10676.21|10676.21|0
1077490800000|2004-02-22 23:00:00|10745.05|10745.05|10868.96|10868.96|10893.43|10893.43|10736.44|10736.44|0
1077577200000|2004-02-23 23:00:00|10821.97|10821.97|10644.13|10644.13|10856.56|10856.56|10629.72|10629.72|0
1077663600000|2004-02-24 23:00:00|10626.64|10626.64|10658.73|10658.73|10727.47|10727.47|10617.86|10617.86|0
1077750000000|2004-02-25 23:00:00|10734.33|10734.33|10815.29|10815.29|10815.29|10815.29|10690.95|10690.95|0
1077836400000|2004-02-26 23:00:00|10852.75|10852.75|11041.92|11041.92|11069.28|11069.28|10851.77|10851.77|0
1078095600000|2004-02-29 23:00:00|11112.68|11112.68|11271.12|11271.12|11329|11329|11096.68|11096.68|0
1078182000000|2004-03-01 23:00:00|11344.83|11344.83|11361.51|11361.51|11386.48|11386.48|11282.49|11282.49|0
1078268400000|2004-03-02 23:00:00|11365.72|11365.72|11351.92|11351.92|11430.01|11430.01|11320|11320|0
1078354800000|2004-03-03 23:00:00|11341.98|11341.98|11401.79|11401.79|11480.84|11480.84|11336.97|11336.97|0
1078441200000|2004-03-04 23:00:00|11476.49|11476.49|11537.29|11537.29|11537.29|11537.29|11411.66|11411.66|0
1078700400000|2004-03-07 23:00:00|11578.02|11578.02|11502.86|11502.86|11643.37|11643.37|11502.86|11502.86|0
1078786800000|2004-03-08 23:00:00|11460.6|11460.6|11532.04|11532.04|11532.04|11532.04|11439.04|11439.04|0
1078873200000|2004-03-09 23:00:00|11490.26|11490.26|11433.24|11433.24|11492.57|11492.57|11353.9|11353.9|0
1078959600000|2004-03-10 23:00:00|11310.15|11310.15|11297.04|11297.04|11354.96|11354.96|11237.04|11237.04|0
1079046000000|2004-03-11 23:00:00|11163.58|11163.58|11162.75|11162.75|11191.45|11191.45|11045.94|11045.94|0
1079305200000|2004-03-14 23:00:00|11284.35|11284.35|11317.9|11317.9|11348.4|11348.4|11278.05|11278.05|0
1079391600000|2004-03-15 23:00:00|11253.43|11253.43|11242.29|11242.29|11311.07|11311.07|11236.35|11236.35|0
1079478000000|2004-03-16 23:00:00|11297.46|11297.46|11436.86|11436.86|11478.35|11478.35|11297.46|11297.46|0
1079564400000|2004-03-17 23:00:00|11571.36|11571.36|11484.28|11484.28|11647.71|11647.71|11452.39|11452.39|0
1079650800000|2004-03-18 23:00:00|11416.04|11416.04|11418.51|11418.51|11487.73|11487.73|11364.36|11364.36|0
1079910000000|2004-03-21 23:00:00|11332.24|11332.24|11318.51|11318.51|11351.71|11351.71|11284.84|11284.84|0
1079996400000|2004-03-22 23:00:00|11200.83|11200.83|11281.09|11281.09|11327.62|11327.62|11071.66|11071.66|0
1080082800000|2004-03-23 23:00:00|11295.97|11295.97|11364.99|11364.99|11384.69|11384.69|11234.7|11234.7|0
1080169200000|2004-03-24 23:00:00|11431.61|11431.61|11530.91|11530.91|11530.91|11530.91|11425.58|11425.58|0
1080255600000|2004-03-25 23:00:00|11619.48|11619.48|11770.65|11770.65|11782.18|11782.18|11611.54|11611.54|0
1080511200000|2004-03-28 22:00:00|11775.46|11775.46|11718.24|11718.24|11843.34|11843.34|11672.92|11672.92|0
1080597600000|2004-03-29 22:00:00|11824.83|11824.83|11693.68|11693.68|11869|11869|11677.2|11677.2|0
1080684000000|2004-03-30 22:00:00|11716.55|11716.55|11715.39|11715.39|11783.83|11783.83|11592.83|11592.83|0
1080770400000|2004-03-31 22:00:00|11756.16|11756.16|11683.42|11683.42|11813.7|11813.7|11648.48|11648.48|0
1080856800000|2004-04-01 22:00:00|11726.87|11726.87|11815.95|11815.95|11843.93|11843.93|11715.41|11715.41|0
1081116000000|2004-04-04 22:00:00|11949.31|11949.31|11958.32|11958.32|12003.92|12003.92|11934.58|11934.58|0
1081202400000|2004-04-05 22:00:00|12042.99|12042.99|12079.7|12079.7|12095.64|12095.64|11937.52|11937.52|0
1081288800000|2004-04-06 22:00:00|12017.35|12017.35|12019.62|12019.62|12097.7|12097.7|12001|12001|0
1081375200000|2004-04-07 22:00:00|12013.16|12013.16|12092.59|12092.59|12119.31|12119.31|11961.56|11961.56|0
1081461600000|2004-04-08 22:00:00|12012.63|12012.63|11897.51|11897.51|12012.63|12012.63|11862.34|11862.34|0
1081720800000|2004-04-11 22:00:00|11926.48|11926.48|12042.7|12042.7|12085.07|12085.07|11926.48|11926.48|0
1081807200000|2004-04-12 22:00:00|12140.12|12140.12|12127.82|12127.82|12170.96|12170.96|12096.96|12096.96|0
1081893600000|2004-04-13 22:00:00|12064.49|12064.49|12098.18|12098.18|12134.27|12134.27|12034.46|12034.46|0
1081980000000|2004-04-14 22:00:00|12118.03|12118.03|11800.4|11800.4|12189.98|12189.98|11770.4|11770.4|0
1082066400000|2004-04-15 22:00:00|11817.97|11817.97|11824.56|11824.56|11864.41|11864.41|11690.24|11690.24|0
1082325600000|2004-04-18 22:00:00|11854.64|11854.64|11764.21|11764.21|11861.17|11861.17|11623.65|11623.65|0
1082412000000|2004-04-19 22:00:00|11821.46|11821.46|11952.26|11952.26|12037.95|12037.95|11768.08|11768.08|0
1082498400000|2004-04-20 22:00:00|11943.9|11943.9|11944.3|11944.3|12001.27|12001.27|11881.42|11881.42|0
1082584800000|2004-04-21 22:00:00|12026.09|12026.09|11980.1|11980.1|12074.14|12074.14|11952.78|11952.78|0
1082671200000|2004-04-22 22:00:00|12050.7|12050.7|12120.66|12120.66|12120.66|12120.66|12015.22|12015.22|0
1082930400000|2004-04-25 22:00:00|12135.31|12135.31|12163.89|12163.89|12195.66|12195.66|12095.7|12095.7|0
1083016800000|2004-04-26 22:00:00|12115.05|12115.05|12044.88|12044.88|12115.05|12115.05|12025.21|12025.21|0
1083103200000|2004-04-27 22:00:00|12077.21|12077.21|12004.29|12004.29|12085.39|12085.39|11969.33|11969.33|0
1083276000000|2004-04-29 22:00:00|11862.35|11862.35|11761.79|11761.79|11862.35|11862.35|11652.17|11652.17|0
1083794400000|2004-05-05 22:00:00|11777.44|11777.44|11571.34|11571.34|11785.26|11785.26|11554.02|11554.02|0
1083880800000|2004-05-06 22:00:00|11497.4|11497.4|11438.82|11438.82|11582.07|11582.07|11438.82|11438.82|0
1084140000000|2004-05-09 22:00:00|11384.03|11384.03|10884.7|10884.7|11392.79|11392.79|10838.93|10838.93|0
1084226400000|2004-05-10 22:00:00|10850.48|10850.48|10907.18|10907.18|10970.47|10970.47|10790.13|10790.13|0
1084312800000|2004-05-11 22:00:00|11017.65|11017.65|11153.58|11153.58|11157.34|11157.34|10984.79|10984.79|0
1084399200000|2004-05-12 22:00:00|11081.75|11081.75|10825.1|10825.1|11081.75|11081.75|10825.1|10825.1|0
1084485600000|2004-05-13 22:00:00|10846.61|10846.61|10849.63|10849.63|10939.09|10939.09|10739.49|10739.49|0
1084744800000|2004-05-16 22:00:00|10790.79|10790.79|10505.05|10505.05|10790.79|10790.79|10489.84|10489.84|0
1084831200000|2004-05-17 22:00:00|10533.17|10533.17|10711.09|10711.09|10711.09|10711.09|10524.5|10524.5|0
1084917600000|2004-05-18 22:00:00|10777.38|10777.38|10967.74|10967.74|10993.08|10993.08|10716.23|10716.23|0
1085004000000|2004-05-19 22:00:00|10949.07|10949.07|10862.04|10862.04|11045.66|11045.66|10760.69|10760.69|0
1085090400000|2004-05-20 22:00:00|10889.89|10889.89|11070.25|11070.25|11076.43|11076.43|10872.01|10872.01|0
1085349600000|2004-05-23 22:00:00|11094.71|11094.71|11101.64|11101.64|11170.27|11170.27|11043.22|11043.22|0
1085436000000|2004-05-24 22:00:00|11071.51|11071.51|10962.93|10962.93|11071.51|11071.51|10927.44|10927.44|0
1085522400000|2004-05-25 22:00:00|11095.37|11095.37|11152.09|11152.09|11213.79|11213.79|11093.83|11093.83|0
1085608800000|2004-05-26 22:00:00|11163.82|11163.82|11166.03|11166.03|11219.46|11219.46|11119.15|11119.15|0
1085695200000|2004-05-27 22:00:00|11267.23|11267.23|11309.57|11309.57|11345.4|11345.4|11255.99|11255.99|0
1085954400000|2004-05-30 22:00:00|11288.79|11288.79|11236.37|11236.37|11297.15|11297.15|11100.85|11100.85|0
1086040800000|2004-05-31 22:00:00|11204.69|11204.69|11296.76|11296.76|11338.47|11338.47|11170.09|11170.09|0
1086127200000|2004-06-01 22:00:00|11283.21|11283.21|11242.34|11242.34|11283.21|11283.21|11184.73|11184.73|0
1086213600000|2004-06-02 22:00:00|11275.95|11275.95|11027.05|11027.05|11358.51|11358.51|10963.56|10963.56|0
1086300000000|2004-06-03 22:00:00|11057.19|11057.19|11128.05|11128.05|11128.05|11128.05|11017.25|11017.25|0
1086559200000|2004-06-06 22:00:00|11212.64|11212.64|11439.92|11439.92|11485.63|11485.63|11212.64|11212.64|0
1086645600000|2004-06-07 22:00:00|11533.93|11533.93|11521.93|11521.93|11542.59|11542.59|11452.99|11452.99|0
1086732000000|2004-06-08 22:00:00|11514.72|11514.72|11449.74|11449.74|11521.06|11521.06|11419.13|11419.13|0
1086818400000|2004-06-09 22:00:00|11378.45|11378.45|11575.97|11575.97|11624.71|11624.71|11367.4|11367.4|0
1086904800000|2004-06-10 22:00:00|11595|11595|11526.82|11526.82|11637.73|11637.73|11486.55|11486.55|0
1087164000000|2004-06-13 22:00:00|11495.8|11495.8|11491.66|11491.66|11622.8|11622.8|11475.31|11475.31|0
1087250400000|2004-06-14 22:00:00|11457.11|11457.11|11387.7|11387.7|11482.92|11482.92|11349.43|11349.43|0
1087336800000|2004-06-15 22:00:00|11492.43|11492.43|11641.72|11641.72|11673.48|11673.48|11492.43|11492.43|0
1087423200000|2004-06-16 22:00:00|11630.21|11630.21|11607.9|11607.9|11649.33|11649.33|11510.18|11510.18|0
1087509600000|2004-06-17 22:00:00|11552.72|11552.72|11382.08|11382.08|11555.2|11555.2|11310.16|11310.16|0
1087768800000|2004-06-20 22:00:00|11474.39|11474.39|11600.16|11600.16|11729.13|11729.13|11474.39|11474.39|0
1087855200000|2004-06-21 22:00:00|11546.93|11546.93|11581.27|11581.27|11581.27|11581.27|11472.08|11472.08|0
1087941600000|2004-06-22 22:00:00|11642.23|11642.23|11580.56|11580.56|11678.84|11678.84|11547.13|11547.13|0
1088028000000|2004-06-23 22:00:00|11652.54|11652.54|11744.15|11744.15|11744.15|11744.15|11649.29|11649.29|0
1088114400000|2004-06-24 22:00:00|11742.94|11742.94|11780.4|11780.4|11780.4|11780.4|11661.11|11661.11|0
1088373600000|2004-06-27 22:00:00|11801.88|11801.88|11884.06|11884.06|11884.06|11884.06|11774.67|11774.67|0
1088460000000|2004-06-28 22:00:00|11816.89|11816.89|11860.81|11860.81|11885.5|11885.5|11788.15|11788.15|0
1088546400000|2004-06-29 22:00:00|11869.86|11869.86|11858.87|11858.87|11887.95|11887.95|11808.13|11808.13|0
1088632800000|2004-06-30 22:00:00|11933.33|11933.33|11896.01|11896.01|11988.12|11988.12|11889.7|11889.7|0
1088719200000|2004-07-01 22:00:00|11781.54|11781.54|11721.49|11721.49|11781.54|11781.54|11693|11693|0
1088978400000|2004-07-04 22:00:00|11622.85|11622.85|11541.71|11541.71|11648.85|11648.85|11511.49|11511.49|0
1089064800000|2004-07-05 22:00:00|11536.45|11536.45|11475.27|11475.27|11606.6|11606.6|11475.27|11475.27|0
1089151200000|2004-07-06 22:00:00|11359.71|11359.71|11384.86|11384.86|11429.24|11429.24|11251.35|11251.35|0
1089237600000|2004-07-07 22:00:00|11372.63|11372.63|11322.23|11322.23|11411.31|11411.31|11279.55|11279.55|0
1089324000000|2004-07-08 22:00:00|11283.28|11283.28|11423.53|11423.53|11449.45|11449.45|11283.08|11283.08|0
1089583200000|2004-07-11 22:00:00|11532.64|11532.64|11582.28|11582.28|11598.9|11598.9|11474.08|11474.08|0
1089669600000|2004-07-12 22:00:00|11544.02|11544.02|11608.62|11608.62|11608.62|11608.62|11501.22|11501.22|0
1089756000000|2004-07-13 22:00:00|11663.4|11663.4|11356.65|11356.65|11664|11664|11356.65|11356.65|0
1089842400000|2004-07-14 22:00:00|11413.33|11413.33|11409.14|11409.14|11440.02|11440.02|11315.97|11315.97|0
1089928800000|2004-07-15 22:00:00|11327.75|11327.75|11436|11436|11475.12|11475.12|11243.28|11243.28|0
1090274400000|2004-07-19 22:00:00|11318.14|11318.14|11258.37|11258.37|11318.14|11318.14|11191.76|11191.76|0
1090360800000|2004-07-20 22:00:00|11335.24|11335.24|11433.86|11433.86|11433.86|11433.86|11326.68|11326.68|0
1090447200000|2004-07-21 22:00:00|11310.57|11310.57|11285.04|11285.04|11310.57|11310.57|11227.95|11227.95|0
1090533600000|2004-07-22 22:00:00|11263.5|11263.5|11187.33|11187.33|11264.25|11264.25|11170.54|11170.54|0
1090792800000|2004-07-25 22:00:00|11099.87|11099.87|11159.55|11159.55|11159.55|11159.55|11065.72|11065.72|0
1090879200000|2004-07-26 22:00:00|11126.27|11126.27|11031.54|11031.54|11180.8|11180.8|11028.35|11028.35|0
1090965600000|2004-07-27 22:00:00|11133.48|11133.48|11204.37|11204.37|11236.03|11236.03|11132.92|11132.92|0
1091052000000|2004-07-28 22:00:00|11187.31|11187.31|11116.84|11116.84|11189.28|11189.28|11018.79|11018.79|0
1091138400000|2004-07-29 22:00:00|11211.2|11211.2|11325.78|11325.78|11325.99|11325.99|11210.32|11210.32|0
1091397600000|2004-08-01 22:00:00|11274.45|11274.45|11222.24|11222.24|11279.71|11279.71|11161.84|11161.84|0
1091484000000|2004-08-02 22:00:00|11230.29|11230.29|11140.57|11140.57|11258.88|11258.88|11102.5|11102.5|0
1091570400000|2004-08-03 22:00:00|11077.52|11077.52|11010.02|11010.02|11084.98|11084.98|10888.78|10888.78|0
1091656800000|2004-08-04 22:00:00|11060.18|11060.18|11060.89|11060.89|11104.69|11104.69|10981.32|10981.32|0
1091743200000|2004-08-05 22:00:00|10944.61|10944.61|10972.57|10972.57|10974.45|10974.45|10894.65|10894.65|0
1092002400000|2004-08-08 22:00:00|10827.6|10827.6|10908.7|10908.7|10916.46|10916.46|10737.42|10737.42|0
1092088800000|2004-08-09 22:00:00|10849.7|10849.7|10953.55|10953.55|10972.07|10972.07|10849.7|10849.7|0
1092175200000|2004-08-10 22:00:00|11049.8|11049.8|11049.46|11049.46|11076.38|11076.38|10997.07|10997.07|0
1092261600000|2004-08-11 22:00:00|11005.13|11005.13|11028.07|11028.07|11091.64|11091.64|11005.13|11005.13|0
1092348000000|2004-08-12 22:00:00|10901.56|10901.56|10757.2|10757.2|10903.61|10903.61|10757.2|10757.2|0
1092607200000|2004-08-15 22:00:00|10728.98|10728.98|10687.81|10687.81|10730.53|10730.53|10545.89|10545.89|0
1092693600000|2004-08-16 22:00:00|10772.24|10772.24|10725.97|10725.97|10802.64|10802.64|10705.74|10705.74|0
1092780000000|2004-08-17 22:00:00|10724.82|10724.82|10774.26|10774.26|10774.26|10774.26|10659.21|10659.21|0
1092866400000|2004-08-18 22:00:00|10861.92|10861.92|10903.53|10903.53|10908.74|10908.74|10830.65|10830.65|0
1092952800000|2004-08-19 22:00:00|10859.08|10859.08|10889.14|10889.14|10938.94|10938.94|10837.01|10837.01|0
1093212000000|2004-08-22 22:00:00|10961.91|10961.91|10960.97|10960.97|11007.64|11007.64|10947.75|10947.75|0
1093298400000|2004-08-23 22:00:00|10978.62|10978.62|10985.33|10985.33|11016.12|11016.12|10897.11|10897.11|0
1093384800000|2004-08-24 22:00:00|10959.52|10959.52|11130.02|11130.02|11143.75|11143.75|10934.45|10934.45|0
1093471200000|2004-08-25 22:00:00|11196.29|11196.29|11129.33|11129.33|11225.95|11225.95|11101.63|11101.63|0
1093557600000|2004-08-26 22:00:00|11148.21|11148.21|11209.59|11209.59|11209.59|11209.59|11107.94|11107.94|0
1093816800000|2004-08-29 22:00:00|11181.3|11181.3|11184.53|11184.53|11226.3|11226.3|11128.71|11128.71|0
1093903200000|2004-08-30 22:00:00|11119.15|11119.15|11081.79|11081.79|11154.28|11154.28|11042.29|11042.29|0
1093989600000|2004-08-31 22:00:00|11104.85|11104.85|11127.35|11127.35|11169.43|11169.43|11102.41|11102.41|0
1094076000000|2004-09-01 22:00:00|11179.32|11179.32|11152.75|11152.75|11190.51|11190.51|11097.81|11097.81|0
1094162400000|2004-09-02 22:00:00|11182.1|11182.1|11022.49|11022.49|11186.82|11186.82|11013.36|11013.36|0
1094421600000|2004-09-05 22:00:00|11086.69|11086.69|11244.37|11244.37|11270.36|11270.36|11057.32|11057.32|0
1094508000000|2004-09-06 22:00:00|11275.28|11275.28|11298.94|11298.94|11312.06|11312.06|11226.78|11226.78|0
1094594400000|2004-09-07 22:00:00|11345.12|11345.12|11279.19|11279.19|11357.85|11357.85|11270.53|11270.53|0
1094680800000|2004-09-08 22:00:00|11276.49|11276.49|11170.96|11170.96|11330.33|11330.33|11145.79|11145.79|0
1094767200000|2004-09-09 22:00:00|11089.9|11089.9|11083.23|11083.23|11089.96|11089.96|10960.03|10960.03|0
1095026400000|2004-09-12 22:00:00|11139.97|11139.97|11253.11|11253.11|11257.85|11257.85|11131.03|11131.03|0
1095112800000|2004-09-13 22:00:00|11312.72|11312.72|11295.58|11295.58|11352.42|11352.42|11274.43|11274.43|0
1095199200000|2004-09-14 22:00:00|11278.66|11278.66|11158.58|11158.58|11285.8|11285.8|11158.58|11158.58|0
1095285600000|2004-09-15 22:00:00|11092.7|11092.7|11139.36|11139.36|11177.66|11177.66|11089.82|11089.82|0
1095372000000|2004-09-16 22:00:00|11132.06|11132.06|11082.49|11082.49|11145.49|11145.49|11046.1|11046.1|0
1095717600000|2004-09-20 22:00:00|11148.21|11148.21|11080.87|11080.87|11151.11|11151.11|11059.95|11059.95|0
1095804000000|2004-09-21 22:00:00|11111.3|11111.3|11019.41|11019.41|11135.46|11135.46|10963.82|10963.82|0
1095976800000|2004-09-23 22:00:00|10934.02|10934.02|10895.16|10895.16|10934.02|10934.02|10826.4|10826.4|0
1096236000000|2004-09-26 22:00:00|10863.35|10863.35|10859.32|10859.32|10888.04|10888.04|10782.56|10782.56|0
1096322400000|2004-09-27 22:00:00|10805.66|10805.66|10815.57|10815.57|10821.84|10821.84|10737.78|10737.78|0
1096408800000|2004-09-28 22:00:00|10873.88|10873.88|10786.1|10786.1|10873.89|10873.89|10770.23|10770.23|0
1096495200000|2004-09-29 22:00:00|10870.21|10870.21|10823.57|10823.57|10928.19|10928.19|10823.57|10823.57|0
1096581600000|2004-09-30 22:00:00|10893.19|10893.19|10985.17|10985.17|10987.18|10987.18|10893.19|10893.19|0
1096840800000|2004-10-03 22:00:00|11111.45|11111.45|11279.63|11279.63|11282.65|11282.65|11105|11105|0
1096927200000|2004-10-04 22:00:00|11257.2|11257.2|11281.83|11281.83|11304.72|11304.72|11242.12|11242.12|0
1097013600000|2004-10-05 22:00:00|11221.54|11221.54|11385.38|11385.38|11408.1|11408.1|11218.38|11218.38|0
1097100000000|2004-10-06 22:00:00|11399.42|11399.42|11354.59|11354.59|11410.4|11410.4|11337.19|11337.19|0
1097186400000|2004-10-07 22:00:00|11311.41|11311.41|11349.35|11349.35|11370.34|11370.34|11302.75|11302.75|0
1097532000000|2004-10-11 22:00:00|11295.05|11295.05|11201.81|11201.81|11320.79|11320.79|11182.5|11182.5|0
1097618400000|2004-10-12 22:00:00|11235.46|11235.46|11195.99|11195.99|11306.87|11306.87|11195.99|11195.99|0
1097704800000|2004-10-13 22:00:00|11150.59|11150.59|11034.29|11034.29|11150.59|11150.59|11033.31|11033.31|0
1097791200000|2004-10-14 22:00:00|10960.25|10960.25|10982.95|10982.95|11015.45|11015.45|10913.21|10913.21|0
1098050400000|2004-10-17 22:00:00|11022.11|11022.11|10965.62|10965.62|11022.11|11022.11|10914.47|10914.47|0
1098136800000|2004-10-18 22:00:00|11028.38|11028.38|11064.86|11064.86|11106.82|11106.82|11024.38|11024.38|0
1098223200000|2004-10-19 22:00:00|10992.5|10992.5|10882.18|10882.18|10992.5|10992.5|10853.89|10853.89|0
1098309600000|2004-10-20 22:00:00|10882.05|10882.05|10789.23|10789.23|10901.34|10901.34|10753.07|10753.07|0
1098396000000|2004-10-21 22:00:00|10848.75|10848.75|10857.13|10857.13|10892.27|10892.27|10811.15|10811.15|0
1098655200000|2004-10-24 22:00:00|10718.93|10718.93|10659.15|10659.15|10718.93|10718.93|10575.23|10575.23|0
1098741600000|2004-10-25 22:00:00|10652.37|10652.37|10672.46|10672.46|10683.94|10683.94|10626.6|10626.6|0
1098828000000|2004-10-26 22:00:00|10740.65|10740.65|10691.95|10691.95|10777.43|10777.43|10657.15|10657.15|0
1098914400000|2004-10-27 22:00:00|10809.1|10809.1|10853.12|10853.12|10895.09|10895.09|10798.13|10798.13|0
1099000800000|2004-10-28 22:00:00|10805.12|10805.12|10771.42|10771.42|10805.12|10805.12|10719.1|10719.1|0
1099263600000|2004-10-31 23:00:00|10731.02|10731.02|10734.71|10734.71|10735.19|10735.19|10690.95|10690.95|0
1099350000000|2004-11-01 23:00:00|10775|10775|10887.81|10887.81|10895.7|10895.7|10775|10775|0
1099522800000|2004-11-03 23:00:00|10990.7|10990.7|10946.27|10946.27|11005.2|11005.2|10946.27|10946.27|0
1099609200000|2004-11-04 23:00:00|11040.06|11040.06|11061.77|11061.77|11089.6|11089.6|11023.16|11023.16|0
1099868400000|2004-11-07 23:00:00|11095.5|11095.5|10983.83|10983.83|11096.45|11096.45|10974.33|10974.33|0
1099954800000|2004-11-08 23:00:00|10967.17|10967.17|10964.87|10964.87|11040.44|11040.44|10945.1|10945.1|0
1100041200000|2004-11-09 23:00:00|10972.63|10972.63|10994.96|10994.96|11030.22|11030.22|10965.91|10965.91|0
1100127600000|2004-11-10 23:00:00|11021.88|11021.88|10846.92|10846.92|11048.29|11048.29|10845.07|10845.07|0
1100214000000|2004-11-11 23:00:00|10841.43|10841.43|11019.98|11019.98|11026.93|11026.93|10841.43|10841.43|0
1100473200000|2004-11-14 23:00:00|11079.17|11079.17|11227.57|11227.57|11231.14|11231.14|11073.77|11073.77|0
1100559600000|2004-11-15 23:00:00|11234.72|11234.72|11161.75|11161.75|11268.81|11268.81|11143.56|11143.56|0
1100646000000|2004-11-16 23:00:00|11132.05|11132.05|11131.29|11131.29|11192.33|11192.33|11127.2|11127.2|0
1100732400000|2004-11-17 23:00:00|11182.09|11182.09|11082.42|11082.42|11235.32|11235.32|11062.73|11062.73|0
1100818800000|2004-11-18 23:00:00|11120.94|11120.94|11082.84|11082.84|11158.45|11158.45|11077.09|11077.09|0
1101078000000|2004-11-21 23:00:00|10956.41|10956.41|10849.39|10849.39|10956.41|10956.41|10769.52|10769.52|0
1101250800000|2004-11-23 23:00:00|10832.02|10832.02|10872.33|10872.33|10915.2|10915.2|10828.11|10828.11|0
1101337200000|2004-11-24 23:00:00|10853.1|10853.1|10900.34|10900.34|10900.34|10900.34|10818.24|10818.24|0
1101423600000|2004-11-25 23:00:00|10924.45|10924.45|10833.75|10833.75|10927.44|10927.44|10816.38|10816.38|0
1101682800000|2004-11-28 23:00:00|10844.36|10844.36|10977.89|10977.89|11013.3|11013.3|10844.31|10844.31|0
1101769200000|2004-11-29 23:00:00|10909.25|10909.25|10899.25|10899.25|10923.56|10923.56|10841.27|10841.27|0
1101855600000|2004-11-30 23:00:00|10790.45|10790.45|10784.25|10784.25|10800.33|10800.33|10721.59|10721.59|0
1101942000000|2004-12-01 23:00:00|10922.57|10922.57|10973.07|10973.07|10995.38|10995.38|10912.87|10912.87|0
1102028400000|2004-12-02 23:00:00|11064.25|11064.25|11074.89|11074.89|11107.1|11107.1|11059.56|11059.56|0
1102287600000|2004-12-05 23:00:00|11021.16|11021.16|10981.96|10981.96|11026.86|11026.86|10959.49|10959.49|0
1102374000000|2004-12-06 23:00:00|10971.21|10971.21|10873.63|10873.63|11001.68|11001.68|10863.81|10863.81|0
1102460400000|2004-12-07 23:00:00|10808.44|10808.44|10941.37|10941.37|10948.97|10948.97|10808.44|10808.44|0
1102546800000|2004-12-08 23:00:00|10930.87|10930.87|10776.63|10776.63|10930.87|10930.87|10742.73|10742.73|0
1102633200000|2004-12-09 23:00:00|10730.38|10730.38|10756.8|10756.8|10828.67|10828.67|10730.38|10730.38|0
1102892400000|2004-12-12 23:00:00|10825.06|10825.06|10789.25|10789.25|10854.76|10854.76|10785.59|10785.59|0
1102978800000|2004-12-13 23:00:00|10842.8|10842.8|10915.58|10915.58|10941.7|10941.7|10821.36|10821.36|0
1103065200000|2004-12-14 23:00:00|10952.71|10952.71|10956.46|10956.46|10999.92|10999.92|10921.65|10921.65|0
1103151600000|2004-12-15 23:00:00|10909.29|10909.29|10924.37|10924.37|10980.21|10980.21|10871.69|10871.69|0
1103238000000|2004-12-16 23:00:00|10939.2|10939.2|11078.32|11078.32|11130.82|11130.82|10921.81|10921.81|0
1103497200000|2004-12-19 23:00:00|11073.55|11073.55|11103.42|11103.42|11129.13|11129.13|11036.8|11036.8|0
1103583600000|2004-12-20 23:00:00|11125.22|11125.22|11125.92|11125.92|11186.71|11186.71|11125.22|11125.22|0
1103670000000|2004-12-21 23:00:00|11205.92|11205.92|11209.44|11209.44|11240.18|11240.18|11193.67|11193.67|0
1103842800000|2004-12-23 23:00:00|11302.46|11302.46|11365.48|11365.48|11369.98|11369.98|11302.46|11302.46|0
1104102000000|2004-12-26 23:00:00|11374.52|11374.52|11362.35|11362.35|11383.1|11383.1|11325.46|11325.46|0
1104188400000|2004-12-27 23:00:00|11314.4|11314.4|11424.13|11424.13|11424.13|11424.13|11314.4|11314.4|0
1104274800000|2004-12-28 23:00:00|11481.32|11481.32|11381.56|11381.56|11500.95|11500.95|11381.56|11381.56|0
1104361200000|2004-12-29 23:00:00|11462.31|11462.31|11488.76|11488.76|11489.28|11489.28|11454.94|11454.94|0
1104793200000|2005-01-03 23:00:00|11458.27|11458.27|11517.75|11517.75|11547.02|11547.02|11431.57|11431.57|0
1104879600000|2005-01-04 23:00:00|11458.92|11458.92|11437.52|11437.52|11461.1|11461.1|11416.97|11416.97|0
1104966000000|2005-01-05 23:00:00|11372.35|11372.35|11492.26|11492.26|11492.26|11492.26|11372.21|11372.21|0
1105052400000|2005-01-06 23:00:00|11528.69|11528.69|11433.24|11433.24|11528.69|11528.69|11432.19|11432.19|0
1105398000000|2005-01-10 23:00:00|11495.46|11495.46|11539.99|11539.99|11580.69|11580.69|11495.46|11495.46|0
1105484400000|2005-01-11 23:00:00|11537.6|11537.6|11453.39|11453.39|11548.89|11548.89|11449.49|11449.49|0
1105570800000|2005-01-12 23:00:00|11398.94|11398.94|11358.22|11358.22|11424.68|11424.68|11355.05|11355.05|0
1105657200000|2005-01-13 23:00:00|11341.8|11341.8|11438.39|11438.39|11491.18|11491.18|11320.49|11320.49|0
1105916400000|2005-01-16 23:00:00|11475.2|11475.2|11487.1|11487.1|11535.86|11535.86|11453.86|11453.86|0
1106002800000|2005-01-17 23:00:00|11504.16|11504.16|11423.26|11423.26|11509.4|11509.4|11401.32|11401.32|0
1106089200000|2005-01-18 23:00:00|11467.74|11467.74|11405.34|11405.34|11486.93|11486.93|11396.43|11396.43|0
1106175600000|2005-01-19 23:00:00|11335.12|11335.12|11284.77|11284.77|11335.12|11335.12|11259.27|11259.27|0
1106262000000|2005-01-20 23:00:00|11226.07|11226.07|11238.37|11238.37|11290.14|11290.14|11222.24|11222.24|0
1106521200000|2005-01-23 23:00:00|11213.03|11213.03|11289.49|11289.49|11303.21|11303.21|11212.63|11212.63|0
1106607600000|2005-01-24 23:00:00|11261.62|11261.62|11276.91|11276.91|11276.91|11276.91|11214.6|11214.6|0
1106694000000|2005-01-25 23:00:00|11346.81|11346.81|11376.57|11376.57|11379.57|11379.57|11329.42|11329.42|0
1106780400000|2005-01-26 23:00:00|11390.09|11390.09|11341.31|11341.31|11390.09|11390.09|11316.3|11316.3|0
1106866800000|2005-01-27 23:00:00|11334.41|11334.41|11320.58|11320.58|11340.28|11340.28|11218.88|11218.88|0
1107126000000|2005-01-30 23:00:00|11296.99|11296.99|11387.59|11387.59|11467.5|11467.5|11266.09|11266.09|0
1107212400000|2005-01-31 23:00:00|11422.02|11422.02|11384.4|11384.4|11422.02|11422.02|11330.06|11330.06|0
1107298800000|2005-02-01 23:00:00|11432.34|11432.34|11407.14|11407.14|11447.28|11447.28|11399.62|11399.62|0
1107385200000|2005-02-02 23:00:00|11430.9|11430.9|11389.35|11389.35|11444.18|11444.18|11344.41|11344.41|0
1107471600000|2005-02-03 23:00:00|11381.5|11381.5|11360.4|11360.4|11383.05|11383.05|11271.04|11271.04|0
1107730800000|2005-02-06 23:00:00|11393.04|11393.04|11499.86|11499.86|11531.25|11531.25|11381.78|11381.78|0
1107817200000|2005-02-07 23:00:00|11504.12|11504.12|11490.43|11490.43|11519.03|11519.03|11464.34|11464.34|0
1107903600000|2005-02-08 23:00:00|11519.9|11519.9|11473.35|11473.35|11538.13|11538.13|11457.96|11457.96|0
1107990000000|2005-02-09 23:00:00|11434.89|11434.89|11553.56|11553.56|11553.73|11553.73|11414.99|11414.99|0
1108335600000|2005-02-13 23:00:00|11644.4|11644.4|11632.2|11632.2|11677.57|11677.57|11626.42|11626.42|0
1108422000000|2005-02-14 23:00:00|11648.68|11648.68|11646.49|11646.49|11676.26|11676.26|11635.57|11635.57|0
1108508400000|2005-02-15 23:00:00|11629.69|11629.69|11601.68|11601.68|11684.91|11684.91|11585.46|11585.46|0
1108594800000|2005-02-16 23:00:00|11583.84|11583.84|11582.72|11582.72|11638.18|11638.18|11574.06|11574.06|0
1108681200000|2005-02-17 23:00:00|11562.93|11562.93|11660.12|11660.12|11660.12|11660.12|11562.93|11562.93|0
1108940400000|2005-02-20 23:00:00|11682.19|11682.19|11651.02|11651.02|11690.49|11690.49|11651.02|11651.02|0
1109026800000|2005-02-21 23:00:00|11636.47|11636.47|11597.71|11597.71|11651.51|11651.51|11592.04|11592.04|0
1109113200000|2005-02-22 23:00:00|11510.76|11510.76|11500.18|11500.18|11510.76|11510.76|11452.42|11452.42|0
1109199600000|2005-02-23 23:00:00|11513.84|11513.84|11531.15|11531.15|11557.86|11557.86|11507.2|11507.2|0
1109286000000|2005-02-24 23:00:00|11585.84|11585.84|11658.25|11658.25|11677.2|11677.2|11585.46|11585.46|0
1109545200000|2005-02-27 23:00:00|11742.01|11742.01|11740.6|11740.6|11754.9|11754.9|11704.32|11704.32|0
1109631600000|2005-02-28 23:00:00|11734.14|11734.14|11780.53|11780.53|11780.53|11780.53|11719.77|11719.77|0
1109718000000|2005-03-01 23:00:00|11804.84|11804.84|11813.71|11813.71|11831.69|11831.69|11780.61|11780.61|0
1109804400000|2005-03-02 23:00:00|11790.91|11790.91|11856.46|11856.46|11856.46|11856.46|11790.91|11790.91|0
1109890800000|2005-03-03 23:00:00|11815.79|11815.79|11873.05|11873.05|11881.98|11881.98|11769.67|11769.67|0
1110150000000|2005-03-06 23:00:00|11935.8|11935.8|11925.36|11925.36|11975.46|11975.46|11917.77|11917.77|0
1110236400000|2005-03-07 23:00:00|11936.84|11936.84|11886.91|11886.91|11936.84|11936.84|11878.89|11878.89|0
1110322800000|2005-03-08 23:00:00|11882.25|11882.25|11966.69|11966.69|11966.69|11966.69|11882.25|11882.25|0
1110409200000|2005-03-09 23:00:00|11892.38|11892.38|11864.91|11864.91|11959.18|11959.18|11863.54|11863.54|0
1110495600000|2005-03-10 23:00:00|11838.02|11838.02|11923.89|11923.89|11964.21|11964.21|11838.02|11838.02|0
1110754800000|2005-03-13 23:00:00|11947.29|11947.29|11850.25|11850.25|11955.29|11955.29|11850.25|11850.25|0
1110841200000|2005-03-14 23:00:00|11899.2|11899.2|11821.09|11821.09|11912.81|11912.81|11785.16|11785.16|0
1110927600000|2005-03-15 23:00:00|11822.18|11822.18|11873.18|11873.18|11873.18|11873.18|11793.03|11793.03|0
1111014000000|2005-03-16 23:00:00|11785.95|11785.95|11775.5|11775.5|11808.04|11808.04|11754.98|11754.98|0
1111100400000|2005-03-17 23:00:00|11792.29|11792.29|11879.81|11879.81|11922.54|11922.54|11790.96|11790.96|0
1111446000000|2005-03-21 23:00:00|11867.34|11867.34|11841.97|11841.97|11889.13|11889.13|11830.96|11830.96|0
1111532400000|2005-03-22 23:00:00|11823.97|11823.97|11739.12|11739.12|11823.97|11823.97|11681.16|11681.16|0
1111618800000|2005-03-23 23:00:00|11741.17|11741.17|11745.97|11745.97|11819.37|11819.37|11706.27|11706.27|0
1111705200000|2005-03-24 23:00:00|11788.68|11788.68|11761.1|11761.1|11802.7|11802.7|11732.8|11732.8|0
1111960800000|2005-03-27 22:00:00|11709.79|11709.79|11792.3|11792.3|11816.72|11816.72|11709.79|11709.79|0
1112047200000|2005-03-28 22:00:00|11809.66|11809.66|11599.82|11599.82|11809.66|11809.66|11563.12|11563.12|0
1112133600000|2005-03-29 22:00:00|11548.93|11548.93|11565.88|11565.88|11608.45|11608.45|11506.85|11506.85|0
1112220000000|2005-03-30 22:00:00|11623.1|11623.1|11668.95|11668.95|11668.95|11668.95|11590.72|11590.72|0
1112306400000|2005-03-31 22:00:00|11590.45|11590.45|11723.63|11723.63|11723.63|11723.63|11557.13|11557.13|0
1112565600000|2005-04-03 22:00:00|11666.31|11666.31|11667.54|11667.54|11701.19|11701.19|11652.66|11652.66|0
1112652000000|2005-04-04 22:00:00|11695.97|11695.97|11774.31|11774.31|11786.65|11786.65|11695.97|11695.97|0
1112738400000|2005-04-05 22:00:00|11783.74|11783.74|11827.16|11827.16|11841.25|11841.25|11760.71|11760.71|0
1112824800000|2005-04-06 22:00:00|11848.49|11848.49|11810.99|11810.99|11848.49|11848.49|11757.87|11757.87|0
1112911200000|2005-04-07 22:00:00|11867.15|11867.15|11874.75|11874.75|11911.9|11911.9|11839.66|11839.66|0
1113170400000|2005-04-10 22:00:00|11847.92|11847.92|11745.64|11745.64|11847.92|11847.92|11744.86|11744.86|0
1113256800000|2005-04-11 22:00:00|11739.05|11739.05|11670.3|11670.3|11764.01|11764.01|11657.66|11657.66|0
1113343200000|2005-04-12 22:00:00|11688.22|11688.22|11637.52|11637.52|11718.78|11718.78|11602.94|11602.94|0
1113429600000|2005-04-13 22:00:00|11578.78|11578.78|11563.17|11563.17|11580.55|11580.55|11474.82|11474.82|0
1113516000000|2005-04-14 22:00:00|11463.15|11463.15|11370.69|11370.69|11463.15|11463.15|11343.73|11343.73|0
1113775200000|2005-04-17 22:00:00|11223.65|11223.65|10938.44|10938.44|11223.65|11223.65|10920.66|10920.66|0
1113861600000|2005-04-18 22:00:00|11019.76|11019.76|11065.86|11065.86|11082.84|11082.84|10966.46|10966.46|0
1113948000000|2005-04-19 22:00:00|11173.84|11173.84|11088.58|11088.58|11199.38|11199.38|11052.38|11052.38|0
1114034400000|2005-04-20 22:00:00|10950.73|10950.73|10984.39|10984.39|11001.31|11001.31|10770.58|10770.58|0
1114120800000|2005-04-21 22:00:00|11116.61|11116.61|11045.95|11045.95|11134.99|11134.99|11045.95|11045.95|0
1114380000000|2005-04-24 22:00:00|11064.95|11064.95|11073.77|11073.77|11114.45|11114.45|11020.59|11020.59|0
1114466400000|2005-04-25 22:00:00|11085.75|11085.75|11035.83|11035.83|11085.75|11085.75|11019.94|11019.94|0
1114552800000|2005-04-26 22:00:00|10968.77|10968.77|11005.42|11005.42|11022.44|11022.44|10968.58|10968.58|0
1114639200000|2005-04-27 22:00:00|10979.05|10979.05|11008.9|11008.9|11008.9|11008.9|10892.71|10892.71|0
1114984800000|2005-05-01 22:00:00|10954.21|10954.21|11002.11|11002.11|11035.95|11035.95|10913.97|10913.97|0
1115330400000|2005-05-05 22:00:00|11119.78|11119.78|11192.17|11192.17|11192.17|11192.17|11109.33|11109.33|0
1115589600000|2005-05-08 22:00:00|11199.1|11199.1|11171.32|11171.32|11199.1|11199.1|11119.48|11119.48|0
1115676000000|2005-05-09 22:00:00|11193.22|11193.22|11159.46|11159.46|11211.36|11211.36|11125|11125|0
1115762400000|2005-05-10 22:00:00|11091.26|11091.26|11120.7|11120.7|11120.7|11120.7|11038.26|11038.26|0
1115848800000|2005-05-11 22:00:00|11118.13|11118.13|11077.94|11077.94|11135.5|11135.5|11069.69|11069.69|0
1115935200000|2005-05-12 22:00:00|11044.71|11044.71|11049.11|11049.11|11103.08|11103.08|11017.79|11017.79|0
1116194400000|2005-05-15 22:00:00|11045.29|11045.29|10947.22|10947.22|11048.85|11048.85|10935.53|10935.53|0
1116280800000|2005-05-16 22:00:00|11046.3|11046.3|10825.39|10825.39|11066.76|11066.76|10788.59|10788.59|0
1116367200000|2005-05-17 22:00:00|10848.63|10848.63|10835.41|10835.41|10891.69|10891.69|10821.41|10821.41|0
1116453600000|2005-05-18 22:00:00|10973.28|10973.28|11077.16|11077.16|11102.43|11102.43|10953.08|10953.08|0
1116540000000|2005-05-19 22:00:00|11104.33|11104.33|11037.29|11037.29|11110.45|11110.45|11034.82|11034.82|0
1116799200000|2005-05-22 22:00:00|11073.01|11073.01|11158.65|11158.65|11163.54|11163.54|11056.86|11056.86|0
1116885600000|2005-05-23 22:00:00|11184.64|11184.64|11133.65|11133.65|11199.23|11199.23|11101.93|11101.93|0
1116972000000|2005-05-24 22:00:00|11127.31|11127.31|11014.43|11014.43|11127.9|11127.9|10988.37|10988.37|0
1117058400000|2005-05-25 22:00:00|11024.36|11024.36|11027.94|11027.94|11047.37|11047.37|10978.85|10978.85|0
1117144800000|2005-05-26 22:00:00|11098.26|11098.26|11192.33|11192.33|11192.33|11192.33|11089.23|11089.23|0
1117404000000|2005-05-29 22:00:00|11201.32|11201.32|11266.33|11266.33|11302.52|11302.52|11197.79|11197.79|0
1117490400000|2005-05-30 22:00:00|11273.81|11273.81|11276.59|11276.59|11297.33|11297.33|11221.46|11221.46|0
1117576800000|2005-05-31 22:00:00|11220.94|11220.94|11329.67|11329.67|11329.67|11329.67|11220.55|11220.55|0
1117663200000|2005-06-01 22:00:00|11341.89|11341.89|11280.05|11280.05|11374.69|11374.69|11280.05|11280.05|0
1117749600000|2005-06-02 22:00:00|11302.96|11302.96|11300.05|11300.05|11317.94|11317.94|11233.65|11233.65|0
1118008800000|2005-06-05 22:00:00|11232.65|11232.65|11270.62|11270.62|11270.62|11270.62|11184.6|11184.6|0
1118095200000|2005-06-06 22:00:00|11233.08|11233.08|11217.45|11217.45|11258.28|11258.28|11179.13|11179.13|0
1118181600000|2005-06-07 22:00:00|11235.27|11235.27|11281.03|11281.03|11322.43|11322.43|11229.86|11229.86|0
1118268000000|2005-06-08 22:00:00|11289.03|11289.03|11160.88|11160.88|11294.43|11294.43|11148.36|11148.36|0
1118354400000|2005-06-09 22:00:00|11192.99|11192.99|11304.23|11304.23|11331.37|11331.37|11173.93|11173.93|0
1118613600000|2005-06-12 22:00:00|11308.65|11308.65|11311.51|11311.51|11371.82|11371.82|11299.78|11299.78|0
1118700000000|2005-06-13 22:00:00|11348.53|11348.53|11335.92|11335.92|11363.48|11363.48|11326.51|11326.51|0
1118786400000|2005-06-14 22:00:00|11365.62|11365.62|11415.88|11415.88|11429.93|11429.93|11355.85|11355.85|0
1118872800000|2005-06-15 22:00:00|11419.94|11419.94|11416.38|11416.38|11462.52|11462.52|11386.01|11386.01|0
1118959200000|2005-06-16 22:00:00|11472.36|11472.36|11514.03|11514.03|11514.03|11514.03|11463.36|11463.36|0
1119218400000|2005-06-19 22:00:00|11539.18|11539.18|11483.35|11483.35|11539.18|11539.18|11455.23|11455.23|0
1119304800000|2005-06-20 22:00:00|11474.23|11474.23|11488.74|11488.74|11511.23|11511.23|11464.25|11464.25|0
1119391200000|2005-06-21 22:00:00|11487.06|11487.06|11547.28|11547.28|11560.6|11560.6|11445.43|11445.43|0
1119477600000|2005-06-22 22:00:00|11539.42|11539.42|11576.75|11576.75|11576.75|11576.75|11530.78|11530.78|0
1119564000000|2005-06-23 22:00:00|11480.33|11480.33|11537.03|11537.03|11537.03|11537.03|11472.61|11472.61|0
1119823200000|2005-06-26 22:00:00|11445.64|11445.64|11414.28|11414.28|11445.64|11445.64|11378.99|11378.99|0
1119909600000|2005-06-27 22:00:00|11421.48|11421.48|11513.83|11513.83|11519.48|11519.48|11413.84|11413.84|0
1119996000000|2005-06-28 22:00:00|11567.82|11567.82|11577.44|11577.44|11594.57|11594.57|11547.13|11547.13|0
1120082400000|2005-06-29 22:00:00|11573.78|11573.78|11584.01|11584.01|11589.63|11589.63|11542.45|11542.45|0
1120168800000|2005-06-30 22:00:00|11573.37|11573.37|11630.13|11630.13|11663.66|11663.66|11540.93|11540.93|0
1120428000000|2005-07-03 22:00:00|11664.22|11664.22|11651.55|11651.55|11664.22|11664.22|11629.16|11629.16|0
1120514400000|2005-07-04 22:00:00|11645.23|11645.23|11616.7|11616.7|11658.26|11658.26|11606.76|11606.76|0
1120600800000|2005-07-05 22:00:00|11648.04|11648.04|11603.53|11603.53|11676.2|11676.2|11603.53|11603.53|0
1120687200000|2005-07-06 22:00:00|11586.12|11586.12|11590.14|11590.14|11602.81|11602.81|11567.51|11567.51|0
1120773600000|2005-07-07 22:00:00|11563.84|11563.84|11565.99|11565.99|11653.26|11653.26|11563.84|11563.84|0
1121032800000|2005-07-10 22:00:00|11676.97|11676.97|11674.79|11674.79|11713.12|11713.12|11668.77|11668.77|0
1121119200000|2005-07-11 22:00:00|11737.32|11737.32|11692.14|11692.14|11738.3|11738.3|11672.94|11672.94|0
1121205600000|2005-07-12 22:00:00|11705.83|11705.83|11659.84|11659.84|11707.96|11707.96|11659.65|11659.65|0
1121292000000|2005-07-13 22:00:00|11715.46|11715.46|11764.26|11764.26|11784.51|11784.51|11715.46|11715.46|0
1121378400000|2005-07-14 22:00:00|11825.67|11825.67|11758.68|11758.68|11828.31|11828.31|11758.68|11758.68|0
1121724000000|2005-07-18 22:00:00|11761.61|11761.61|11764.84|11764.84|11770.56|11770.56|11731.99|11731.99|0
1121810400000|2005-07-19 22:00:00|11780.73|11780.73|11789.35|11789.35|11816.99|11816.99|11761.21|11761.21|0
1121896800000|2005-07-20 22:00:00|11808.53|11808.53|11786.73|11786.73|11867.23|11867.23|11786.73|11786.73|0
1121983200000|2005-07-21 22:00:00|11751.92|11751.92|11695.05|11695.05|11753.01|11753.01|11650.37|11650.37|0
1122242400000|2005-07-24 22:00:00|11721.7|11721.7|11762.65|11762.65|11782.21|11782.21|11718.66|11718.66|0
1122328800000|2005-07-25 22:00:00|11762.69|11762.69|11737.96|11737.96|11772.68|11772.68|11719.02|11719.02|0
1122415200000|2005-07-26 22:00:00|11770.57|11770.57|11835.08|11835.08|11848.66|11848.66|11770.57|11770.57|0
1122501600000|2005-07-27 22:00:00|11881.86|11881.86|11858.31|11858.31|11889.86|11889.86|11853.62|11853.62|0
1122588000000|2005-07-28 22:00:00|11900.56|11900.56|11899.6|11899.6|11913.5|11913.5|11826.86|11826.86|0
1122847200000|2005-07-31 22:00:00|11907.42|11907.42|11946.92|11946.92|11972.84|11972.84|11906.04|11906.04|0
1122933600000|2005-08-01 22:00:00|11954.23|11954.23|11940.2|11940.2|11982.2|11982.2|11920.88|11920.88|0
1123020000000|2005-08-02 22:00:00|11987.98|11987.98|11981.8|11981.8|12009.56|12009.56|11950.31|11950.31|0
1123106400000|2005-08-03 22:00:00|11945.14|11945.14|11883.31|11883.31|11945.14|11945.14|11823.2|11823.2|0
1123192800000|2005-08-04 22:00:00|11842.16|11842.16|11766.48|11766.48|11863.39|11863.39|11724.61|11724.61|0
1123452000000|2005-08-07 22:00:00|11670.71|11670.71|11778.98|11778.98|11794.84|11794.84|11614.71|11614.71|0
1123538400000|2005-08-08 22:00:00|11797.33|11797.33|11900.32|11900.32|11958.07|11958.07|11797.33|11797.33|0
1123624800000|2005-08-09 22:00:00|11996.29|11996.29|12098.08|12098.08|12138.71|12138.71|11991.69|11991.69|0
1123711200000|2005-08-10 22:00:00|12178.08|12178.08|12263.32|12263.32|12284.76|12284.76|12167.48|12167.48|0
1123797600000|2005-08-11 22:00:00|12276.24|12276.24|12261.68|12261.68|12324.43|12324.43|12228.13|12228.13|0
1124056800000|2005-08-14 22:00:00|12254.53|12254.53|12256.55|12256.55|12308.61|12308.61|12236.61|12236.61|0
1124143200000|2005-08-15 22:00:00|12324.76|12324.76|12315.67|12315.67|12336.85|12336.85|12277.41|12277.41|0
1124229600000|2005-08-16 22:00:00|12286.83|12286.83|12273.12|12273.12|12369.74|12369.74|12270.85|12270.85|0
1124316000000|2005-08-17 22:00:00|12322.8|12322.8|12307.37|12307.37|12369.53|12369.53|12292.82|12292.82|0
1124402400000|2005-08-18 22:00:00|12276.8|12276.8|12291.73|12291.73|12291.73|12291.73|12219.52|12219.52|0
1124661600000|2005-08-21 22:00:00|12330.7|12330.7|12452.51|12452.51|12478.82|12478.82|12330.7|12330.7|0
1124748000000|2005-08-22 22:00:00|12511.81|12511.81|12472.93|12472.93|12612.16|12612.16|12472.93|12472.93|0
1124834400000|2005-08-23 22:00:00|12421.53|12421.53|12502.26|12502.26|12515.66|12515.66|12416.51|12416.51|0
1124920800000|2005-08-24 22:00:00|12443.21|12443.21|12405.16|12405.16|12466.84|12466.84|12401.34|12401.34|0
1125007200000|2005-08-25 22:00:00|12458.08|12458.08|12439.48|12439.48|12482.63|12482.63|12385.03|12385.03|0
1125266400000|2005-08-28 22:00:00|12386.76|12386.76|12309.83|12309.83|12386.76|12386.76|12274.81|12274.81|0
1125352800000|2005-08-29 22:00:00|12411.41|12411.41|12453.14|12453.14|12457.04|12457.04|12396.1|12396.1|0
1125439200000|2005-08-30 22:00:00|12428.6|12428.6|12413.6|12413.6|12443.94|12443.94|12393.68|12393.68|0
1125525600000|2005-08-31 22:00:00|12501.43|12501.43|12506.97|12506.97|12573.01|12573.01|12501.43|12501.43|0
1125612000000|2005-09-01 22:00:00|12571.88|12571.88|12600|12600|12600|12600|12544.37|12544.37|0
1125871200000|2005-09-04 22:00:00|12616.3|12616.3|12634.88|12634.88|12655.15|12655.15|12580.37|12580.37|0
1125957600000|2005-09-05 22:00:00|12686.68|12686.68|12599.43|12599.43|12730.21|12730.21|12581.28|12581.28|0
1126044000000|2005-09-06 22:00:00|12682.85|12682.85|12607.59|12607.59|12682.85|12682.85|12574.9|12574.9|0
1126130400000|2005-09-07 22:00:00|12601.02|12601.02|12533.89|12533.89|12601.02|12601.02|12498.4|12498.4|0
1126216800000|2005-09-08 22:00:00|12561.84|12561.84|12692.04|12692.04|12692.04|12692.04|12556.43|12556.43|0
1126476000000|2005-09-11 22:00:00|12841.02|12841.02|12896.43|12896.43|12926.57|12926.57|12813.97|12813.97|0
1126562400000|2005-09-12 22:00:00|12896.22|12896.22|12901.95|12901.95|12940.68|12940.68|12847.19|12847.19|0
1126648800000|2005-09-13 22:00:00|12847.62|12847.62|12834.25|12834.25|12871.54|12871.54|12830.88|12830.88|0
1126735200000|2005-09-14 22:00:00|12817.78|12817.78|12986.78|12986.78|12986.78|12986.78|12806.71|12806.71|0
1126821600000|2005-09-15 22:00:00|12992.18|12992.18|12958.68|12958.68|12992.99|12992.99|12888.74|12888.74|0
1127167200000|2005-09-19 22:00:00|12991.63|12991.63|13148.57|13148.57|13159.39|13159.39|12991.63|12991.63|0
1127253600000|2005-09-20 22:00:00|13181.71|13181.71|13196.57|13196.57|13235.42|13235.42|13108.65|13108.65|0
1127340000000|2005-09-21 22:00:00|13120.89|13120.89|13159.36|13159.36|13170.36|13170.36|13090.28|13090.28|0
1127685600000|2005-09-25 22:00:00|13229.27|13229.27|13392.63|13392.63|13392.63|13392.63|13229.27|13229.27|0
1127772000000|2005-09-26 22:00:00|13370.09|13370.09|13310.04|13310.04|13373|13373|13282.3|13282.3|0
1127858400000|2005-09-27 22:00:00|13307.53|13307.53|13435.91|13435.91|13487.85|13487.85|13306.52|13306.52|0
1127944800000|2005-09-28 22:00:00|13515.73|13515.73|13617.24|13617.24|13617.24|13617.24|13440.9|13440.9|0
1128031200000|2005-09-29 22:00:00|13677.45|13677.45|13574.3|13574.3|13678.44|13678.44|13539.15|13539.15|0
1128290400000|2005-10-02 22:00:00|13566.2|13566.2|13525.28|13525.28|13584.61|13584.61|13454.67|13454.67|0
1128376800000|2005-10-03 22:00:00|13597.38|13597.38|13738.84|13738.84|13738.84|13738.84|13593.01|13593.01|0
1128463200000|2005-10-04 22:00:00|13761.81|13761.81|13689.89|13689.89|13783.6|13783.6|13655.94|13655.94|0
1128549600000|2005-10-05 22:00:00|13554.56|13554.56|13359.51|13359.51|13554.56|13554.56|13285.83|13285.83|0
1128636000000|2005-10-06 22:00:00|13279.3|13279.3|13227.74|13227.74|13332.12|13332.12|13221.33|13221.33|0
1128981600000|2005-10-10 22:00:00|13280.33|13280.33|13556.71|13556.71|13556.71|13556.71|13241.84|13241.84|0
1129068000000|2005-10-11 22:00:00|13565.87|13565.87|13463.74|13463.74|13704.09|13704.09|13463.74|13463.74|0
1129154400000|2005-10-12 22:00:00|13388.02|13388.02|13449.24|13449.24|13475.86|13475.86|13266.98|13266.98|0
1129240800000|2005-10-13 22:00:00|13581.32|13581.32|13420.54|13420.54|13581.32|13581.32|13361.96|13361.96|0
1129500000000|2005-10-16 22:00:00|13486.18|13486.18|13400.29|13400.29|13510.63|13510.63|13341.64|13341.64|0
1129586400000|2005-10-17 22:00:00|13376.19|13376.19|13352.24|13352.24|13441.78|13441.78|13321.97|13321.97|0
1129672800000|2005-10-18 22:00:00|13297.65|13297.65|13129.49|13129.49|13304.98|13304.98|13073.46|13073.46|0
1129759200000|2005-10-19 22:00:00|13221.91|13221.91|13190.46|13190.46|13264.4|13264.4|13175.93|13175.93|0
1129845600000|2005-10-20 22:00:00|13065.96|13065.96|13199.95|13199.95|13243.08|13243.08|12996.29|12996.29|0
1130104800000|2005-10-23 22:00:00|13232.41|13232.41|13106.18|13106.18|13244.24|13244.24|13083.04|13083.04|0
1130191200000|2005-10-24 22:00:00|13227.92|13227.92|13280.62|13280.62|13336.64|13336.64|13219.05|13219.05|0
1130277600000|2005-10-25 22:00:00|13291.46|13291.46|13395.02|13395.02|13406.19|13406.19|13285.6|13285.6|0
1130364000000|2005-10-26 22:00:00|13440.72|13440.72|13417.08|13417.08|13501.24|13501.24|13387.66|13387.66|0
1130450400000|2005-10-27 22:00:00|13344.93|13344.93|13346.54|13346.54|13373.43|13373.43|13272.84|13272.84|0
1130713200000|2005-10-30 23:00:00|13459.99|13459.99|13606.5|13606.5|13606.5|13606.5|13456.07|13456.07|0
1130799600000|2005-10-31 23:00:00|13718.21|13718.21|13867.86|13867.86|13867.86|13867.86|13706.33|13706.33|0
1130886000000|2005-11-01 23:00:00|13865.1|13865.1|13894.78|13894.78|13927.51|13927.51|13807.81|13807.81|0
1131058800000|2005-11-03 23:00:00|14040.63|14040.63|14075.96|14075.96|14099.49|14099.49|13978.96|13978.96|0
1131318000000|2005-11-06 23:00:00|14084.11|14084.11|14061.6|14061.6|14097.59|14097.59|13982.75|13982.75|0
1131404400000|2005-11-07 23:00:00|14067.78|14067.78|14036.73|14036.73|14071.74|14071.74|13982.85|13982.85|0
1131490800000|2005-11-08 23:00:00|13989.31|13989.31|14072.2|14072.2|14136.16|14136.16|13951.4|13951.4|0
1131577200000|2005-11-09 23:00:00|14058.29|14058.29|14080.88|14080.88|14121.71|14121.71|13981.99|13981.99|0
1131663600000|2005-11-10 23:00:00|14170.33|14170.33|14155.06|14155.06|14206.14|14206.14|14133.89|14133.89|0
1131922800000|2005-11-13 23:00:00|14218.72|14218.72|14116.04|14116.04|14218.72|14218.72|14105.45|14105.45|0
1132009200000|2005-11-14 23:00:00|14069.87|14069.87|14091.77|14091.77|14142.27|14142.27|14043.45|14043.45|0
1132095600000|2005-11-15 23:00:00|14035.74|14035.74|14170.87|14170.87|14170.87|14170.87|14015.62|14015.62|0
1132182000000|2005-11-16 23:00:00|14192.78|14192.78|14411.79|14411.79|14448.75|14448.75|14169.47|14169.47|0
1132268400000|2005-11-17 23:00:00|14542.78|14542.78|14623.12|14623.12|14633.35|14633.35|14542.78|14542.78|0
1132527600000|2005-11-20 23:00:00|14719.28|14719.28|14680.43|14680.43|14808.21|14808.21|14590.56|14590.56|0
1132614000000|2005-11-21 23:00:00|14726.04|14726.04|14708.32|14708.32|14763.26|14763.26|14650.06|14650.06|0
1132786800000|2005-11-23 23:00:00|14816.71|14816.71|14742.58|14742.58|14866.99|14866.99|14721.6|14721.6|0
1132873200000|2005-11-24 23:00:00|14693.87|14693.87|14784.29|14784.29|14784.29|14784.29|14613.18|14613.18|0
1133132400000|2005-11-27 23:00:00|14847.58|14847.58|14986.94|14986.94|14986.94|14986.94|14821.75|14821.75|0
1133218800000|2005-11-28 23:00:00|14900.64|14900.64|14927.7|14927.7|14995.08|14995.08|14868.03|14868.03|0
1133305200000|2005-11-29 23:00:00|14981.34|14981.34|14872.15|14872.15|15013.24|15013.24|14872.15|14872.15|0
1133391600000|2005-11-30 23:00:00|14914.75|14914.75|15130.5|15130.5|15130.5|15130.5|14880.18|14880.18|0
1133478000000|2005-12-01 23:00:00|15272.62|15272.62|15421.6|15421.6|15421.6|15421.6|15245.36|15245.36|0
1133737200000|2005-12-04 23:00:00|15413.52|15413.52|15551.31|15551.31|15563.39|15563.39|15379.64|15379.64|0
1133823600000|2005-12-05 23:00:00|15518.67|15518.67|15423.38|15423.38|15572.72|15572.72|15423.38|15423.38|0
1133910000000|2005-12-06 23:00:00|15520.34|15520.34|15484.66|15484.66|15558.32|15558.32|15467.75|15467.75|0
1133996400000|2005-12-07 23:00:00|15470.65|15470.65|15183.36|15183.36|15523.15|15523.15|15183.36|15183.36|0
1134082800000|2005-12-08 23:00:00|15127.8|15127.8|15404.05|15404.05|15447.13|15447.13|15117.15|15117.15|0
1134342000000|2005-12-11 23:00:00|15549.65|15549.65|15738.7|15738.7|15764.99|15764.99|15548.46|15548.46|0
1134428400000|2005-12-12 23:00:00|15754.31|15754.31|15778.86|15778.86|15782.3|15782.3|15666.09|15666.09|0
1134514800000|2005-12-13 23:00:00|15817.93|15817.93|15464.58|15464.58|15885.52|15885.52|15447.15|15447.15|0
1134601200000|2005-12-14 23:00:00|15376.27|15376.27|15254.44|15254.44|15469.35|15469.35|15254.44|15254.44|0
1134687600000|2005-12-15 23:00:00|15222|15222|15173.07|15173.07|15365.48|15365.48|15095.56|15095.56|0
1134946800000|2005-12-18 23:00:00|15252.15|15252.15|15391.48|15391.48|15391.48|15391.48|15196|15196|0
1135033200000|2005-12-19 23:00:00|15388.71|15388.71|15641.26|15641.26|15647.69|15647.69|15365.39|15365.39|0
1135119600000|2005-12-20 23:00:00|15713.07|15713.07|15957.57|15957.57|16010.17|16010.17|15711.91|15711.91|0
1135206000000|2005-12-21 23:00:00|15975.99|15975.99|15941.37|15941.37|15991.3|15991.3|15759.73|15759.73|0
1135551600000|2005-12-25 23:00:00|16027.66|16027.66|16107.67|16107.67|16108.94|16108.94|16026.18|16026.18|0
1135638000000|2005-12-26 23:00:00|16033.94|16033.94|15969.4|15969.4|16079.18|16079.18|15962.73|15962.73|0
1135724400000|2005-12-27 23:00:00|15920.67|15920.67|16194.61|16194.61|16194.61|16194.61|15911.23|15911.23|0
1135810800000|2005-12-28 23:00:00|16247.54|16247.54|16344.2|16344.2|16445.56|16445.56|16246.67|16246.67|0
1135897200000|2005-12-29 23:00:00|16412.75|16412.75|16111.43|16111.43|16413.18|16413.18|16111.43|16111.43|0
1136329200000|2006-01-03 23:00:00|16294.65|16294.65|16361.54|16361.54|16361.54|16361.54|16250.76|16250.76|0
1136415600000|2006-01-04 23:00:00|16441.27|16441.27|16425.37|16425.37|16474.52|16474.52|16368.51|16368.51|0
1136502000000|2006-01-05 23:00:00|16408.31|16408.31|16428.21|16428.21|16479.55|16479.55|16320.43|16320.43|0
1136847600000|2006-01-09 23:00:00|16487.05|16487.05|16124.35|16124.35|16487.05|16487.05|16124.35|16124.35|0
1136934000000|2006-01-10 23:00:00|16164.92|16164.92|16363.59|16363.59|16363.59|16363.59|16005.24|16005.24|0
1137020400000|2006-01-11 23:00:00|16426.69|16426.69|16445.19|16445.19|16472.99|16472.99|16310.45|16310.45|0
1137106800000|2006-01-12 23:00:00|16454.32|16454.32|16454.95|16454.95|16490.27|16490.27|16383.23|16383.23|0
1137366000000|2006-01-15 23:00:00|16360.04|16360.04|16268.03|16268.03|16387.63|16387.63|16221.59|16221.59|0
1137452400000|2006-01-16 23:00:00|16152.07|16152.07|15805.95|15805.95|16324.17|16324.17|15805.95|15805.95|0
1137538800000|2006-01-17 23:00:00|15725.64|15725.64|15341.18|15341.18|15725.64|15725.64|15059.52|15059.52|0
1137625200000|2006-01-18 23:00:00|15396.6|15396.6|15696.28|15696.28|15740.82|15740.82|15396.6|15396.6|0
1137711600000|2006-01-19 23:00:00|15847.17|15847.17|15696.69|15696.69|15875.39|15875.39|15597.77|15597.77|0
1137970800000|2006-01-22 23:00:00|15497.61|15497.61|15360.65|15360.65|15564.9|15564.9|15312.71|15312.71|0
1138057200000|2006-01-23 23:00:00|15470.91|15470.91|15648.89|15648.89|15685.14|15685.14|15470.39|15470.39|0
1138143600000|2006-01-24 23:00:00|15725.76|15725.76|15651|15651|15849.52|15849.52|15651|15651|0
1138230000000|2006-01-25 23:00:00|15783.7|15783.7|15891.02|15891.02|15891.02|15891.02|15764.89|15764.89|0
1138316400000|2006-01-26 23:00:00|16079.94|16079.94|16460.68|16460.68|16460.68|16460.68|16079.92|16079.92|0
1138575600000|2006-01-29 23:00:00|16615.91|16615.91|16551.23|16551.23|16754.6|16754.6|16538.72|16538.72|0
1138662000000|2006-01-30 23:00:00|16603.9|16603.9|16649.82|16649.82|16718.79|16718.79|16561.31|16561.31|0
1138748400000|2006-01-31 23:00:00|16594.9|16594.9|16480.09|16480.09|16671.91|16671.91|16480.09|16480.09|0
1138834800000|2006-02-01 23:00:00|16632.6|16632.6|16710.55|16710.55|16736.18|16736.18|16611.53|16611.53|0
1138921200000|2006-02-02 23:00:00|16596.21|16596.21|16659.64|16659.64|16665.1|16665.1|16567.87|16567.87|0
1139180400000|2006-02-05 23:00:00|16736.23|16736.23|16747.76|16747.76|16777.37|16777.37|16578.19|16578.19|0
1139266800000|2006-02-06 23:00:00|16768.16|16768.16|16720.99|16720.99|16769.37|16769.37|16681.04|16681.04|0
1139353200000|2006-02-07 23:00:00|16609.96|16609.96|16272.68|16272.68|16682.91|16682.91|16272.68|16272.68|0
1139439600000|2006-02-08 23:00:00|16444.74|16444.74|16439.67|16439.67|16540.49|16540.49|16351.43|16351.43|0
1139526000000|2006-02-09 23:00:00|16525.5|16525.5|16257.83|16257.83|16525.5|16525.5|16090.93|16090.93|0
1139785200000|2006-02-12 23:00:00|16191.93|16191.93|15877.66|15877.66|16191.93|16191.93|15877.66|15877.66|0
1139871600000|2006-02-13 23:00:00|15845.19|15845.19|16184.87|16184.87|16184.87|16184.87|15691.86|15691.86|0
1139958000000|2006-02-14 23:00:00|16302.94|16302.94|15932.83|15932.83|16312.74|16312.74|15932.83|15932.83|0
1140044400000|2006-02-15 23:00:00|15901.38|15901.38|16043.67|16043.67|16109.2|16109.2|15842|15842|0
1140130800000|2006-02-16 23:00:00|16078.51|16078.51|15713.45|15713.45|16129.94|16129.94|15702.67|15702.67|0
1140390000000|2006-02-19 23:00:00|15620.58|15620.58|15437.93|15437.93|15661.85|15661.85|15389.58|15389.58|0
1140476400000|2006-02-20 23:00:00|15602.83|15602.83|15894.94|15894.94|15894.94|15894.94|15573.71|15573.71|0
1140562800000|2006-02-21 23:00:00|15882.64|15882.64|15781.78|15781.78|15923|15923|15679.91|15679.91|0
1140649200000|2006-02-22 23:00:00|15908.87|15908.87|16096.1|16096.1|16096.1|16096.1|15892.51|15892.51|0
1140735600000|2006-02-23 23:00:00|16034.67|16034.67|16101.91|16101.91|16118.11|16118.11|15947.04|15947.04|0
1140994800000|2006-02-26 23:00:00|16156.15|16156.15|16192.95|16192.95|16290.15|16290.15|16123.29|16123.29|0
1141081200000|2006-02-27 23:00:00|16218.62|16218.62|16205.43|16205.43|16229.68|16229.68|15953.32|15953.32|0
1141167600000|2006-02-28 23:00:00|16026.82|16026.82|15964.46|15964.46|16053.3|16053.3|15910.65|15910.65|0
1141254000000|2006-03-01 23:00:00|16068.76|16068.76|15909.76|15909.76|16106.26|16106.26|15879.71|15879.71|0
1141340400000|2006-03-02 23:00:00|15835.43|15835.43|15663.34|15663.34|15897.29|15897.29|15658.64|15658.64|0
1141599600000|2006-03-05 23:00:00|15668.63|15668.63|15901.16|15901.16|15901.16|15901.16|15609.8|15609.8|0
1141686000000|2006-03-06 23:00:00|15864.57|15864.57|15726.02|15726.02|15864.57|15864.57|15678.12|15678.12|0
1141772400000|2006-03-07 23:00:00|15657.79|15657.79|15627.49|15627.49|15720.65|15720.65|15553.14|15553.14|0
1141858800000|2006-03-08 23:00:00|15645.3|15645.3|16036.91|16036.91|16049.61|16049.61|15645.3|15645.3|0
1141945200000|2006-03-09 23:00:00|16007.41|16007.41|16115.63|16115.63|16264.89|16264.89|15982.02|15982.02|0
1142204400000|2006-03-12 23:00:00|16264.59|16264.59|16361.51|16361.51|16379.47|16379.47|16242.16|16242.16|0
1142290800000|2006-03-13 23:00:00|16401.11|16401.11|16238.36|16238.36|16410.29|16410.29|16238.36|16238.36|0
1142377200000|2006-03-14 23:00:00|16342.52|16342.52|16319.04|16319.04|16367.76|16367.76|16291.77|16291.77|0
1142463600000|2006-03-15 23:00:00|16354.71|16354.71|16096.21|16096.21|16356.49|16356.49|16032.55|16032.55|0
1142550000000|2006-03-16 23:00:00|16172.74|16172.74|16339.73|16339.73|16339.73|16339.73|16106.38|16106.38|0
1142809200000|2006-03-19 23:00:00|16299.35|16299.35|16624.8|16624.8|16667.13|16667.13|16299.35|16299.35|0
1142982000000|2006-03-21 23:00:00|16578.5|16578.5|16495.48|16495.48|16583.25|16583.25|16477.26|16477.26|0
1143068400000|2006-03-22 23:00:00|16605.48|16605.48|16489.37|16489.37|16661.14|16661.14|16464.47|16464.47|0
1143154800000|2006-03-23 23:00:00|16501.5|16501.5|16560.87|16560.87|16612.52|16612.52|16462.47|16462.47|0
1143410400000|2006-03-26 22:00:00|16599.92|16599.92|16650.1|16650.1|16711.16|16711.16|16599.92|16599.92|0
1143496800000|2006-03-27 22:00:00|16550.47|16550.47|16690.24|16690.24|16690.24|16690.24|16463.95|16463.95|0
1143583200000|2006-03-28 22:00:00|16670.38|16670.38|16938.41|16938.41|16976.29|16976.29|16613.72|16613.72|0
1143669600000|2006-03-29 22:00:00|17011.13|17011.13|17045.34|17045.34|17125.64|17125.64|16974.47|16974.47|0
1143756000000|2006-03-30 22:00:00|17088.76|17088.76|17059.66|17059.66|17094.61|17094.61|16995.77|16995.77|0
1144015200000|2006-04-02 22:00:00|17127.61|17127.61|17333.31|17333.31|17387.08|17387.08|17105.5|17105.5|0
1144101600000|2006-04-03 22:00:00|17295.58|17295.58|17292.91|17292.91|17410.3|17410.3|17266.39|17266.39|0
1144188000000|2006-04-04 22:00:00|17340.14|17340.14|17243.98|17243.98|17464.54|17464.54|17187.35|17187.35|0
1144274400000|2006-04-05 22:00:00|17365.57|17365.57|17489.33|17489.33|17489.33|17489.33|17347.01|17347.01|0
1144360800000|2006-04-06 22:00:00|17498.88|17498.88|17563.37|17563.37|17563.37|17563.37|17418.94|17418.94|0
1144620000000|2006-04-09 22:00:00|17455.03|17455.03|17456.58|17456.58|17489.61|17489.61|17385.25|17385.25|0
1144706400000|2006-04-10 22:00:00|17460.68|17460.68|17418.13|17418.13|17489.16|17489.16|17295.42|17295.42|0
1144792800000|2006-04-11 22:00:00|17297.18|17297.18|17162.55|17162.55|17325.21|17325.21|17162|17162|0
1144879200000|2006-04-12 22:00:00|17232.28|17232.28|17199.15|17199.15|17303.27|17303.27|17068.96|17068.96|0
1144965600000|2006-04-13 22:00:00|17319.33|17319.33|17233.82|17233.82|17319.33|17319.33|17149.08|17149.08|0
1145224800000|2006-04-16 22:00:00|17233.73|17233.73|17000.36|17000.36|17233.73|17233.73|17000.36|17000.36|0
1145311200000|2006-04-17 22:00:00|16971.76|16971.76|17232.86|17232.86|17268.05|17268.05|16945.3|16945.3|0
1145397600000|2006-04-18 22:00:00|17405.92|17405.92|17350.12|17350.12|17459.24|17459.24|17350.12|17350.12|0
1145484000000|2006-04-19 22:00:00|17391.94|17391.94|17317.53|17317.53|17412.59|17412.59|17283.97|17283.97|0
1145570400000|2006-04-20 22:00:00|17332.35|17332.35|17403.96|17403.96|17479.73|17479.73|17258.49|17258.49|0
1145829600000|2006-04-23 22:00:00|17245.62|17245.62|16914.4|16914.4|17245.62|17245.62|16892.15|16892.15|0
1145916000000|2006-04-24 22:00:00|16929.36|16929.36|16970.29|16970.29|17000.2|17000.2|16787.44|16787.44|0
1146002400000|2006-04-25 22:00:00|16993.23|16993.23|17055.93|17055.93|17107.93|17107.93|16944.54|16944.54|0
1146088800000|2006-04-26 22:00:00|17118.92|17118.92|17114.54|17114.54|17176.06|17176.06|17094.72|17094.72|0
1146175200000|2006-04-27 22:00:00|17039.37|17039.37|16906.23|16906.23|17043.67|17043.67|16750.5|16750.5|0
1146434400000|2006-04-30 22:00:00|16929.83|16929.83|16925.71|16925.71|16965.33|16965.33|16868.69|16868.69|0
1146520800000|2006-05-01 22:00:00|16920.13|16920.13|17153.77|17153.77|17188.54|17188.54|16900.33|16900.33|0
1147039200000|2006-05-07 22:00:00|17334.19|17334.19|17291.67|17291.67|17375.25|17375.25|17248.59|17248.59|0
1147125600000|2006-05-08 22:00:00|17253.81|17253.81|17190.91|17190.91|17294.5|17294.5|17178.95|17178.95|0
1147212000000|2006-05-09 22:00:00|17161.47|17161.47|16951.93|16951.93|17253.11|17253.11|16883.39|16883.39|0
1147298400000|2006-05-10 22:00:00|16887.37|16887.37|16862.14|16862.14|17087|17087|16840.85|16840.85|0
1147384800000|2006-05-11 22:00:00|16655.98|16655.98|16601.78|16601.78|16655.98|16655.98|16422.49|16422.49|0
1147644000000|2006-05-14 22:00:00|16395.88|16395.88|16486.91|16486.91|16486.91|16486.91|16317.2|16317.2|0
1147730400000|2006-05-15 22:00:00|16508.89|16508.89|16158.42|16158.42|16596.48|16596.48|16116.73|16116.73|0
1147816800000|2006-05-16 22:00:00|16259.02|16259.02|16307.67|16307.67|16319.3|16319.3|16033.66|16033.66|0
1147903200000|2006-05-17 22:00:00|16089.25|16089.25|16087.18|16087.18|16139.14|16139.14|15914.39|15914.39|0
1147989600000|2006-05-18 22:00:00|16041.18|16041.18|16155.45|16155.45|16166.34|16166.34|15925.69|15925.69|0
1148248800000|2006-05-21 22:00:00|16254.56|16254.56|15857.87|15857.87|16268.51|16268.51|15837.26|15837.26|0
1148335200000|2006-05-22 22:00:00|15722.05|15722.05|15599.2|15599.2|15776.2|15776.2|15582.86|15582.86|0
1148421600000|2006-05-23 22:00:00|15676.64|15676.64|15907.2|15907.2|15907.2|15907.2|15508.51|15508.51|0
1148508000000|2006-05-24 22:00:00|15809.33|15809.33|15693.75|15693.75|15849.23|15849.23|15644.62|15644.62|0
1148594400000|2006-05-25 22:00:00|15827.87|15827.87|15970.76|15970.76|15970.76|15970.76|15819.32|15819.32|0
1148853600000|2006-05-28 22:00:00|16111.54|16111.54|15915.68|15915.68|16111.54|16111.54|15885.07|15885.07|0
1148940000000|2006-05-29 22:00:00|15920.79|15920.79|15859.45|15859.45|15937.91|15937.91|15814.83|15814.83|0
1149026400000|2006-05-30 22:00:00|15660.87|15660.87|15467.33|15467.33|15660.87|15660.87|15442.53|15442.53|0
1149112800000|2006-05-31 22:00:00|15603.25|15603.25|15503.74|15503.74|15655|15655|15417.51|15417.51|0
1149199200000|2006-06-01 22:00:00|15600.28|15600.28|15789.31|15789.31|15789.31|15789.31|15266.97|15266.97|0
1149458400000|2006-06-04 22:00:00|15719.31|15719.31|15668.31|15668.31|15784.95|15784.95|15622.75|15622.75|0
1149544800000|2006-06-05 22:00:00|15500.92|15500.92|15384.86|15384.86|15507.78|15507.78|15340.93|15340.93|0
1149631200000|2006-06-06 22:00:00|15285.05|15285.05|15096.01|15096.01|15433.29|15433.29|15095.15|15095.15|0
1149717600000|2006-06-07 22:00:00|14990.04|14990.04|14633.03|14633.03|14990.04|14990.04|14496.96|14496.96|0
1149804000000|2006-06-08 22:00:00|14530.5|14530.5|14750.84|14750.84|14825.48|14825.48|14389.31|14389.31|0
1150063200000|2006-06-11 22:00:00|14685.46|14685.46|14833.01|14833.01|14845.04|14845.04|14580.87|14580.87|0
1150149600000|2006-06-12 22:00:00|14650.59|14650.59|14218.6|14218.6|14658.23|14658.23|14218.6|14218.6|0
1150236000000|2006-06-13 22:00:00|14084.52|14084.52|14309.56|14309.56|14458.82|14458.82|14045.53|14045.53|0
1150322400000|2006-06-14 22:00:00|14453.33|14453.33|14470.76|14470.76|14593.85|14593.85|14417.7|14417.7|0
1150408800000|2006-06-15 22:00:00|14679.35|14679.35|14879.34|14879.34|14976.67|14976.67|14679.35|14679.35|0
1150668000000|2006-06-18 22:00:00|14815.86|14815.86|14860.35|14860.35|14918.6|14918.6|14772.14|14772.14|0
1150754400000|2006-06-19 22:00:00|14811.11|14811.11|14648.41|14648.41|14845.71|14845.71|14621.87|14621.87|0
1150840800000|2006-06-20 22:00:00|14712.86|14712.86|14644.26|14644.26|14713.43|14713.43|14482.96|14482.96|0
1150927200000|2006-06-21 22:00:00|14812.17|14812.17|15135.69|15135.69|15138.47|15138.47|14812.17|14812.17|0
1151013600000|2006-06-22 22:00:00|15001.77|15001.77|15124.04|15124.04|15126.52|15126.52|14865.57|14865.57|0
1151272800000|2006-06-25 22:00:00|15080.23|15080.23|15152.4|15152.4|15216.78|15216.78|14987.77|14987.77|0
1151359200000|2006-06-26 22:00:00|15165.63|15165.63|15171.81|15171.81|15207.38|15207.38|15095.11|15095.11|0
1151445600000|2006-06-27 22:00:00|14998.01|14998.01|14886.11|14886.11|14998.01|14998.01|14824.8|14824.8|0
1151532000000|2006-06-28 22:00:00|14981.7|14981.7|15121.15|15121.15|15137.58|15137.58|14975.78|14975.78|0
1151618400000|2006-06-29 22:00:00|15333.1|15333.1|15505.18|15505.18|15521.22|15521.22|15333.1|15333.1|0
1151877600000|2006-07-02 22:00:00|15573.35|15573.35|15571.62|15571.62|15617.22|15617.22|15513.29|15513.29|0
1151964000000|2006-07-03 22:00:00|15677.04|15677.04|15638.5|15638.5|15710.39|15710.39|15617.81|15617.81|0
1152050400000|2006-07-04 22:00:00|15504.17|15504.17|15523.94|15523.94|15584.62|15584.62|15479.93|15479.93|0
1152136800000|2006-07-05 22:00:00|15455.18|15455.18|15321.4|15321.4|15460.83|15460.83|15278.18|15278.18|0
1152223200000|2006-07-06 22:00:00|15428.32|15428.32|15307.61|15307.61|15437.04|15437.04|15276.15|15276.15|0
1152482400000|2006-07-09 22:00:00|15149.91|15149.91|15552.81|15552.81|15555.43|15555.43|15079.74|15079.74|0
1152568800000|2006-07-10 22:00:00|15485.26|15485.26|15473.82|15473.82|15498.2|15498.2|15333.59|15333.59|0
1152655200000|2006-07-11 22:00:00|15405.42|15405.42|15249.32|15249.32|15463.72|15463.72|15169.15|15169.15|0
1152741600000|2006-07-12 22:00:00|15127.74|15127.74|15097.95|15097.95|15370.35|15370.35|15053.61|15053.61|0
1152828000000|2006-07-13 22:00:00|14914.01|14914.01|14845.24|14845.24|14997.45|14997.45|14815.9|14815.9|0
1153173600000|2006-07-17 22:00:00|14714.18|14714.18|14437.24|14437.24|14747.2|14747.2|14437.24|14437.24|0
1153260000000|2006-07-18 22:00:00|14503.83|14503.83|14500.26|14500.26|14625.64|14625.64|14456.43|14456.43|0
1153346400000|2006-07-19 22:00:00|14713.56|14713.56|14946.84|14946.84|14962.13|14962.13|14705.43|14705.43|0
1153432800000|2006-07-20 22:00:00|14825.16|14825.16|14821.26|14821.26|14867.81|14867.81|14784.24|14784.24|0
1153692000000|2006-07-23 22:00:00|14700.58|14700.58|14794.5|14794.5|14851.91|14851.91|14560.67|14560.67|0
1153778400000|2006-07-24 22:00:00|14970.6|14970.6|15005.24|15005.24|15078.36|15078.36|14948.36|14948.36|0
1153864800000|2006-07-25 22:00:00|15065.57|15065.57|14884.07|14884.07|15108.14|15108.14|14882.67|14882.67|0
1153951200000|2006-07-26 22:00:00|14883.5|14883.5|15179.78|15179.78|15220.33|15220.33|14839.49|14839.49|0
1154037600000|2006-07-27 22:00:00|15217.44|15217.44|15342.87|15342.87|15351.79|15351.79|15150.53|15150.53|0
1154296800000|2006-07-30 22:00:00|15462.39|15462.39|15456.81|15456.81|15536.32|15536.32|15433.2|15433.2|0
1154383200000|2006-07-31 22:00:00|15387.52|15387.52|15440.91|15440.91|15522.03|15522.03|15365.71|15365.71|0
1154469600000|2006-08-01 22:00:00|15341.53|15341.53|15464.29|15464.29|15466.07|15466.07|15287.81|15287.81|0
1154556000000|2006-08-02 22:00:00|15527.27|15527.27|15470.37|15470.37|15580.91|15580.91|15441.67|15441.67|0
1154642400000|2006-08-03 22:00:00|15502.56|15502.56|15499.18|15499.18|15555.9|15555.9|15435.33|15435.33|0
1154901600000|2006-08-06 22:00:00|15494.47|15494.47|15154.06|15154.06|15516.24|15516.24|15154.06|15154.06|0
1154988000000|2006-08-07 22:00:00|15234.39|15234.39|15464.66|15464.66|15476.94|15476.94|15189.1|15189.1|0
1155074400000|2006-08-08 22:00:00|15417.02|15417.02|15656.59|15656.59|15659.41|15659.41|15240.3|15240.3|0
1155160800000|2006-08-09 22:00:00|15585.09|15585.09|15630.91|15630.91|15690.86|15690.86|15536.15|15536.15|0
1155247200000|2006-08-10 22:00:00|15622.24|15622.24|15565.02|15565.02|15681.4|15681.4|15555.6|15555.6|0
1155506400000|2006-08-13 22:00:00|15550.96|15550.96|15857.11|15857.11|15873.21|15873.21|15549.67|15549.67|0
1155592800000|2006-08-14 22:00:00|15831.69|15831.69|15816.19|15816.19|15913.34|15913.34|15807.72|15807.72|0
1155679200000|2006-08-15 22:00:00|15970.6|15970.6|16071.36|16071.36|16085.07|16085.07|15962.98|15962.98|0
1155765600000|2006-08-16 22:00:00|16142.56|16142.56|16020.84|16020.84|16204.6|16204.6|16008.44|16008.44|0
1155852000000|2006-08-17 22:00:00|16052.58|16052.58|16105.98|16105.98|16169.84|16169.84|16022.12|16022.12|0
1156111200000|2006-08-20 22:00:00|16104.5|16104.5|15969.04|15969.04|16145.5|16145.5|15936.61|15936.61|0
1156197600000|2006-08-21 22:00:00|15994.99|15994.99|16181.17|16181.17|16244.84|16244.84|15994.99|15994.99|0
1156284000000|2006-08-22 22:00:00|16161.82|16161.82|16163.03|16163.03|16226.59|16226.59|16118.12|16118.12|0
1156370400000|2006-08-23 22:00:00|16088.54|16088.54|15960.62|15960.62|16089.13|16089.13|15910.62|15910.62|0
1156456800000|2006-08-24 22:00:00|15955.76|15955.76|15938.66|15938.66|16156.78|16156.78|15874.63|15874.63|0
1156716000000|2006-08-27 22:00:00|15953.08|15953.08|15762.59|15762.59|16005.09|16005.09|15745.01|15745.01|0
1156802400000|2006-08-28 22:00:00|15881.92|15881.92|15890.56|15890.56|15946.42|15946.42|15811.73|15811.73|0
1156888800000|2006-08-29 22:00:00|15929.9|15929.9|15872.02|15872.02|15962.93|15962.93|15769.16|15769.16|0
1156975200000|2006-08-30 22:00:00|15884.61|15884.61|16140.76|16140.76|16207.41|16207.41|15882.26|15882.26|0
1157061600000|2006-08-31 22:00:00|16072.81|16072.81|16134.25|16134.25|16158.48|16158.48|16029.56|16029.56|0
1157320800000|2006-09-03 22:00:00|16280.18|16280.18|16358.07|16358.07|16414.94|16414.94|16280.18|16280.18|0
1157407200000|2006-09-04 22:00:00|16357.29|16357.29|16385.96|16385.96|16403.9|16403.9|16280.68|16280.68|0
1157493600000|2006-09-05 22:00:00|16350.27|16350.27|16284.09|16284.09|16400.71|16400.71|16245.16|16245.16|0
1157580000000|2006-09-06 22:00:00|16141.94|16141.94|16012.41|16012.41|16141.94|16141.94|15944.03|15944.03|0
1157666400000|2006-09-07 22:00:00|15907.97|15907.97|16080.46|16080.46|16156.18|16156.18|15831.75|15831.75|0
1157925600000|2006-09-10 22:00:00|16053.13|16053.13|15794.38|15794.38|16053.13|16053.13|15772.07|15772.07|0
1158012000000|2006-09-11 22:00:00|15843.8|15843.8|15719.34|15719.34|15882.38|15882.38|15675.37|15675.37|0
1158098400000|2006-09-12 22:00:00|15889.5|15889.5|15750.05|15750.05|15965.31|15965.31|15730.67|15730.67|0
1158184800000|2006-09-13 22:00:00|15831.72|15831.72|15942.39|15942.39|15994.79|15994.79|15801.88|15801.88|0
1158271200000|2006-09-14 22:00:00|15872.29|15872.29|15866.93|15866.93|15907.03|15907.03|15763.9|15763.9|0
1158616800000|2006-09-18 22:00:00|15948.47|15948.47|15874.28|15874.28|16096.18|16096.18|15867.05|15867.05|0
1158703200000|2006-09-19 22:00:00|15757.97|15757.97|15718.67|15718.67|15763.67|15763.67|15622.28|15622.28|0
1158789600000|2006-09-20 22:00:00|15820.11|15820.11|15834.23|15834.23|15859.21|15859.21|15674.84|15674.84|0
1158876000000|2006-09-21 22:00:00|15706.85|15706.85|15634.67|15634.67|15735.26|15735.26|15580.19|15580.19|0
1159135200000|2006-09-24 22:00:00|15550.56|15550.56|15633.81|15633.81|15691.06|15691.06|15513.87|15513.87|0
1159221600000|2006-09-25 22:00:00|15594.48|15594.48|15557.45|15557.45|15666.95|15666.95|15517.9|15517.9|0
1159308000000|2006-09-26 22:00:00|15692.98|15692.98|15947.87|15947.87|15947.87|15947.87|15681.44|15681.44|0
1159394400000|2006-09-27 22:00:00|15970.39|15970.39|16024.85|16024.85|16032.98|16032.98|15911.22|15911.22|0
1159480800000|2006-09-28 22:00:00|16097.08|16097.08|16127.58|16127.58|16127.58|16127.58|16007.37|16007.37|0
1159740000000|2006-10-01 22:00:00|16169|16169|16254.29|16254.29|16329.24|16329.24|16157.98|16157.98|0
1159826400000|2006-10-02 22:00:00|16198.55|16198.55|16242.09|16242.09|16260.47|16260.47|16148.89|16148.89|0
1159912800000|2006-10-03 22:00:00|16288.92|16288.92|16082.55|16082.55|16363.12|16363.12|16028.32|16028.32|0
1159999200000|2006-10-04 22:00:00|16291.79|16291.79|16449.33|16449.33|16481.31|16481.31|16286.64|16286.64|0
1160085600000|2006-10-05 22:00:00|16444.71|16444.71|16436.06|16436.06|16457.92|16457.92|16360.64|16360.64|0
1160431200000|2006-10-09 22:00:00|16325.48|16325.48|16477.25|16477.25|16620.15|16620.15|16325.48|16325.48|0
1160517600000|2006-10-10 22:00:00|16497.27|16497.27|16400.57|16400.57|16595.91|16595.91|16399.74|16399.74|0
1160604000000|2006-10-11 22:00:00|16386.37|16386.37|16368.81|16368.81|16495.54|16495.54|16343.49|16343.49|0
1160690400000|2006-10-12 22:00:00|16494.49|16494.49|16536.54|16536.54|16586.33|16586.33|16493.64|16493.64|0
1160949600000|2006-10-15 22:00:00|16663.22|16663.22|16692.76|16692.76|16732.44|16732.44|16648.43|16648.43|0
1161036000000|2006-10-16 22:00:00|16704.86|16704.86|16611.59|16611.59|16704.86|16704.86|16561.26|16561.26|0
1161122400000|2006-10-17 22:00:00|16519.91|16519.91|16653|16653|16666.2|16666.2|16466.74|16466.74|0
1161208800000|2006-10-18 22:00:00|16673.26|16673.26|16551.36|16551.36|16688.96|16688.96|16506.22|16506.22|0
1161295200000|2006-10-19 22:00:00|16556.09|16556.09|16651.63|16651.63|16663.61|16663.61|16552.36|16552.36|0
1161554400000|2006-10-22 22:00:00|16641.32|16641.32|16788.82|16788.82|16797.71|16797.71|16598.53|16598.53|0
1161640800000|2006-10-23 22:00:00|16853.73|16853.73|16780.47|16780.47|16901.53|16901.53|16759.98|16759.98|0
1161727200000|2006-10-24 22:00:00|16837.8|16837.8|16699.3|16699.3|16849.05|16849.05|16697.01|16697.01|0
1161813600000|2006-10-25 22:00:00|16794.41|16794.41|16811.6|16811.6|16863.24|16863.24|16772.31|16772.31|0
1161900000000|2006-10-26 22:00:00|16879.33|16879.33|16669.07|16669.07|16879.33|16879.33|16643.91|16643.91|0
1162162800000|2006-10-29 23:00:00|16544.5|16544.5|16351.85|16351.85|16549.71|16549.71|16329.89|16329.89|0
1162249200000|2006-10-30 23:00:00|16389.45|16389.45|16399.39|16399.39|16477.06|16477.06|16314.29|16314.29|0
1162335600000|2006-10-31 23:00:00|16338.72|16338.72|16375.26|16375.26|16444.51|16444.51|16246.24|16246.24|0
1162422000000|2006-11-01 23:00:00|16281.95|16281.95|16350.02|16350.02|16350.02|16350.02|16209.14|16209.14|0
1162767600000|2006-11-05 23:00:00|16278.78|16278.78|16364.76|16364.76|16398.51|16398.51|16204.13|16204.13|0
1162854000000|2006-11-06 23:00:00|16509.79|16509.79|16393.41|16393.41|16512.51|16512.51|16378.72|16378.72|0
1162940400000|2006-11-07 23:00:00|16404.05|16404.05|16215.74|16215.74|16423.83|16423.83|16199.43|16199.43|0
1163026800000|2006-11-08 23:00:00|16218.86|16218.86|16198.57|16198.57|16286.26|16286.26|16094.49|16094.49|0
1163113200000|2006-11-09 23:00:00|16133.91|16133.91|16112.43|16112.43|16280.66|16280.66|16104.74|16104.74|0
1163372400000|2006-11-12 23:00:00|16016.42|16016.42|16022.49|16022.49|16067.46|16067.46|15913.86|15913.86|0
1163458800000|2006-11-13 23:00:00|16178.81|16178.81|16289.55|16289.55|16318.05|16318.05|16176.02|16176.02|0
1163545200000|2006-11-14 23:00:00|16348.74|16348.74|16243.47|16243.47|16373.48|16373.48|16243.47|16243.47|0
1163631600000|2006-11-15 23:00:00|16292.48|16292.48|16163.87|16163.87|16367.1|16367.1|16143.7|16143.7|0
1163718000000|2006-11-16 23:00:00|16182.31|16182.31|16091.73|16091.73|16238.26|16238.26|16067.27|16067.27|0
1163977200000|2006-11-19 23:00:00|16004.34|16004.34|15725.94|15725.94|16036.18|16036.18|15725.94|15725.94|0
1164063600000|2006-11-20 23:00:00|15766.43|15766.43|15734.14|15734.14|15817.73|15817.73|15696.22|15696.22|0
1164150000000|2006-11-21 23:00:00|15680.53|15680.53|15914.23|15914.23|15914.23|15914.23|15675.48|15675.48|0
1164322800000|2006-11-23 23:00:00|15784.26|15784.26|15734.6|15734.6|15789.89|15789.89|15639.19|15639.19|0
1164582000000|2006-11-26 23:00:00|15615.56|15615.56|15885.38|15885.38|15912.11|15912.11|15615.56|15615.56|0
1164668400000|2006-11-27 23:00:00|15711.72|15711.72|15855.26|15855.26|15855.26|15855.26|15653.69|15653.69|0
1164754800000|2006-11-28 23:00:00|15948.69|15948.69|16076.2|16076.2|16126.35|16126.35|15945.07|15945.07|0
1164841200000|2006-11-29 23:00:00|16183.3|16183.3|16274.33|16274.33|16274.33|16274.33|16152.85|16152.85|0
1164927600000|2006-11-30 23:00:00|16313.02|16313.02|16321.78|16321.78|16376.3|16376.3|16242.01|16242.01|0
1165186800000|2006-12-03 23:00:00|16263.98|16263.98|16303.59|16303.59|16362.04|16362.04|16185.92|16185.92|0
1165273200000|2006-12-04 23:00:00|16370.56|16370.56|16265.76|16265.76|16400.14|16400.14|16239.28|16239.28|0
1165359600000|2006-12-05 23:00:00|16309.8|16309.8|16371.28|16371.28|16401.31|16401.31|16254.45|16254.45|0
1165446000000|2006-12-06 23:00:00|16461.91|16461.91|16473.36|16473.36|16550.73|16550.73|16416.3|16416.3|0
1165532400000|2006-12-07 23:00:00|16429.8|16429.8|16417.82|16417.82|16493|16493|16387.8|16387.8|0
1165791600000|2006-12-10 23:00:00|16487.3|16487.3|16527.99|16527.99|16608.97|16608.97|16470.4|16470.4|0
1165878000000|2006-12-11 23:00:00|16621.69|16621.69|16637.78|16637.78|16682.65|16682.65|16583.78|16583.78|0
1165964400000|2006-12-12 23:00:00|16609.25|16609.25|16692.93|16692.93|16692.93|16692.93|16589.73|16589.73|0
1166050800000|2006-12-13 23:00:00|16714.34|16714.34|16829.2|16829.2|16829.2|16829.2|16714.34|16714.34|0
1166137200000|2006-12-14 23:00:00|16927.94|16927.94|16914.31|16914.31|16959.91|16959.91|16858.35|16858.35|0
1166396400000|2006-12-17 23:00:00|16962.65|16962.65|16962.11|16962.11|16993.88|16993.88|16930.55|16930.55|0
1166482800000|2006-12-18 23:00:00|16883.86|16883.86|16776.88|16776.88|16954.83|16954.83|16754.21|16754.21|0
1166569200000|2006-12-19 23:00:00|16829.58|16829.58|17011.04|17011.04|17050.73|17050.73|16829.58|16829.58|0
1166655600000|2006-12-20 23:00:00|17040.93|17040.93|17047.83|17047.83|17109.17|17109.17|17010.04|17010.04|0
1166742000000|2006-12-21 23:00:00|17011.42|17011.42|17104.96|17104.96|17104.96|17104.96|16992.77|16992.77|0
1167001200000|2006-12-24 23:00:00|17104.8|17104.8|17092.89|17092.89|17122.48|17122.48|17056.69|17056.69|0
1167087600000|2006-12-25 23:00:00|17070.32|17070.32|17169.19|17169.19|17185.71|17185.71|17056.59|17056.59|0
1167174000000|2006-12-26 23:00:00|17207.12|17207.12|17223.15|17223.15|17260.57|17260.57|17207.12|17207.12|0
1167260400000|2006-12-27 23:00:00|17290.11|17290.11|17224.81|17224.81|17301.69|17301.69|17163.75|17163.75|0
1167346800000|2006-12-28 23:00:00|17228.49|17228.49|17225.83|17225.83|17281.19|17281.19|17225.83|17225.83|0
1167865200000|2007-01-03 23:00:00|17322.5|17322.5|17353.67|17353.67|17379.46|17379.46|17315.76|17315.76|0
1167951600000|2007-01-04 23:00:00|17315.54|17315.54|17091.59|17091.59|17327.13|17327.13|17011.1|17011.1|0
1168297200000|2007-01-08 23:00:00|17018.89|17018.89|17237.77|17237.77|17261.03|17261.03|16983.97|16983.97|0
1168383600000|2007-01-09 23:00:00|17192.42|17192.42|16942.4|16942.4|17199.42|17199.42|16847.57|16847.57|0
1168470000000|2007-01-10 23:00:00|16958.57|16958.57|16838.17|16838.17|17057.45|17057.45|16758.46|16758.46|0
1168556400000|2007-01-11 23:00:00|16979.73|16979.73|17057.01|17057.01|17160.77|17160.77|16941.39|16941.39|0
1168815600000|2007-01-14 23:00:00|17160.25|17160.25|17209.92|17209.92|17273.58|17273.58|17144.44|17144.44|0
1168902000000|2007-01-15 23:00:00|17190.9|17190.9|17202.46|17202.46|17287.96|17287.96|17175.85|17175.85|0
1168988400000|2007-01-16 23:00:00|17153.25|17153.25|17261.35|17261.35|17335.03|17335.03|17002.67|17002.67|0
1169074800000|2007-01-17 23:00:00|17248.14|17248.14|17370.93|17370.93|17408.62|17408.62|17220.42|17220.42|0
1169161200000|2007-01-18 23:00:00|17340.38|17340.38|17310.44|17310.44|17378.21|17378.21|17242.77|17242.77|0
1169420400000|2007-01-21 23:00:00|17429.9|17429.9|17424.18|17424.18|17484.59|17484.59|17401.32|17401.32|0
1169506800000|2007-01-22 23:00:00|17350.31|17350.31|17408.57|17408.57|17442|17442|17321.29|17321.29|0
1169593200000|2007-01-23 23:00:00|17505.31|17505.31|17507.4|17507.4|17553.03|17553.03|17498.36|17498.36|0
1169679600000|2007-01-24 23:00:00|17604.6|17604.6|17458.3|17458.3|17617.64|17617.64|17427.54|17427.54|0
1169766000000|2007-01-25 23:00:00|17368.05|17368.05|17421.93|17421.93|17421.93|17421.93|17300.84|17300.84|0
1170025200000|2007-01-28 23:00:00|17393.19|17393.19|17470.46|17470.46|17489.59|17489.59|17319.37|17319.37|0
1170111600000|2007-01-29 23:00:00|17510|17510|17490.19|17490.19|17558.53|17558.53|17452.63|17452.63|0
1170198000000|2007-01-30 23:00:00|17493.83|17493.83|17383.42|17383.42|17497.86|17497.86|17275.84|17275.84|0
1170284400000|2007-01-31 23:00:00|17377.03|17377.03|17519.5|17519.5|17543.96|17543.96|17361.01|17361.01|0
1170370800000|2007-02-01 23:00:00|17569.16|17569.16|17547.11|17547.11|17633.61|17633.61|17532.64|17532.64|0
1170630000000|2007-02-04 23:00:00|17531.41|17531.41|17344.8|17344.8|17531.41|17531.41|17294.98|17294.98|0
1170716400000|2007-02-05 23:00:00|17384.5|17384.5|17406.86|17406.86|17433.27|17433.27|17345.1|17345.1|0
1170802800000|2007-02-06 23:00:00|17367.91|17367.91|17292.32|17292.32|17374.82|17374.82|17199.66|17199.66|0
1170889200000|2007-02-07 23:00:00|17368.35|17368.35|17292.48|17292.48|17400.35|17400.35|17212.78|17212.78|0
1170975600000|2007-02-08 23:00:00|17339.56|17339.56|17504.33|17504.33|17545.71|17545.71|17274.89|17274.89|0
1171321200000|2007-02-12 23:00:00|17481.77|17481.77|17621.45|17621.45|17628.03|17628.03|17440.43|17440.43|0
1171407600000|2007-02-13 23:00:00|17662.29|17662.29|17752.64|17752.64|17789.92|17789.92|17648.81|17648.81|0
1171494000000|2007-02-14 23:00:00|17891.24|17891.24|17897.23|17897.23|17911.58|17911.58|17815.17|17815.17|0
1171580400000|2007-02-15 23:00:00|17828.78|17828.78|17875.65|17875.65|17884.89|17884.89|17793.35|17793.35|0
1171839600000|2007-02-18 23:00:00|17835.13|17835.13|17940.09|17940.09|17974|17974|17810.05|17810.05|0
1171926000000|2007-02-19 23:00:00|17919.33|17919.33|17939.12|17939.12|17953.03|17953.03|17828.95|17828.95|0
1172012400000|2007-02-20 23:00:00|17896.6|17896.6|17913.21|17913.21|17968.26|17968.26|17850.09|17850.09|0
1172098800000|2007-02-21 23:00:00|18033.23|18033.23|18108.79|18108.79|18132.84|18132.84|18024.48|18024.48|0
1172185200000|2007-02-22 23:00:00|18113.56|18113.56|18188.42|18188.42|18239.13|18239.13|18046.42|18046.42|0
1172444400000|2007-02-25 23:00:00|18219.75|18219.75|18215.35|18215.35|18300.39|18300.39|18145.42|18145.42|0
1172530800000|2007-02-26 23:00:00|18239.3|18239.3|18119.92|18119.92|18272.68|18272.68|18073.22|18073.22|0
1172617200000|2007-02-27 23:00:00|17843.61|17843.61|17604.12|17604.12|17843.61|17843.61|17382.79|17382.79|0
1172703600000|2007-02-28 23:00:00|17542.23|17542.23|17453.51|17453.51|17557.42|17557.42|17261.6|17261.6|0
1172790000000|2007-03-01 23:00:00|17351.4|17351.4|17217.93|17217.93|17356.45|17356.45|17160.43|17160.43|0
1173049200000|2007-03-04 23:00:00|16992.44|16992.44|16642.25|16642.25|16992.44|16992.44|16532.91|16532.91|0
1173135600000|2007-03-05 23:00:00|16654.85|16654.85|16844.5|16844.5|16882.92|16882.92|16649.1|16649.1|0
1173222000000|2007-03-06 23:00:00|16982.3|16982.3|16764.62|16764.62|16988.01|16988.01|16731.77|16731.77|0
1173308400000|2007-03-07 23:00:00|16729.79|16729.79|17090.31|17090.31|17090.31|17090.31|16685.95|16685.95|0
1173394800000|2007-03-08 23:00:00|17224.67|17224.67|17164.04|17164.04|17246.21|17246.21|17100.74|17100.74|0
1173654000000|2007-03-11 23:00:00|17312.14|17312.14|17292.39|17292.39|17325.45|17325.45|17206.94|17206.94|0
1173740400000|2007-03-12 23:00:00|17268.71|17268.71|17178.84|17178.84|17299.48|17299.48|17153.2|17153.2|0
1173826800000|2007-03-13 23:00:00|16936.19|16936.19|16676.89|16676.89|16936.19|16936.19|16628.85|16628.85|0
1173913200000|2007-03-14 23:00:00|16803.99|16803.99|16860.39|16860.39|16942.31|16942.31|16760.68|16760.68|0
1173999600000|2007-03-15 23:00:00|16779.48|16779.48|16744.15|16744.15|16939.43|16939.43|16643.76|16643.76|0
1174258800000|2007-03-18 23:00:00|16713.99|16713.99|17009.55|17009.55|17026.46|17026.46|16713.99|16713.99|0
1174345200000|2007-03-19 23:00:00|17155.35|17155.35|17163.2|17163.2|17267.74|17267.74|17146.53|17146.53|0
1174518000000|2007-03-21 23:00:00|17383.62|17383.62|17419.2|17419.2|17489.19|17489.19|17379.4|17379.4|0
1174604400000|2007-03-22 23:00:00|17519.51|17519.51|17480.61|17480.61|17534.77|17534.77|17407.97|17407.97|0
1174860000000|2007-03-25 22:00:00|17517.92|17517.92|17521.96|17521.96|17558.04|17558.04|17425|17425|0
1174946400000|2007-03-26 22:00:00|17357.26|17357.26|17365.05|17365.05|17516.89|17516.89|17315.91|17315.91|0
1175032800000|2007-03-27 22:00:00|17328.12|17328.12|17254.73|17254.73|17442.62|17442.62|17141.65|17141.65|0
1175119200000|2007-03-28 22:00:00|17119.95|17119.95|17263.94|17263.94|17350.88|17350.88|17036.22|17036.22|0
1175205600000|2007-03-29 22:00:00|17318.85|17318.85|17287.65|17287.65|17380.8|17380.8|17267.1|17267.1|0
1175464800000|2007-04-01 22:00:00|17346.25|17346.25|17028.41|17028.41|17425.74|17425.74|16999.05|16999.05|0
1175551200000|2007-04-02 22:00:00|17154.78|17154.78|17244.05|17244.05|17279.73|17279.73|17095.92|17095.92|0
1175637600000|2007-04-03 22:00:00|17400.68|17400.68|17544.09|17544.09|17576.51|17576.51|17394.14|17394.14|0
1175724000000|2007-04-04 22:00:00|17507.46|17507.46|17491.42|17491.42|17531.3|17531.3|17430.38|17430.38|0
1175810400000|2007-04-05 22:00:00|17502.9|17502.9|17484.78|17484.78|17560.3|17560.3|17422.55|17422.55|0
1176069600000|2007-04-08 22:00:00|17606.03|17606.03|17743.76|17743.76|17747.82|17747.82|17606.03|17606.03|0
1176156000000|2007-04-09 22:00:00|17631.02|17631.02|17664.69|17664.69|17706.92|17706.92|17613.15|17613.15|0
1176242400000|2007-04-10 22:00:00|17699.39|17699.39|17670.07|17670.07|17723.39|17723.39|17618.19|17618.19|0
1176328800000|2007-04-11 22:00:00|17601.65|17601.65|17540.42|17540.42|17601.65|17601.65|17455.18|17455.18|0
1176415200000|2007-04-12 22:00:00|17629.02|17629.02|17363.95|17363.95|17662.89|17662.89|17327.37|17327.37|0
1176674400000|2007-04-15 22:00:00|17507.18|17507.18|17628.3|17628.3|17696.87|17696.87|17507.18|17507.18|0
1176760800000|2007-04-16 22:00:00|17750.67|17750.67|17527.45|17527.45|17782.08|17782.08|17452.12|17452.12|0
1176847200000|2007-04-17 22:00:00|17557.4|17557.4|17667.33|17667.33|17706.85|17706.85|17538.34|17538.34|0
1176933600000|2007-04-18 22:00:00|17530|17530|17371.97|17371.97|17530|17530|17219.73|17219.73|0
1177020000000|2007-04-19 22:00:00|17471.56|17471.56|17452.62|17452.62|17502.02|17502.02|17404.62|17404.62|0
1177279200000|2007-04-22 22:00:00|17589.61|17589.61|17455.37|17455.37|17656.55|17656.55|17413.64|17413.64|0
1177365600000|2007-04-23 22:00:00|17363.84|17363.84|17451.77|17451.77|17500.34|17500.34|17305.78|17305.78|0
1177452000000|2007-04-24 22:00:00|17379.52|17379.52|17236.16|17236.16|17379.52|17379.52|17221.55|17221.55|0
1177538400000|2007-04-25 22:00:00|17359.84|17359.84|17429.17|17429.17|17496.11|17496.11|17321.05|17321.05|0
1177624800000|2007-04-26 22:00:00|17377.04|17377.04|17400.41|17400.41|17542.25|17542.25|17299.37|17299.37|0
1177970400000|2007-04-30 22:00:00|17396.3|17396.3|17274.98|17274.98|17396.3|17396.3|17203.03|17203.03|0
1178056800000|2007-05-01 22:00:00|17310.75|17310.75|17394.92|17394.92|17441.1|17441.1|17227.09|17227.09|0
1178488800000|2007-05-06 22:00:00|17564.17|17564.17|17669.83|17669.83|17715.99|17715.99|17558.24|17558.24|0
1178575200000|2007-05-07 22:00:00|17651.47|17651.47|17656.84|17656.84|17711.67|17711.67|17587.92|17587.92|0
1178661600000|2007-05-08 22:00:00|17616.58|17616.58|17748.12|17748.12|17753.33|17753.33|17616.58|17616.58|0
1178748000000|2007-05-09 22:00:00|17793.49|17793.49|17736.96|17736.96|17827.48|17827.48|17712.89|17712.89|0
1178834400000|2007-05-10 22:00:00|17616.02|17616.02|17553.72|17553.72|17616.02|17616.02|17455.28|17455.28|0
1179093600000|2007-05-13 22:00:00|17682.74|17682.74|17677.94|17677.94|17786.65|17786.65|17673.86|17673.86|0
1179180000000|2007-05-14 22:00:00|17577.14|17577.14|17512.98|17512.98|17609.55|17609.55|17491.59|17491.59|0
1179266400000|2007-05-15 22:00:00|17487|17487|17529|17529|17539.95|17539.95|17430.7|17430.7|0
1179352800000|2007-05-16 22:00:00|17586.33|17586.33|17498.6|17498.6|17656.07|17656.07|17482.44|17482.44|0
1179439200000|2007-05-17 22:00:00|17563.53|17563.53|17399.58|17399.58|17563.53|17563.53|17320.81|17320.81|0
1179698400000|2007-05-20 22:00:00|17455.55|17455.55|17556.87|17556.87|17599.35|17599.35|17411.51|17411.51|0
1179784800000|2007-05-21 22:00:00|17578.31|17578.31|17680.05|17680.05|17730.84|17730.84|17545.26|17545.26|0
1179871200000|2007-05-22 22:00:00|17763.15|17763.15|17705.12|17705.12|17802.71|17802.71|17699.12|17699.12|0
1179957600000|2007-05-23 22:00:00|17680.45|17680.45|17696.97|17696.97|17760.57|17760.57|17606.56|17606.56|0
1180044000000|2007-05-24 22:00:00|17529.27|17529.27|17481.21|17481.21|17529.27|17529.27|17370.18|17370.18|0
1180303200000|2007-05-27 22:00:00|17544.98|17544.98|17587.59|17587.59|17630.37|17630.37|17544.67|17544.67|0
1180389600000|2007-05-28 22:00:00|17524.82|17524.82|17672.56|17672.56|17700.52|17700.52|17521.64|17521.64|0
1180476000000|2007-05-29 22:00:00|17664.37|17664.37|17588.26|17588.26|17727.17|17727.17|17484.3|17484.3|0
1180562400000|2007-05-30 22:00:00|17715.77|17715.77|17875.75|17875.75|17875.75|17875.75|17701.57|17701.57|0
1180648800000|2007-05-31 22:00:00|17949.92|17949.92|17958.88|17958.88|18017.73|18017.73|17943.68|17943.68|0
1180908000000|2007-06-03 22:00:00|18067.9|18067.9|17973.42|17973.42|18071.8|18071.8|17973.42|17973.42|0
1180994400000|2007-06-04 22:00:00|18019.79|18019.79|18053.81|18053.81|18071.72|18071.72|17950.45|17950.45|0
1181080800000|2007-06-05 22:00:00|18001.2|18001.2|18040.93|18040.93|18073.05|18073.05|17991.19|17991.19|0
1181167200000|2007-06-06 22:00:00|17879.01|17879.01|18053.38|18053.38|18053.38|18053.38|17866.52|17866.52|0
1181253600000|2007-06-07 22:00:00|17904.68|17904.68|17779.09|17779.09|17904.68|17904.68|17696.51|17696.51|0
1181512800000|2007-06-10 22:00:00|17899.02|17899.02|17834.48|17834.48|17932.1|17932.1|17801.63|17801.63|0
1181599200000|2007-06-11 22:00:00|17845.22|17845.22|17760.91|17760.91|17862.99|17862.99|17735.56|17735.56|0
1181685600000|2007-06-12 22:00:00|17631.87|17631.87|17732.77|17732.77|17781.41|17781.41|17591.93|17591.93|0
1181772000000|2007-06-13 22:00:00|17834.78|17834.78|17842.29|17842.29|17875.02|17875.02|17815.3|17815.3|0
1181858400000|2007-06-14 22:00:00|17945.84|17945.84|17971.49|17971.49|18007.99|18007.99|17930.34|17930.34|0
1182117600000|2007-06-17 22:00:00|18127.41|18127.41|18149.52|18149.52|18194.26|18194.26|18112.93|18112.93|0
1182204000000|2007-06-18 22:00:00|18131.59|18131.59|18163.61|18163.61|18163.61|18163.61|18103.56|18103.56|0
1182290400000|2007-06-19 22:00:00|18173.07|18173.07|18211.68|18211.68|18297|18297|18141.95|18141.95|0
1182376800000|2007-06-20 22:00:00|18117.3|18117.3|18240.3|18240.3|18287.73|18287.73|18107.81|18107.81|0
1182463200000|2007-06-21 22:00:00|18177.89|18177.89|18188.63|18188.63|18200.11|18200.11|18092.36|18092.36|0
1182722400000|2007-06-24 22:00:00|18107.68|18107.68|18087.48|18087.48|18203.56|18203.56|18079.85|18079.85|0
1182808800000|2007-06-25 22:00:00|18098.33|18098.33|18066.11|18066.11|18101.89|18101.89|18008.6|18008.6|0
1182895200000|2007-06-26 22:00:00|17981.77|17981.77|17849.28|17849.28|17983.35|17983.35|17848.05|17848.05|0
1182981600000|2007-06-27 22:00:00|17915.63|17915.63|17932.27|17932.27|17960.22|17960.22|17893.37|17893.37|0
1183068000000|2007-06-28 22:00:00|18010.5|18010.5|18138.36|18138.36|18144.63|18144.63|17973.5|17973.5|0
1183327200000|2007-07-01 22:00:00|18139.04|18139.04|18146.3|18146.3|18175.3|18175.3|18062.49|18062.49|0
1183413600000|2007-07-02 22:00:00|18206.49|18206.49|18149.9|18149.9|18230.89|18230.89|18146.74|18146.74|0
1183500000000|2007-07-03 22:00:00|18158.77|18158.77|18168.72|18168.72|18207.97|18207.97|18143.58|18143.58|0
1183586400000|2007-07-04 22:00:00|18191.89|18191.89|18221.48|18221.48|18295.27|18295.27|18191.89|18191.89|0
1183672800000|2007-07-05 22:00:00|18184.64|18184.64|18140.94|18140.94|18184.64|18184.64|18086.01|18086.01|0
1183932000000|2007-07-08 22:00:00|18226.07|18226.07|18261.98|18261.98|18282.15|18282.15|18213.59|18213.59|0
1184018400000|2007-07-09 22:00:00|18244.69|18244.69|18252.67|18252.67|18259.81|18259.81|18204.04|18204.04|0
1184104800000|2007-07-10 22:00:00|18116.66|18116.66|18049.51|18049.51|18116.66|18116.66|18028.87|18028.87|0
1184191200000|2007-07-11 22:00:00|18105.89|18105.89|17984.14|17984.14|18130.44|18130.44|17919.17|17919.17|0
1184277600000|2007-07-12 22:00:00|18161.02|18161.02|18238.95|18238.95|18268.64|18268.64|18150.99|18150.99|0
1184623200000|2007-07-16 22:00:00|18269.36|18269.36|18217.27|18217.27|18269.36|18269.36|18167.82|18167.82|0
1184709600000|2007-07-17 22:00:00|18136.06|18136.06|18015.58|18015.58|18136.06|18136.06|17964.28|17964.28|0
1184796000000|2007-07-18 22:00:00|18095.95|18095.95|18116.57|18116.57|18131.12|18131.12|18037.33|18037.33|0
1184882400000|2007-07-19 22:00:00|18148.6|18148.6|18157.93|18157.93|18223.04|18223.04|18124.74|18124.74|0
1185141600000|2007-07-22 22:00:00|17995.71|17995.71|17963.64|17963.64|18009.47|18009.47|17892.75|17892.75|0
1185228000000|2007-07-23 22:00:00|17998.76|17998.76|18002.03|18002.03|18018.94|18018.94|17906.11|17906.11|0
1185314400000|2007-07-24 22:00:00|17810.97|17810.97|17858.42|17858.42|17881.31|17881.31|17733.96|17733.96|0
1185400800000|2007-07-25 22:00:00|17807.23|17807.23|17702.09|17702.09|17861.47|17861.47|17678.98|17678.98|0
1185487200000|2007-07-26 22:00:00|17454.59|17454.59|17283.81|17283.81|17454.59|17454.59|17196.16|17196.16|0
1185746400000|2007-07-29 22:00:00|17138.53|17138.53|17289.3|17289.3|17289.3|17289.3|17042.66|17042.66|0
1185832800000|2007-07-30 22:00:00|17318.01|17318.01|17248.89|17248.89|17318.01|17318.01|17195.29|17195.29|0
1185919200000|2007-07-31 22:00:00|17169.2|17169.2|16870.98|16870.98|17169.2|17169.2|16845.54|16845.54|0
1186005600000|2007-08-01 22:00:00|16956.33|16956.33|16984.11|16984.11|16999.16|16999.16|16652.8|16652.8|0
1186092000000|2007-08-02 22:00:00|17019.8|17019.8|16979.86|16979.86|17102.07|17102.07|16913.27|16913.27|0
1186351200000|2007-08-05 22:00:00|16781.14|16781.14|16914.46|16914.46|16951.98|16951.98|16675.39|16675.39|0
1186437600000|2007-08-06 22:00:00|17009.63|17009.63|16921.77|16921.77|17049.45|17049.45|16863.46|16863.46|0
1186524000000|2007-08-07 22:00:00|16930.39|16930.39|17029.28|17029.28|17085.1|17085.1|16911.68|16911.68|0
1186610400000|2007-08-08 22:00:00|17170.36|17170.36|17170.6|17170.6|17274.33|17274.33|17148.95|17148.95|0
1186696800000|2007-08-09 22:00:00|16923.21|16923.21|16764.09|16764.09|16948.96|16948.96|16651.71|16651.71|0
1186956000000|2007-08-12 22:00:00|16791.8|16791.8|16800.05|16800.05|16948.4|16948.4|16725.55|16725.55|0
1187042400000|2007-08-13 22:00:00|16824.63|16824.63|16844.61|16844.61|16855.05|16855.05|16747.94|16747.94|0
1187128800000|2007-08-14 22:00:00|16659.07|16659.07|16475.61|16475.61|16667.36|16667.36|16433.3|16433.3|0
1187215200000|2007-08-15 22:00:00|16296.4|16296.4|16148.49|16148.49|16296.4|16296.4|15859.46|15859.46|0
1187301600000|2007-08-16 22:00:00|16035.38|16035.38|15273.68|15273.68|16062.59|16062.59|15262.1|15262.1|0
1187560800000|2007-08-19 22:00:00|15477.26|15477.26|15732.48|15732.48|15940.61|15940.61|15477.26|15477.26|0
1187647200000|2007-08-20 22:00:00|15773.86|15773.86|15901.34|15901.34|16101.64|16101.64|15754.51|15754.51|0
1187733600000|2007-08-21 22:00:00|15866.6|15866.6|15900.64|15900.64|15957.96|15957.96|15787.96|15787.96|0
1187820000000|2007-08-22 22:00:00|16093.82|16093.82|16316.32|16316.32|16333.36|16333.36|16093.82|16093.82|0
1187906400000|2007-08-23 22:00:00|16286.01|16286.01|16248.97|16248.97|16329.96|16329.96|16188.08|16188.08|0
1188165600000|2007-08-26 22:00:00|16429.01|16429.01|16301.39|16301.39|16504.72|16504.72|16263.95|16263.95|0
1188252000000|2007-08-27 22:00:00|16214.09|16214.09|16287.49|16287.49|16343.28|16343.28|16192.84|16192.84|0
1188338400000|2007-08-28 22:00:00|16068.1|16068.1|16012.83|16012.83|16068.1|16068.1|15830.28|15830.28|0
1188424800000|2007-08-29 22:00:00|16182.09|16182.09|16153.82|16153.82|16269.66|16269.66|16091.28|16091.28|0
1188511200000|2007-08-30 22:00:00|16270.99|16270.99|16569.09|16569.09|16569.09|16569.09|16266.23|16266.23|0
1188770400000|2007-09-02 22:00:00|16511.07|16511.07|16524.93|16524.93|16575.97|16575.97|16452.74|16452.74|0
1188856800000|2007-09-03 22:00:00|16445.73|16445.73|16420.47|16420.47|16511.64|16511.64|16392.21|16392.21|0
1188943200000|2007-09-04 22:00:00|16506.11|16506.11|16158.45|16158.45|16553.22|16553.22|16154.9|16154.9|0
1189029600000|2007-09-05 22:00:00|16003.88|16003.88|16257|16257|16257|16257|15840.05|15840.05|0
1189116000000|2007-09-06 22:00:00|16179.78|16179.78|16122.16|16122.16|16230.58|16230.58|16027.93|16027.93|0
1189375200000|2007-09-09 22:00:00|15906.52|15906.52|15764.97|15764.97|15906.52|15906.52|15651.83|15651.83|0
1189461600000|2007-09-10 22:00:00|15787.86|15787.86|15877.67|15877.67|15940.38|15940.38|15610.65|15610.65|0
1189548000000|2007-09-11 22:00:00|15978.78|15978.78|15797.6|15797.6|16032.26|16032.26|15731.32|15731.32|0
1189634400000|2007-09-12 22:00:00|15886.76|15886.76|15821.19|15821.19|15931.09|15931.09|15802.36|15802.36|0
1189720800000|2007-09-13 22:00:00|15895.05|15895.05|16127.42|16127.42|16142.08|16142.08|15877.09|15877.09|0
1190066400000|2007-09-17 22:00:00|16037.49|16037.49|15801.8|15801.8|16037.49|16037.49|15780.9|15780.9|0
1190152800000|2007-09-18 22:00:00|16038.12|16038.12|16381.54|16381.54|16386.17|16386.17|16038.12|16038.12|0
1190239200000|2007-09-19 22:00:00|16474.66|16474.66|16413.79|16413.79|16491.45|16491.45|16344.28|16344.28|0
1190325600000|2007-09-20 22:00:00|16284.43|16284.43|16312.61|16312.61|16353.97|16353.97|16245.94|16245.94|0
1190671200000|2007-09-24 22:00:00|16317.19|16317.19|16401.73|16401.73|16434.8|16434.8|16240.26|16240.26|0
1190757600000|2007-09-25 22:00:00|16388.51|16388.51|16435.74|16435.74|16457.72|16457.72|16388.51|16388.51|0
1190844000000|2007-09-26 22:00:00|16551.94|16551.94|16832.22|16832.22|16868.94|16868.94|16551.94|16551.94|0
1190930400000|2007-09-27 22:00:00|16903.64|16903.64|16785.69|16785.69|16929.26|16929.26|16755.21|16755.21|0
1191189600000|2007-09-30 22:00:00|16773.1|16773.1|16845.96|16845.96|16899.84|16899.84|16685.8|16685.8|0
1191276000000|2007-10-01 22:00:00|17027.92|17027.92|17046.78|17046.78|17072.67|17072.67|16986.38|16986.38|0
1191362400000|2007-10-02 22:00:00|17066.14|17066.14|17199.89|17199.89|17205.42|17205.42|17017.77|17017.77|0
1191448800000|2007-10-03 22:00:00|17085.32|17085.32|17092.49|17092.49|17160.47|17160.47|17043.76|17043.76|0
1191535200000|2007-10-04 22:00:00|17070.61|17070.61|17065.04|17065.04|17144.35|17144.35|17032.75|17032.75|0
1191880800000|2007-10-08 22:00:00|17166.17|17166.17|17159.9|17159.9|17237.4|17237.4|17133.52|17133.52|0
1191967200000|2007-10-09 22:00:00|17231.14|17231.14|17177.89|17177.89|17254.52|17254.52|17146.39|17146.39|0
1192053600000|2007-10-10 22:00:00|17188.81|17188.81|17458.98|17458.98|17488.97|17488.97|17154.75|17154.75|0
1192140000000|2007-10-11 22:00:00|17417.94|17417.94|17331.17|17331.17|17441.75|17441.75|17280.6|17280.6|0
1192399200000|2007-10-14 22:00:00|17399.67|17399.67|17358.15|17358.15|17430.09|17430.09|17292.13|17292.13|0
1192485600000|2007-10-15 22:00:00|17267.07|17267.07|17137.92|17137.92|17283.05|17283.05|17104.2|17104.2|0
1192572000000|2007-10-16 22:00:00|17114.2|17114.2|16955.31|16955.31|17114.2|17114.2|16795.74|16795.74|0
1192658400000|2007-10-17 22:00:00|16974.69|16974.69|17106.09|17106.09|17147.73|17147.73|16974.69|16974.69|0
1192744800000|2007-10-18 22:00:00|16965|16965|16814.37|16814.37|16965|16965|16711.57|16711.57|0
1193004000000|2007-10-21 22:00:00|16563.57|16563.57|16438.47|16438.47|16563.57|16563.57|16264.7|16264.7|0
1193090400000|2007-10-22 22:00:00|16486.71|16486.71|16450.58|16450.58|16554.91|16554.91|16416.92|16416.92|0
1193176800000|2007-10-23 22:00:00|16518|16518|16358.39|16358.39|16578.59|16578.59|16330.33|16330.33|0
1193263200000|2007-10-24 22:00:00|16368.02|16368.02|16284.17|16284.17|16438.57|16438.57|16199.02|16199.02|0
1193349600000|2007-10-25 22:00:00|16358.61|16358.61|16505.63|16505.63|16505.63|16505.63|16348.86|16348.86|0
1193612400000|2007-10-28 23:00:00|16613.3|16613.3|16698.08|16698.08|16774.18|16774.18|16613.3|16613.3|0
1193698800000|2007-10-29 23:00:00|16655.31|16655.31|16651.01|16651.01|16682.87|16682.87|16492.56|16492.56|0
1193785200000|2007-10-30 23:00:00|16620.59|16620.59|16737.63|16737.63|16738.98|16738.98|16552.54|16552.54|0
1193871600000|2007-10-31 23:00:00|16812.9|16812.9|16870.4|16870.4|16887.04|16887.04|16795.55|16795.55|0
1193958000000|2007-11-01 23:00:00|16647.4|16647.4|16517.48|16517.48|16654.73|16654.73|16484.54|16484.54|0
1194217200000|2007-11-04 23:00:00|16458.14|16458.14|16268.92|16268.92|16458.14|16458.14|16211.79|16211.79|0
1194303600000|2007-11-05 23:00:00|16152.58|16152.58|16249.63|16249.63|16353.93|16353.93|16144.4|16144.4|0
1194390000000|2007-11-06 23:00:00|16325.18|16325.18|16096.68|16096.68|16326.58|16326.58|16081.03|16081.03|0
1194476400000|2007-11-07 23:00:00|15889.03|15889.03|15771.57|15771.57|15891.23|15891.23|15626.06|15626.06|0
1194562800000|2007-11-08 23:00:00|15675.48|15675.48|15583.42|15583.42|15834.97|15834.97|15566.12|15566.12|0
1194822000000|2007-11-11 23:00:00|15377.37|15377.37|15197.09|15197.09|15386.8|15386.8|14998.51|14998.51|0
1194908400000|2007-11-12 23:00:00|15148.16|15148.16|15126.63|15126.63|15235.56|15235.56|14988.77|14988.77|0
1194994800000|2007-11-13 23:00:00|15311.38|15311.38|15499.56|15499.56|15504.99|15504.99|15287.26|15287.26|0
1195081200000|2007-11-14 23:00:00|15536.35|15536.35|15396.3|15396.3|15587.31|15587.31|15396.3|15396.3|0
1195167600000|2007-11-15 23:00:00|15238.73|15238.73|15154.61|15154.61|15238.73|15238.73|15030.02|15030.02|0
1195426800000|2007-11-18 23:00:00|15177.17|15177.17|15042.56|15042.56|15302.76|15302.76|15040.1|15040.1|0
1195513200000|2007-11-19 23:00:00|14868.98|14868.98|15211.52|15211.52|15222.24|15222.24|14751.27|14751.27|0
1195599600000|2007-11-20 23:00:00|15113.83|15113.83|14837.66|14837.66|15154.31|15154.31|14770.22|14770.22|0
1195686000000|2007-11-21 23:00:00|14726.62|14726.62|14888.77|14888.77|15000.18|15000.18|14669.85|14669.85|0
1196031600000|2007-11-25 23:00:00|14921.57|14921.57|15135.21|15135.21|15295.21|15295.21|14912.83|14912.83|0
1196118000000|2007-11-26 23:00:00|14953.93|14953.93|15222.85|15222.85|15312.55|15312.55|14801.87|14801.87|0
1196204400000|2007-11-27 23:00:00|15271.14|15271.14|15153.78|15153.78|15280.91|15280.91|15089.35|15089.35|0
1196290800000|2007-11-28 23:00:00|15339.61|15339.61|15513.74|15513.74|15555.04|15555.04|15339.61|15339.61|0
1196377200000|2007-11-29 23:00:00|15520.53|15520.53|15680.67|15680.67|15751.2|15751.2|15520.53|15520.53|0
1196636400000|2007-12-02 23:00:00|15747.47|15747.47|15628.97|15628.97|15799.69|15799.69|15577.69|15577.69|0
1196722800000|2007-12-03 23:00:00|15613.89|15613.89|15480.19|15480.19|15683.18|15683.18|15446.47|15446.47|0
1196809200000|2007-12-04 23:00:00|15418.95|15418.95|15608.88|15608.88|15621.54|15621.54|15365.39|15365.39|0
1196895600000|2007-12-05 23:00:00|15782.4|15782.4|15874.08|15874.08|15898.26|15898.26|15740.94|15740.94|0
1196982000000|2007-12-06 23:00:00|15992.24|15992.24|15956.37|15956.37|16107.65|16107.65|15948.54|15948.54|0
1197241200000|2007-12-09 23:00:00|16007.33|16007.33|15924.39|15924.39|16017.14|16017.14|15826.25|15826.25|0
1197327600000|2007-12-10 23:00:00|16003.09|16003.09|16044.72|16044.72|16075.61|16075.61|15972.45|15972.45|0
1197414000000|2007-12-11 23:00:00|15828.65|15828.65|15932.26|15932.26|15963.43|15963.43|15700.15|15700.15|0
1197500400000|2007-12-12 23:00:00|15818.48|15818.48|15536.52|15536.52|15833.1|15833.1|15532.53|15532.53|0
1197586800000|2007-12-13 23:00:00|15547.19|15547.19|15514.51|15514.51|15697.05|15697.05|15433.77|15433.77|0
1197846000000|2007-12-16 23:00:00|15433.3|15433.3|15249.79|15249.79|15508.5|15508.5|15219.07|15219.07|0
1197932400000|2007-12-17 23:00:00|15099.2|15099.2|15207.86|15207.86|15301.69|15301.69|15004.41|15004.41|0
1198018800000|2007-12-18 23:00:00|15165.09|15165.09|15030.51|15030.51|15267.75|15267.75|15030.51|15030.51|0
1198105200000|2007-12-19 23:00:00|15151.37|15151.37|15031.6|15031.6|15161.66|15161.66|15017.97|15017.97|0
1198191600000|2007-12-20 23:00:00|15044.35|15044.35|15257|15257|15275.61|15275.61|14998.01|14998.01|0
1198537200000|2007-12-24 23:00:00|15441.33|15441.33|15552.59|15552.59|15583.39|15583.39|15441.33|15441.33|0
1198623600000|2007-12-25 23:00:00|15613.96|15613.96|15653.54|15653.54|15653.54|15653.54|15559.47|15559.47|0
1198710000000|2007-12-26 23:00:00|15616.41|15616.41|15564.69|15564.69|15628.31|15628.31|15535.51|15535.51|0
1198796400000|2007-12-27 23:00:00|15413.37|15413.37|15307.78|15307.78|15413.37|15413.37|15240.96|15240.96|0
1199401200000|2008-01-03 23:00:00|15155.73|15155.73|14691.41|14691.41|15156.66|15156.66|14542.58|14542.58|0
1199660400000|2008-01-06 23:00:00|14549.38|14549.38|14500.55|14500.55|14667.85|14667.85|14438.61|14438.61|0
1199746800000|2008-01-07 23:00:00|14429.3|14429.3|14528.67|14528.67|14547.8|14547.8|14365.86|14365.86|0
1199833200000|2008-01-08 23:00:00|14364.71|14364.71|14599.16|14599.16|14602.65|14602.65|14271.57|14271.57|0
1199919600000|2008-01-09 23:00:00|14546.32|14546.32|14388.11|14388.11|14584.73|14584.73|14388.11|14388.11|0
1200006000000|2008-01-10 23:00:00|14419.43|14419.43|14110.79|14110.79|14447.49|14447.49|14096.54|14096.54|0
1200351600000|2008-01-14 23:00:00|14134.91|14134.91|13972.63|13972.63|14224|14224|13915.15|13915.15|0
1200438000000|2008-01-15 23:00:00|13796.73|13796.73|13504.51|13504.51|13841.93|13841.93|13500.59|13500.59|0
1200524400000|2008-01-16 23:00:00|13596.38|13596.38|13783.45|13783.45|13803.08|13803.08|13472.45|13472.45|0
1200610800000|2008-01-17 23:00:00|13577.5|13577.5|13861.29|13861.29|13902.64|13902.64|13365.32|13365.32|0
1200870000000|2008-01-20 23:00:00|13701.43|13701.43|13325.94|13325.94|13704.65|13704.65|13320.51|13320.51|0
1200956400000|2008-01-21 23:00:00|13125.23|13125.23|12573.05|12573.05|13125.23|13125.23|12572.68|12572.68|0
1201042800000|2008-01-22 23:00:00|12756.31|12756.31|12829.06|12829.06|13063.78|13063.78|12619.78|12619.78|0
1201129200000|2008-01-23 23:00:00|12952.5|12952.5|13092.78|13092.78|13134.77|13134.77|12952.5|12952.5|0
1201215600000|2008-01-24 23:00:00|13258.77|13258.77|13629.16|13629.16|13647.16|13647.16|13248.89|13248.89|0
1201474800000|2008-01-27 23:00:00|13482.84|13482.84|13087.91|13087.91|13501.86|13501.86|13087.91|13087.91|0
1201561200000|2008-01-28 23:00:00|13246.69|13246.69|13478.86|13478.86|13506.81|13506.81|13224.66|13224.66|0
1201647600000|2008-01-29 23:00:00|13500.52|13500.52|13345.03|13345.03|13514.13|13514.13|13271.13|13271.13|0
1201734000000|2008-01-30 23:00:00|13227.48|13227.48|13592.47|13592.47|13622.68|13622.68|13154.77|13154.77|0
1201820400000|2008-01-31 23:00:00|13517.74|13517.74|13497.16|13497.16|13648.39|13648.39|13444.08|13444.08|0
1202079600000|2008-02-03 23:00:00|13642.6|13642.6|13859.7|13859.7|13889.24|13889.24|13642.6|13642.6|0
1202166000000|2008-02-04 23:00:00|13806.17|13806.17|13745.5|13745.5|13821.92|13821.92|13665.64|13665.64|0
1202252400000|2008-02-05 23:00:00|13548.53|13548.53|13099.24|13099.24|13552.19|13552.19|13099.24|13099.24|0
1202338800000|2008-02-06 23:00:00|13077.25|13077.25|13207.15|13207.15|13244.19|13244.19|12972.55|12972.55|0
1202425200000|2008-02-07 23:00:00|13143.08|13143.08|13017.24|13017.24|13279.52|13279.52|12997.88|12997.88|0
1202770800000|2008-02-11 23:00:00|12998.87|12998.87|13021.96|13021.96|13138.28|13138.28|12923.42|12923.42|0
1202857200000|2008-02-12 23:00:00|13162.95|13162.95|13068.3|13068.3|13240.26|13240.26|13036.62|13036.62|0
1202943600000|2008-02-13 23:00:00|13254.59|13254.59|13626.45|13626.45|13626.45|13626.45|13251.86|13251.86|0
1203030000000|2008-02-14 23:00:00|13508.53|13508.53|13622.56|13622.56|13666.68|13666.68|13356.39|13356.39|0
1203289200000|2008-02-17 23:00:00|13627.31|13627.31|13635.4|13635.4|13822.45|13822.45|13627.31|13627.31|0
1203375600000|2008-02-18 23:00:00|13761.76|13761.76|13757.91|13757.91|13853.21|13853.21|13691.88|13691.88|0
1203462000000|2008-02-19 23:00:00|13729.75|13729.75|13310.37|13310.37|13729.75|13729.75|13310.37|13310.37|0
1203548400000|2008-02-20 23:00:00|13462.72|13462.72|13688.28|13688.28|13783.97|13783.97|13439.59|13439.59|0
1203634800000|2008-02-21 23:00:00|13530.19|13530.19|13500.46|13500.46|13540.62|13540.62|13378.72|13378.72|0
1203894000000|2008-02-24 23:00:00|13612.31|13612.31|13914.57|13914.57|13969.18|13969.18|13612.31|13612.31|0
1203980400000|2008-02-25 23:00:00|14036.89|14036.89|13824.72|13824.72|14053.85|14053.85|13803.46|13803.46|0
1204066800000|2008-02-26 23:00:00|14007.32|14007.32|14031.3|14031.3|14105.47|14105.47|13956.44|13956.44|0
1204153200000|2008-02-27 23:00:00|13877.88|13877.88|13925.51|13925.51|13962.3|13962.3|13794.71|13794.71|0
1204239600000|2008-02-28 23:00:00|13735.44|13735.44|13603.02|13603.02|13738.56|13738.56|13533.25|13533.25|0
1204498800000|2008-03-02 23:00:00|13412.87|13412.87|12992.18|12992.18|13413.63|13413.63|12992.18|12992.18|0
1204585200000|2008-03-03 23:00:00|13080.29|13080.29|12992.28|12992.28|13110.39|13110.39|12883.07|12883.07|0
1204671600000|2008-03-04 23:00:00|12973.03|12973.03|12972.06|12972.06|13044.01|13044.01|12919.81|12919.81|0
1204758000000|2008-03-05 23:00:00|13068.89|13068.89|13215.42|13215.42|13365.22|13365.22|13050.55|13050.55|0
1204844400000|2008-03-06 23:00:00|13024.61|13024.61|12782.8|12782.8|13024.61|13024.61|12744.52|12744.52|0
1205103600000|2008-03-09 23:00:00|12716.84|12716.84|12532.13|12532.13|12777.07|12777.07|12527.07|12527.07|0
1205190000000|2008-03-10 23:00:00|12392.31|12392.31|12658.28|12658.28|12674.89|12674.89|12352.79|12352.79|0
1205276400000|2008-03-11 23:00:00|12841.88|12841.88|12861.13|12861.13|13071.22|13071.22|12799.42|12799.42|0
1205362800000|2008-03-12 23:00:00|12741.26|12741.26|12433.44|12433.44|12772.37|12772.37|12351.72|12351.72|0
1205449200000|2008-03-13 23:00:00|12509.81|12509.81|12241.6|12241.6|12582.57|12582.57|12167.09|12167.09|0
1205708400000|2008-03-16 23:00:00|12089.03|12089.03|11787.51|11787.51|12132.69|12132.69|11691|11691|0
1205794800000|2008-03-17 23:00:00|11828.99|11828.99|11964.16|11964.16|11995.06|11995.06|11793.6|11793.6|0
1205881200000|2008-03-18 23:00:00|12142.33|12142.33|12260.44|12260.44|12374.75|12374.75|12142.33|12142.33|0
1206054000000|2008-03-20 23:00:00|12331.64|12331.64|12482.57|12482.57|12496.41|12496.41|12308.03|12308.03|0
1206313200000|2008-03-23 23:00:00|12473.06|12473.06|12480.09|12480.09|12582.46|12582.46|12438.2|12438.2|0
1206399600000|2008-03-24 23:00:00|12639.74|12639.74|12745.22|12745.22|12791.24|12791.24|12572.77|12572.77|0
1206486000000|2008-03-25 23:00:00|12648.97|12648.97|12706.63|12706.63|12711.78|12711.78|12591.01|12591.01|0
1206572400000|2008-03-26 23:00:00|12618.42|12618.42|12604.58|12604.58|12621.56|12621.56|12475.88|12475.88|0
1206658800000|2008-03-27 23:00:00|12594.34|12594.34|12820.47|12820.47|12874.45|12874.45|12507.68|12507.68|0
1206914400000|2008-03-30 22:00:00|12709.28|12709.28|12525.54|12525.54|12709.28|12709.28|12430.63|12430.63|0
1207000800000|2008-03-31 22:00:00|12539.8|12539.8|12656.42|12656.42|12779.14|12779.14|12521.84|12521.84|0
1207087200000|2008-04-01 22:00:00|12836.41|12836.41|13189.36|13189.36|13189.36|13189.36|12836.41|12836.41|0
1207173600000|2008-04-02 22:00:00|13190.16|13190.16|13389.9|13389.9|13389.9|13389.9|13137.1|13137.1|0
1207260000000|2008-04-03 22:00:00|13286.35|13286.35|13293.22|13293.22|13360.81|13360.81|13220|13220|0
1207519200000|2008-04-06 22:00:00|13240.56|13240.56|13450.23|13450.23|13485.9|13485.9|13228.86|13228.86|0
1207605600000|2008-04-07 22:00:00|13373.96|13373.96|13250.43|13250.43|13402.91|13402.91|13225.76|13225.76|0
1207692000000|2008-04-08 22:00:00|13295.16|13295.16|13111.89|13111.89|13348.38|13348.38|12998.54|12998.54|0
1207778400000|2008-04-09 22:00:00|13029.81|13029.81|12945.3|12945.3|13062.46|13062.46|12898.49|12898.49|0
1207864800000|2008-04-10 22:00:00|13061.77|13061.77|13323.73|13323.73|13329.4|13329.4|13040.35|13040.35|0
1208124000000|2008-04-13 22:00:00|13132.67|13132.67|12917.51|12917.51|13132.67|13132.67|12858.63|12858.63|0
1208210400000|2008-04-14 22:00:00|12952.65|12952.65|12990.58|12990.58|13052.82|13052.82|12875.92|12875.92|0
1208296800000|2008-04-15 22:00:00|13130.66|13130.66|13146.13|13146.13|13222.43|13222.43|13112.07|13112.07|0
1208383200000|2008-04-16 22:00:00|13315.83|13315.83|13398.3|13398.3|13495.94|13495.94|13313.06|13313.06|0
1208469600000|2008-04-17 22:00:00|13426.26|13426.26|13476.45|13476.45|13485.04|13485.04|13323.74|13323.74|0
1208728800000|2008-04-20 22:00:00|13639.85|13639.85|13696.55|13696.55|13739.44|13739.44|13639.77|13639.77|0
1208815200000|2008-04-21 22:00:00|13587.51|13587.51|13547.82|13547.82|13608.17|13608.17|13519.12|13519.12|0
1208901600000|2008-04-22 22:00:00|13455.56|13455.56|13579.16|13579.16|13717.05|13717.05|13449.04|13449.04|0
1208988000000|2008-04-23 22:00:00|13613.83|13613.83|13540.87|13540.87|13654.78|13654.78|13497.16|13497.16|0
1209074400000|2008-04-24 22:00:00|13614.53|13614.53|13863.47|13863.47|13886.37|13886.37|13614.53|13614.53|0
1209333600000|2008-04-27 22:00:00|13907.97|13907.97|13894.37|13894.37|14003.28|14003.28|13745.61|13745.61|0
1209506400000|2008-04-29 22:00:00|13802.94|13802.94|13849.99|13849.99|13976.1|13976.1|13766.24|13766.24|0
1209592800000|2008-04-30 22:00:00|13802.59|13802.59|13766.86|13766.86|13884.63|13884.63|13727.07|13727.07|0
1209679200000|2008-05-01 22:00:00|13944.26|13944.26|14049.26|14049.26|14072.92|14072.92|13944.26|13944.26|0
1210111200000|2008-05-06 22:00:00|14147.57|14147.57|14102.48|14102.48|14208.67|14208.67|14022.79|14022.79|0
1210197600000|2008-05-07 22:00:00|14008.19|14008.19|13943.26|13943.26|14036.31|14036.31|13930.28|13930.28|0
1210284000000|2008-05-08 22:00:00|13941.3|13941.3|13655.34|13655.34|13946.51|13946.51|13639.99|13639.99|0
1210543200000|2008-05-11 22:00:00|13565.91|13565.91|13743.36|13743.36|13793.41|13793.41|13540.68|13540.68|0
1210629600000|2008-05-12 22:00:00|13814.39|13814.39|13953.73|13953.73|13976.92|13976.92|13734.5|13734.5|0
1210716000000|2008-05-13 22:00:00|13961.96|13961.96|14118.55|14118.55|14121.94|14121.94|13877.4|13877.4|0
1210802400000|2008-05-14 22:00:00|14167.02|14167.02|14251.74|14251.74|14352.84|14352.84|14167.02|14167.02|0
1210888800000|2008-05-15 22:00:00|14363.62|14363.62|14219.48|14219.48|14392.53|14392.53|14194.91|14194.91|0
1211148000000|2008-05-18 22:00:00|14294.52|14294.52|14269.61|14269.61|14343.19|14343.19|14219.08|14219.08|0
1211234400000|2008-05-19 22:00:00|14220.12|14220.12|14160.09|14160.09|14286.67|14286.67|14121.92|14121.92|0
1211320800000|2008-05-20 22:00:00|14002.52|14002.52|13926.3|13926.3|14041.24|14041.24|13847.18|13847.18|0
1211407200000|2008-05-21 22:00:00|13772.65|13772.65|13978.46|13978.46|13984.81|13984.81|13658.02|13658.02|0
1211493600000|2008-05-22 22:00:00|13945.1|13945.1|14012.2|14012.2|14157.24|14157.24|13925.38|13925.38|0
1211752800000|2008-05-25 22:00:00|13875.98|13875.98|13690.19|13690.19|13883.51|13883.51|13670.92|13670.92|0
1211839200000|2008-05-26 22:00:00|13750.82|13750.82|13893.31|13893.31|13931.23|13931.23|13750.82|13750.82|0
1212012000000|2008-05-28 22:00:00|13832.65|13832.65|14124.47|14124.47|14147.89|14147.89|13832.65|13832.65|0
1212098400000|2008-05-29 22:00:00|14195.66|14195.66|14338.54|14338.54|14366.63|14366.63|14192.17|14192.17|0
1212357600000|2008-06-01 22:00:00|14342.96|14342.96|14440.14|14440.14|14461.03|14461.03|14189.97|14189.97|0
1212530400000|2008-06-03 22:00:00|14270.07|14270.07|14435.57|14435.57|14435.57|14435.57|14250.11|14250.11|0
1212962400000|2008-06-08 22:00:00|14275.34|14275.34|14181.38|14181.38|14278.84|14278.84|14117.79|14117.79|0
1213048800000|2008-06-09 22:00:00|14281.36|14281.36|14021.17|14021.17|14308.89|14308.89|13983.56|13983.56|0
1213135200000|2008-06-10 22:00:00|14137.54|14137.54|14183.48|14183.48|14194.48|14194.48|13993.57|13993.57|0
1213221600000|2008-06-11 22:00:00|14010.32|14010.32|13888.6|13888.6|14010.32|14010.32|13826.07|13826.07|0
1213308000000|2008-06-12 22:00:00|14011.12|14011.12|13973.73|13973.73|14041.34|14041.34|13810.38|13810.38|0
1213567200000|2008-06-15 22:00:00|14118.23|14118.23|14354.37|14354.37|14369.09|14369.09|14103.5|14103.5|0
1213653600000|2008-06-16 22:00:00|14387|14387|14348.37|14348.37|14387|14387|14299.67|14299.67|0
1213740000000|2008-06-17 22:00:00|14301.36|14301.36|14452.82|14452.82|14469.99|14469.99|14301.36|14301.36|0
1213826400000|2008-06-18 22:00:00|14324.71|14324.71|14130.17|14130.17|14324.71|14324.71|14069.16|14069.16|0
1213912800000|2008-06-19 22:00:00|14171.02|14171.02|13942.08|13942.08|14190|14190|13903.21|13903.21|0
1214172000000|2008-06-22 22:00:00|13769.44|13769.44|13857.47|13857.47|13920.75|13920.75|13667.84|13667.84|0
1214344800000|2008-06-24 22:00:00|13820.78|13820.78|13829.92|13829.92|13833.23|13833.23|13635.68|13635.68|0
1214431200000|2008-06-25 22:00:00|13845.41|13845.41|13822.32|13822.32|13950.56|13950.56|13798.05|13798.05|0
1214517600000|2008-06-26 22:00:00|13605.26|13605.26|13544.36|13544.36|13605.56|13605.56|13453.35|13453.35|0
1214776800000|2008-06-29 22:00:00|13584.51|13584.51|13481.38|13481.38|13598.48|13598.48|13454.28|13454.28|0
1214863200000|2008-06-30 22:00:00|13514.86|13514.86|13463.2|13463.2|13576.41|13576.41|13448.35|13448.35|121433
1215036000000|2008-07-02 22:00:00|13161.78|13161.78|13265.4|13265.4|13326.95|13326.95|13118.89|13118.89|154201
1215122400000|2008-07-03 22:00:00|13285.49|13285.49|13237.89|13237.89|13288.55|13288.55|13135.46|13135.46|117396
1215381600000|2008-07-06 22:00:00|13212.8|13212.8|13360.04|13360.04|13409.3|13409.3|13169.55|13169.55|107097
1215468000000|2008-07-07 22:00:00|13286.5|13286.5|13033.1|13033.1|13294.97|13294.97|12984.54|12984.54|121787
1215554400000|2008-07-08 22:00:00|13169.89|13169.89|13052.13|13052.13|13284.65|13284.65|13038.77|13038.77|122926
1215640800000|2008-07-09 22:00:00|12934.31|12934.31|13067.21|13067.21|13139.85|13139.85|12930.32|12930.32|120125
1215727200000|2008-07-10 22:00:00|13063.5|13063.5|13039.69|13039.69|13164.1|13164.1|12918.22|12918.22|146256
1215986400000|2008-07-13 22:00:00|13022.29|13022.29|13010.16|13010.16|13185.9|13185.9|12969.93|12969.93|123821
1216072800000|2008-07-14 22:00:00|12902.13|12902.13|12754.56|12754.56|12902.13|12902.13|12715.81|12715.81|118781
1216159200000|2008-07-15 22:00:00|12725.12|12725.12|12760.8|12760.8|12815.4|12815.4|12671.34|12671.34|122396
1216245600000|2008-07-16 22:00:00|12889.8|12889.8|12887.95|12887.95|12929.74|12929.74|12852.93|12852.93|111070
1216332000000|2008-07-17 22:00:00|12976.22|12976.22|12803.7|12803.7|12999.64|12999.64|12762.33|12762.33|113215
1216677600000|2008-07-21 22:00:00|12944.56|12944.56|13184.96|13184.96|13184.96|13184.96|12921.02|12921.02|112358
1216764000000|2008-07-22 22:00:00|13259.65|13259.65|13312.93|13312.93|13388.63|13388.63|13238.55|13238.55|127272
1216850400000|2008-07-23 22:00:00|13411.28|13411.28|13603.31|13603.31|13603.31|13603.31|13393.57|13393.57|126219
1216936800000|2008-07-24 22:00:00|13452.37|13452.37|13334.76|13334.76|13469.83|13469.83|13324.22|13324.22|109622
1217196000000|2008-07-27 22:00:00|13407.36|13407.36|13353.78|13353.78|13468.94|13468.94|13327.12|13327.12|93556
1217282400000|2008-07-28 22:00:00|13220.33|13220.33|13159.45|13159.45|13220.33|13220.33|13018.22|13018.22|106495
1217368800000|2008-07-29 22:00:00|13267.37|13267.37|13367.79|13367.79|13372.28|13372.28|13264.08|13264.08|108996
1217800800000|2008-08-03 22:00:00|13083.28|13083.28|12933.18|12933.18|13113.94|13113.94|12910.17|12910.17|0
1217887200000|2008-08-04 22:00:00|12957.01|12957.01|12914.66|12914.66|13049.58|13049.58|12893.34|12893.34|0
1218146400000|2008-08-07 22:00:00|13026.53|13026.53|13168.41|13168.41|13259.73|13259.73|12962.82|12962.82|0
1218405600000|2008-08-10 22:00:00|13259.46|13259.46|13430.91|13430.91|13468.81|13468.81|13259.46|13259.46|0
1218664800000|2008-08-13 22:00:00|12942.61|12942.61|12956.8|12956.8|13090.68|13090.68|12926.98|12926.98|0
1219010400000|2008-08-17 22:00:00|12971.49|12971.49|13165.45|13165.45|13270.37|13270.37|12934.22|12934.22|0
1219096800000|2008-08-18 22:00:00|13016.5|13016.5|12865.05|12865.05|13016.5|13016.5|12782.1|12782.1|0
1219183200000|2008-08-19 22:00:00|12753.98|12753.98|12851.69|12851.69|12923.66|12923.66|12753.98|12753.98|0
1219269600000|2008-08-20 22:00:00|12885.34|12885.34|12752.21|12752.21|12885.34|12885.34|12723.83|12723.83|0
1219615200000|2008-08-24 22:00:00|12797.54|12797.54|12878.66|12878.66|12949.33|12949.33|12797.54|12797.54|0
1219701600000|2008-08-25 22:00:00|12711.03|12711.03|12778.71|12778.71|12801.21|12801.21|12656.09|12656.09|0
1219788000000|2008-08-26 22:00:00|12734.39|12734.39|12752.96|12752.96|12783.63|12783.63|12681.98|12681.98|0
1219874400000|2008-08-27 22:00:00|12827.72|12827.72|12768.25|12768.25|12847.46|12847.46|12718.53|12718.53|0
1219960800000|2008-08-28 22:00:00|12925.45|12925.45|13072.87|13072.87|13079.37|13079.37|12918.49|12918.49|0
1220220000000|2008-08-31 22:00:00|12936.81|12936.81|12834.18|12834.18|12940.55|12940.55|12834.18|12834.18|0
1220306400000|2008-09-01 22:00:00|12779.89|12779.89|12609.47|12609.47|12920.52|12920.52|12491.07|12491.07|0
1220392800000|2008-09-02 22:00:00|12703.36|12703.36|12689.59|12689.59|12767.5|12767.5|12647.29|12647.29|0
1220479200000|2008-09-03 22:00:00|12627.64|12627.64|12557.66|12557.66|12660.57|12660.57|12514.26|12514.26|0
1220565600000|2008-09-04 22:00:00|12385.65|12385.65|12212.23|12212.23|12385.65|12385.65|12163.33|12163.33|0
1220824800000|2008-09-07 22:00:00|12359.93|12359.93|12624.46|12624.46|12671.76|12671.76|12352.35|12352.35|0
1220911200000|2008-09-08 22:00:00|12529.96|12529.96|12400.65|12400.65|12529.96|12529.96|12335.74|12335.74|0
1220997600000|2008-09-09 22:00:00|12249.14|12249.14|12346.63|12346.63|12404.67|12404.67|12159.97|12159.97|0
1221084000000|2008-09-10 22:00:00|12237.52|12237.52|12102.5|12102.5|12259.02|12259.02|12081.51|12081.51|0
1221170400000|2008-09-11 22:00:00|12256.78|12256.78|12214.76|12214.76|12277.57|12277.57|12059.09|12059.09|0
1221516000000|2008-09-15 22:00:00|12028.45|12028.45|11609.72|11609.72|12028.45|12028.45|11551.4|11551.4|0
1221602400000|2008-09-16 22:00:00|11737.62|11737.62|11749.79|11749.79|11880.03|11880.03|11708.7|11708.7|0
1221688800000|2008-09-17 22:00:00|11576.94|11576.94|11489.3|11489.3|11577.88|11577.88|11301.46|11301.46|0
1221775200000|2008-09-18 22:00:00|11631.6|11631.6|11920.86|11920.86|11920.86|11920.86|11615.2|11615.2|0
1222034400000|2008-09-21 22:00:00|12037.89|12037.89|12090.59|12090.59|12263.95|12263.95|12037.89|12037.89|0
1222207200000|2008-09-23 22:00:00|12031.98|12031.98|12115.03|12115.03|12115.03|12115.03|11904.6|11904.6|0
1222293600000|2008-09-24 22:00:00|11925.71|11925.71|12006.53|12006.53|12025.41|12025.41|11835.28|11835.28|0
1222380000000|2008-09-25 22:00:00|12026.34|12026.34|11893.16|11893.16|12082.64|12082.64|11788.73|11788.73|0
1222639200000|2008-09-28 22:00:00|11883.25|11883.25|11743.61|11743.61|12062.67|12062.67|11721.05|11721.05|0
1222725600000|2008-09-29 22:00:00|11565.7|11565.7|11259.86|11259.86|11565.7|11565.7|11160.83|11160.83|0
1222812000000|2008-09-30 22:00:00|11396.61|11396.61|11368.26|11368.26|11456.64|11456.64|11314.28|11314.28|0
1222898400000|2008-10-01 22:00:00|11423.13|11423.13|11154.76|11154.76|11452.39|11452.39|11143.79|11143.79|0
1222984800000|2008-10-02 22:00:00|11052.1|11052.1|10938.14|10938.14|11099.73|11099.73|10938.14|10938.14|0
1223244000000|2008-10-05 22:00:00|10817.27|10817.27|10473.09|10473.09|10839.5|10839.5|10374.38|10374.38|0
1223330400000|2008-10-06 22:00:00|10328.54|10328.54|10155.9|10155.9|10363.14|10363.14|9916.21|9916.21|0
1223416800000|2008-10-07 22:00:00|10011.64|10011.64|9203.32|9203.32|10011.64|10011.64|9159.81|9159.81|0
1223503200000|2008-10-08 22:00:00|9168.16|9168.16|9157.49|9157.49|9443.45|9443.45|9100.93|9100.93|0
1223589600000|2008-10-09 22:00:00|9016.34|9016.34|8276.43|8276.43|9016.34|9016.34|8115.41|8115.41|0
1223935200000|2008-10-13 22:00:00|8407.94|8407.94|9447.57|9447.57|9455.62|9455.62|8407.94|8407.94|0
1224021600000|2008-10-14 22:00:00|9390.5|9390.5|9547.47|9547.47|9601.3|9601.3|9269.49|9269.49|0
1224108000000|2008-10-15 22:00:00|9400.85|9400.85|8458.45|8458.45|9400.85|9400.85|8458.45|8458.45|0
1224194400000|2008-10-16 22:00:00|8579.57|8579.57|8693.82|8693.82|8763.71|8763.71|8539.51|8539.51|0
1224453600000|2008-10-19 22:00:00|8775.24|8775.24|9005.59|9005.59|9038.45|9038.45|8687.7|8687.7|0
1224540000000|2008-10-20 22:00:00|9139.26|9139.26|9306.25|9306.25|9358.51|9358.51|9135.41|9135.41|0
1224626400000|2008-10-21 22:00:00|9198.14|9198.14|8674.69|8674.69|9198.14|9198.14|8674.69|8674.69|0
1224712800000|2008-10-22 22:00:00|8547.79|8547.79|8460.98|8460.98|8547.79|8547.79|8016.61|8016.61|0
1224799200000|2008-10-23 22:00:00|8391.04|8391.04|7649.08|7649.08|8391.04|8391.04|7647.07|7647.07|0
1225062000000|2008-10-26 23:00:00|7568.36|7568.36|7162.9|7162.9|7878.97|7878.97|7141.27|7141.27|0
1225148400000|2008-10-27 23:00:00|7143.34|7143.34|7621.92|7621.92|7626.42|7626.42|6994.9|6994.9|0
1225234800000|2008-10-28 23:00:00|7741.52|7741.52|8211.9|8211.9|8211.9|8211.9|7741.52|7741.52|0
1225321200000|2008-10-29 23:00:00|8269.71|8269.71|9029.76|9029.76|9030.85|9030.85|8269.71|8269.71|0
1225407600000|2008-10-30 23:00:00|8958.22|8958.22|8576.98|8576.98|9012.31|9012.31|8576.98|8576.98|0
1225753200000|2008-11-03 23:00:00|8702.77|8702.77|9114.6|9114.6|9142.29|9142.29|8699.77|8699.77|0
1225839600000|2008-11-04 23:00:00|9224.05|9224.05|9521.24|9521.24|9521.24|9521.24|9216.3|9216.3|0
1225926000000|2008-11-05 23:00:00|9373.65|9373.65|8899.14|8899.14|9380.3|9380.3|8806.71|8806.71|0
1226012400000|2008-11-06 23:00:00|8774.49|8774.49|8583|8583|8868.1|8868.1|8266.09|8266.09|0
1226271600000|2008-11-09 23:00:00|8711.99|8711.99|9081.43|9081.43|9106.29|9106.29|8711.99|8711.99|0
1226358000000|2008-11-10 23:00:00|8965.29|8965.29|8809.3|8809.3|9056.31|9056.31|8704.56|8704.56|0
1226444400000|2008-11-11 23:00:00|8694.91|8694.91|8695.51|8695.51|8782.48|8782.48|8574.2|8574.2|0
1226530800000|2008-11-12 23:00:00|8564.47|8564.47|8238.64|8238.64|8564.47|8564.47|8148.3|8148.3|0
1226617200000|2008-11-13 23:00:00|8378.13|8378.13|8462.39|8462.39|8689.85|8689.85|8378.13|8378.13|0
1226876400000|2008-11-16 23:00:00|8366.88|8366.88|8522.58|8522.58|8767.98|8767.98|8218.82|8218.82|0
1226962800000|2008-11-17 23:00:00|8415.6|8415.6|8328.41|8328.41|8440.41|8440.41|8302.24|8302.24|0
1227049200000|2008-11-18 23:00:00|8309.35|8309.35|8273.22|8273.22|8370.09|8370.09|8115.71|8115.71|0
1227135600000|2008-11-19 23:00:00|8149.77|8149.77|7703.04|7703.04|8149.79|8149.79|7703.04|7703.04|0
1227222000000|2008-11-20 23:00:00|7600.35|7600.35|7910.79|7910.79|7994.68|7994.68|7406.18|7406.18|0
1227567600000|2008-11-24 23:00:00|8026.06|8026.06|8323.93|8323.93|8356.83|8356.83|8025.69|8025.69|0
1227654000000|2008-11-25 23:00:00|8229.72|8229.72|8213.22|8213.22|8317.83|8317.83|8149.56|8149.56|0
1227740400000|2008-11-26 23:00:00|8311.24|8311.24|8373.39|8373.39|8458.68|8458.68|8300.49|8300.49|0
1227826800000|2008-11-27 23:00:00|8400.05|8400.05|8512.27|8512.27|8518.13|8518.13|8336.57|8336.57|0
1228086000000|2008-11-30 23:00:00|8464.36|8464.36|8397.22|8397.22|8464.36|8464.36|8307.28|8307.28|0
1228172400000|2008-12-01 23:00:00|8266.32|8266.32|7863.69|7863.69|8266.32|8266.32|7863.69|7863.69|0
1228258800000|2008-12-02 23:00:00|7965.31|7965.31|8004.1|8004.1|8056.38|8056.38|7889.82|7889.82|0
1228345200000|2008-12-03 23:00:00|8030.2|8030.2|7924.24|7924.24|8107.69|8107.69|7849.84|7849.84|0
1228431600000|2008-12-04 23:00:00|7975.05|7975.05|7917.51|7917.51|8024.33|8024.33|7908.65|7908.65|0
1228690800000|2008-12-07 23:00:00|7970.69|7970.69|8329.05|8329.05|8358.27|8358.27|7959.01|7959.01|0
1228777200000|2008-12-08 23:00:00|8362.37|8362.37|8395.87|8395.87|8499.6|8499.6|8314.85|8314.85|0
1228863600000|2008-12-09 23:00:00|8376|8376|8660.24|8660.24|8704.92|8704.92|8376|8376|0
1228950000000|2008-12-10 23:00:00|8642.26|8642.26|8720.55|8720.55|8720.55|8720.55|8519.11|8519.11|0
1229036400000|2008-12-11 23:00:00|8599.12|8599.12|8235.87|8235.87|8610.73|8610.73|8087.99|8087.99|0
1229295600000|2008-12-14 23:00:00|8349.85|8349.85|8664.66|8664.66|8700.17|8700.17|8349.85|8349.85|0
1229382000000|2008-12-15 23:00:00|8608.4|8608.4|8568.02|8568.02|8634.26|8634.26|8471.24|8471.24|0
1229468400000|2008-12-16 23:00:00|8658.22|8658.22|8612.52|8612.52|8741.24|8741.24|8425.66|8425.66|0
1229554800000|2008-12-17 23:00:00|8565.16|8565.16|8667.23|8667.23|8728.36|8728.36|8534.84|8534.84|0
1229641200000|2008-12-18 23:00:00|8640.22|8640.22|8588.52|8588.52|8743.22|8743.22|8570.56|8570.56|0
1229900400000|2008-12-21 23:00:00|8602.5|8602.5|8723.78|8723.78|8751.18|8751.18|8593.76|8593.76|0
1230073200000|2008-12-23 23:00:00|8630.25|8630.25|8517.1|8517.1|8631.83|8631.83|8476.69|8476.69|0
1230159600000|2008-12-24 23:00:00|8531.51|8531.51|8599.5|8599.5|8599.5|8599.5|8531.16|8531.16|0
1230246000000|2008-12-25 23:00:00|8642.14|8642.14|8739.52|8739.52|8740.76|8740.76|8611.36|8611.36|0
1230505200000|2008-12-28 23:00:00|8726.31|8726.31|8747.17|8747.17|8763.67|8763.67|8638.6|8638.6|0
1230591600000|2008-12-29 23:00:00|8716.28|8716.28|8859.56|8859.56|8859.56|8859.56|8702.95|8702.95|0
1231110000000|2009-01-04 23:00:00|8991.21|8991.21|9043.12|9043.12|9127.38|9127.38|8987.36|8987.36|0
1231196400000|2009-01-05 23:00:00|9130.01|9130.01|9080.84|9080.84|9171.03|9171.03|9029.94|9029.94|0
1231282800000|2009-01-06 23:00:00|9133.8|9133.8|9239.24|9239.24|9325.35|9325.35|9106.05|9106.05|0
1231369200000|2009-01-07 23:00:00|9143.21|9143.21|8876.42|8876.42|9148.83|9148.83|8876.42|8876.42|0
1231455600000|2009-01-08 23:00:00|8932.71|8932.71|8836.8|8836.8|8956.85|8956.85|8773.2|8773.2|0
1231801200000|2009-01-12 23:00:00|8732.63|8732.63|8413.91|8413.91|8732.93|8732.93|8405.5|8405.5|0
1231887600000|2009-01-13 23:00:00|8425.75|8425.75|8438.45|8438.45|8516.07|8516.07|8359.16|8359.16|0
1231974000000|2009-01-14 23:00:00|8309.38|8309.38|8023.31|8023.31|8309.38|8309.38|7997.73|7997.73|0
1232060400000|2009-01-15 23:00:00|8125.2|8125.2|8230.15|8230.15|8283.91|8283.91|8067.47|8067.47|0
1232319600000|2009-01-18 23:00:00|8318.26|8318.26|8256.85|8256.85|8351.68|8351.68|8221.84|8221.84|0
1232406000000|2009-01-19 23:00:00|8187.14|8187.14|8065.79|8065.79|8190.42|8190.42|7962.46|7962.46|0
1232492400000|2009-01-20 23:00:00|7949.96|7949.96|7901.64|7901.64|8009.22|8009.22|7829.3|7829.3|0
1232578800000|2009-01-21 23:00:00|7988.3|7988.3|8051.74|8051.74|8051.74|8051.74|7809.89|7809.89|0
1232665200000|2009-01-22 23:00:00|7965.41|7965.41|7745.25|7745.25|7965.41|7965.41|7745.25|7745.25|0
1232924400000|2009-01-25 23:00:00|7714.26|7714.26|7682.14|7682.14|7807.16|7807.16|7671.04|7671.04|0
1233010800000|2009-01-26 23:00:00|7782.9|7782.9|8061.07|8061.07|8115.15|8115.15|7782.07|7782.07|0
1233097200000|2009-01-27 23:00:00|8052.25|8052.25|8106.29|8106.29|8171.63|8171.63|7936.59|7936.59|0
1233183600000|2009-01-28 23:00:00|8201.16|8201.16|8251.24|8251.24|8305.38|8305.38|8138.99|8138.99|0
1233270000000|2009-01-29 23:00:00|8142.88|8142.88|7994.05|7994.05|8142.88|8142.88|7922.39|7922.39|0
1233529200000|2009-02-01 23:00:00|7908.51|7908.51|7873.98|7873.98|7955.75|7955.75|7795.27|7795.27|0
1233615600000|2009-02-02 23:00:00|7862.95|7862.95|7825.51|7825.51|8084.41|8084.41|7800.8|7800.8|0
1233702000000|2009-02-03 23:00:00|7897.24|7897.24|8038.94|8038.94|8084.97|8084.97|7863.65|7863.65|0
1233788400000|2009-02-04 23:00:00|7985.53|7985.53|7949.65|7949.65|8093.96|8093.96|7901.04|7901.04|0
1233874800000|2009-02-05 23:00:00|8054.27|8054.27|8076.62|8076.62|8169.04|8169.04|8033.24|8033.24|0
1234134000000|2009-02-08 23:00:00|8178.07|8178.07|7969.03|7969.03|8257.71|8257.71|7969.03|7969.03|0
1234220400000|2009-02-09 23:00:00|8066.94|8066.94|7945.94|7945.94|8124.79|8124.79|7917.27|7917.27|0
1234393200000|2009-02-11 23:00:00|7842.53|7842.53|7705.36|7705.36|7862.52|7862.52|7685.68|7685.68|0
1234479600000|2009-02-12 23:00:00|7789.35|7789.35|7779.4|7779.4|7887.74|7887.74|7730.27|7730.27|0
1234738800000|2009-02-15 23:00:00|7732.68|7732.68|7750.17|7750.17|7804.24|7804.24|7694.73|7694.73|0
1234825200000|2009-02-16 23:00:00|7690.13|7690.13|7645.51|7645.51|7710.43|7710.43|7615.94|7615.94|0
1234911600000|2009-02-17 23:00:00|7539.96|7539.96|7534.44|7534.44|7565.79|7565.79|7479.18|7479.18|0
1234998000000|2009-02-18 23:00:00|7604.22|7604.22|7557.65|7557.65|7642.69|7642.69|7537.56|7537.56|0
1235084400000|2009-02-19 23:00:00|7544.07|7544.07|7416.38|7416.38|7554.7|7554.7|7382.33|7382.33|0
1235343600000|2009-02-22 23:00:00|7314.3|7314.3|7376.16|7376.16|7417.18|7417.18|7209.43|7209.43|0
1235430000000|2009-02-23 23:00:00|7266.68|7266.68|7268.56|7268.56|7270.9|7270.9|7155.16|7155.16|0
1235516400000|2009-02-24 23:00:00|7368.44|7368.44|7461.22|7461.22|7471.03|7471.03|7330.44|7330.44|0
1235602800000|2009-02-25 23:00:00|7470.6|7470.6|7457.93|7457.93|7599.81|7599.81|7433.06|7433.06|0
1235948400000|2009-03-01 23:00:00|7454.28|7454.28|7280.15|7280.15|7454.28|7454.28|7234.96|7234.96|0
1236034800000|2009-03-02 23:00:00|7177.79|7177.79|7229.72|7229.72|7288.14|7288.14|7088.47|7088.47|0
1236121200000|2009-03-03 23:00:00|7146.71|7146.71|7290.96|7290.96|7320.65|7320.65|7104.63|7104.63|0
1236207600000|2009-03-04 23:00:00|7336.02|7336.02|7433.49|7433.49|7532.87|7532.87|7336.02|7336.02|0
1236294000000|2009-03-05 23:00:00|7328.29|7328.29|7173.1|7173.1|7328.29|7328.29|7167.07|7167.07|0
1236553200000|2009-03-08 23:00:00|7191.13|7191.13|7086.03|7086.03|7241.02|7241.02|7028.49|7028.49|0
1236639600000|2009-03-09 23:00:00|7059.77|7059.77|7054.98|7054.98|7100.77|7100.77|7021.28|7021.28|0
1236726000000|2009-03-10 23:00:00|7165.39|7165.39|7376.12|7376.12|7393.81|7393.81|7161.85|7161.85|0
1236812400000|2009-03-11 23:00:00|7320.45|7320.45|7198.25|7198.25|7345.02|7345.02|7198.25|7198.25|0
1236898800000|2009-03-12 23:00:00|7301.12|7301.12|7569.28|7569.28|7571.45|7571.45|7300.87|7300.87|0
1237158000000|2009-03-15 23:00:00|7630.2|7630.2|7704.15|7704.15|7754.75|7754.75|7630.2|7630.2|0
1237244400000|2009-03-16 23:00:00|7767.34|7767.34|7949.13|7949.13|7967.03|7967.03|7723.94|7723.94|0
1237330800000|2009-03-17 23:00:00|8006.86|8006.86|7972.17|7972.17|8054.35|8054.35|7895.28|7895.28|0
1237417200000|2009-03-18 23:00:00|8017.93|8017.93|7945.96|7945.96|8034.09|8034.09|7902.49|7902.49|0
1237762800000|2009-03-22 23:00:00|7943.14|7943.14|8215.53|8215.53|8229.13|8229.13|7922.55|7922.55|0
1237849200000|2009-03-23 23:00:00|8334.68|8334.68|8488.3|8488.3|8504.41|8504.41|8297.27|8297.27|0
1237935600000|2009-03-24 23:00:00|8499.69|8499.69|8479.99|8479.99|8553.01|8553.01|8392.56|8392.56|0
1238022000000|2009-03-25 23:00:00|8430.22|8430.22|8636.33|8636.33|8640.28|8640.28|8383.99|8383.99|0
1238108400000|2009-03-26 23:00:00|8711.72|8711.72|8626.97|8626.97|8843.18|8843.18|8626.97|8626.97|0
1238364000000|2009-03-29 22:00:00|8621.85|8621.85|8236.08|8236.08|8651.06|8651.06|8236.08|8236.08|0
1238450400000|2009-03-30 22:00:00|8199.43|8199.43|8109.53|8109.53|8383.74|8383.74|8088.45|8088.45|0
1238536800000|2009-03-31 22:00:00|8173.36|8173.36|8351.91|8351.91|8351.91|8351.91|8084.62|8084.62|0
1238623200000|2009-04-01 22:00:00|8453.73|8453.73|8719.78|8719.78|8741.67|8741.67|8449.87|8449.87|0
1238709600000|2009-04-02 22:00:00|8814.1|8814.1|8749.84|8749.84|8884.63|8884.63|8697.17|8697.17|0
1238968800000|2009-04-05 22:00:00|8856.84|8856.84|8857.93|8857.93|8992.06|8992.06|8812.36|8812.36|0
1239055200000|2009-04-06 22:00:00|8838.66|8838.66|8832.85|8832.85|8884.45|8884.45|8778.92|8778.92|0
1239141600000|2009-04-07 22:00:00|8746.73|8746.73|8595.01|8595.01|8765.64|8765.64|8556.75|8556.75|0
1239228000000|2009-04-08 22:00:00|8665.16|8665.16|8916.06|8916.06|8920.86|8920.86|8664.26|8664.26|0
1239314400000|2009-04-09 22:00:00|9041.23|9041.23|8964.11|8964.11|9068.8|9068.8|8856.69|8856.69|0
1239573600000|2009-04-12 22:00:00|8930.35|8930.35|8924.43|8924.43|9024.45|9024.45|8888.1|8888.1|0
1239660000000|2009-04-13 22:00:00|8955.9|8955.9|8842.68|8842.68|8961.73|8961.73|8749.92|8749.92|0
1239746400000|2009-04-14 22:00:00|8777.68|8777.68|8742.96|8742.96|8800.52|8800.52|8681.03|8681.03|0
1239832800000|2009-04-15 22:00:00|8848.43|8848.43|8755.26|8755.26|9030|9030|8720.62|8720.62|0
1239919200000|2009-04-16 22:00:00|8854.33|8854.33|8907.58|8907.58|8953.34|8953.34|8834.63|8834.63|0
1240178400000|2009-04-19 22:00:00|8899.59|8899.59|8924.75|8924.75|8933.8|8933.8|8813.72|8813.72|0
1240264800000|2009-04-20 22:00:00|8802.09|8802.09|8711.33|8711.33|8802.09|8802.09|8612.76|8612.76|0
1240351200000|2009-04-21 22:00:00|8777.53|8777.53|8727.3|8727.3|8802.9|8802.9|8683.27|8683.27|0
1240437600000|2009-04-22 22:00:00|8776.94|8776.94|8847.01|8847.01|8860.55|8860.55|8647.8|8647.8|0
1240524000000|2009-04-23 22:00:00|8832.1|8832.1|8707.99|8707.99|8852.83|8852.83|8694.92|8694.92|0
1240783200000|2009-04-26 22:00:00|8783.34|8783.34|8726.34|8726.34|8840.53|8840.53|8648.51|8648.51|0
1240869600000|2009-04-27 22:00:00|8678.28|8678.28|8493.77|8493.77|8808.64|8808.64|8493.77|8493.77|0
1241042400000|2009-04-29 22:00:00|8615.45|8615.45|8828.26|8828.26|8844.77|8844.77|8615.45|8615.45|0
1241128800000|2009-04-30 22:00:00|8848.84|8848.84|8977.37|8977.37|9017.32|9017.32|8827.13|8827.13|0
1241647200000|2009-05-06 22:00:00|9102.35|9102.35|9385.7|9385.7|9385.7|9385.7|9100.11|9100.11|0
1241733600000|2009-05-07 22:00:00|9351.4|9351.4|9432.83|9432.83|9464.43|9464.43|9349.57|9349.57|0
1241992800000|2009-05-10 22:00:00|9460.72|9460.72|9451.98|9451.98|9503.91|9503.91|9342.75|9342.75|0
1242079200000|2009-05-11 22:00:00|9358.25|9358.25|9298.61|9298.61|9389.61|9389.61|9298.61|9298.61|0
1242165600000|2009-05-12 22:00:00|9305.79|9305.79|9340.49|9340.49|9379.47|9379.47|9278.89|9278.89|0
1242252000000|2009-05-13 22:00:00|9212.3|9212.3|9093.73|9093.73|9223.77|9223.77|9052.41|9052.41|0
1242338400000|2009-05-14 22:00:00|9150.21|9150.21|9265.02|9265.02|9272.08|9272.08|9140.9|9140.9|0
1242597600000|2009-05-17 22:00:00|9167.05|9167.05|9038.69|9038.69|9167.82|9167.82|8997.74|8997.74|0
1242684000000|2009-05-18 22:00:00|9172.56|9172.56|9290.29|9290.29|9326.75|9326.75|9166.97|9166.97|0
1242770400000|2009-05-19 22:00:00|9372.72|9372.72|9344.64|9344.64|9399.4|9399.4|9311.61|9311.61|0
1242856800000|2009-05-20 22:00:00|9280.35|9280.35|9264.15|9264.15|9286.35|9286.35|9189.92|9189.92|0
1242943200000|2009-05-21 22:00:00|9156.14|9156.14|9225.81|9225.81|9267.82|9267.82|9126.69|9126.69|0
1243202400000|2009-05-24 22:00:00|9245.95|9245.95|9347|9347|9402.76|9402.76|9245.95|9245.95|0
1243288800000|2009-05-25 22:00:00|9364.22|9364.22|9310.81|9310.81|9379.78|9379.78|9231.93|9231.93|0
1243375200000|2009-05-26 22:00:00|9426.62|9426.62|9438.77|9438.77|9491.13|9491.13|9411.54|9411.54|0
1243461600000|2009-05-27 22:00:00|9353.33|9353.33|9451.39|9451.39|9492.66|9492.66|9353.33|9353.33|0
1243548000000|2009-05-28 22:00:00|9478.21|9478.21|9522.5|9522.5|9522.5|9522.5|9426.52|9426.52|0
1243807200000|2009-05-31 22:00:00|9517.49|9517.49|9677.75|9677.75|9691.73|9691.73|9491.26|9491.26|0
1243893600000|2009-06-01 22:00:00|9774.55|9774.55|9704.31|9704.31|9793.47|9793.47|9704.31|9704.31|0
1243980000000|2009-06-02 22:00:00|9723.82|9723.82|9741.67|9741.67|9774.55|9774.55|9718.7|9718.7|0
1244066400000|2009-06-03 22:00:00|9690.93|9690.93|9668.96|9668.96|9743.46|9743.46|9654.45|9654.45|0
1244152800000|2009-06-04 22:00:00|9752.51|9752.51|9768.01|9768.01|9774.98|9774.98|9719.14|9719.14|0
1244412000000|2009-06-07 22:00:00|9829.28|9829.28|9865.63|9865.63|9914.07|9914.07|9816.17|9816.17|0
1244498400000|2009-06-08 22:00:00|9824.17|9824.17|9786.82|9786.82|9855.89|9855.89|9755.81|9755.81|0
1244584800000|2009-06-09 22:00:00|9833.64|9833.64|9991.49|9991.49|9991.49|9991.49|9813.77|9813.77|0
1244671200000|2009-06-10 22:00:00|9992.98|9992.98|9981.33|9981.33|10022.23|10022.23|9958.98|9958.98|0
1244757600000|2009-06-11 22:00:00|10088.21|10088.21|10135.82|10135.82|10170.82|10170.82|10050.96|10050.96|0
1245016800000|2009-06-14 22:00:00|10126.55|10126.55|10039.67|10039.67|10126.55|10126.55|10029.59|10029.59|0
1245103200000|2009-06-15 22:00:00|9914.4|9914.4|9752.88|9752.88|9941.5|9941.5|9752.88|9752.88|0
1245189600000|2009-06-16 22:00:00|9705.73|9705.73|9840.85|9840.85|9845.52|9845.52|9705.73|9705.73|0
1245276000000|2009-06-17 22:00:00|9778.35|9778.35|9703.72|9703.72|9778.35|9778.35|9649.83|9649.83|0
1245362400000|2009-06-18 22:00:00|9757.85|9757.85|9786.26|9786.26|9822.83|9822.83|9703.87|9703.87|0
1245621600000|2009-06-21 22:00:00|9788.07|9788.07|9826.27|9826.27|9887.13|9887.13|9763.37|9763.37|0
1245708000000|2009-06-22 22:00:00|9695.76|9695.76|9549.61|9549.61|9712.09|9712.09|9511.45|9511.45|0
1245794400000|2009-06-23 22:00:00|9596.78|9596.78|9590.32|9590.32|9624.41|9624.41|9534.24|9534.24|0
1245880800000|2009-06-24 22:00:00|9628.18|9628.18|9796.08|9796.08|9871.14|9871.14|9619.02|9619.02|0
1245967200000|2009-06-25 22:00:00|9852.92|9852.92|9877.39|9877.39|9893|9893|9793.95|9793.95|0
1246226400000|2009-06-28 22:00:00|9866.28|9866.28|9783.47|9783.47|9943.83|9943.83|9748.73|9748.73|0
1246312800000|2009-06-29 22:00:00|9896.56|9896.56|9958.44|9958.44|10000.3|10000.3|9894.95|9894.95|0
1246399200000|2009-06-30 22:00:00|9889.34|9889.34|9939.93|9939.93|10086.18|10086.18|9874|9874|0
1246485600000|2009-07-01 22:00:00|9993.77|9993.77|9876.15|9876.15|9993.77|9993.77|9869.54|9869.54|0
1246572000000|2009-07-02 22:00:00|9751.69|9751.69|9816.07|9816.07|9816.07|9816.07|9691.16|9691.16|0
1246831200000|2009-07-05 22:00:00|9738.49|9738.49|9680.87|9680.87|9771.76|9771.76|9650.75|9650.75|0
1246917600000|2009-07-06 22:00:00|9713.62|9713.62|9647.79|9647.79|9734.43|9734.43|9619.68|9619.68|0
1247004000000|2009-07-07 22:00:00|9548.81|9548.81|9420.75|9420.75|9557.39|9557.39|9407.98|9407.98|0
1247090400000|2009-07-08 22:00:00|9342.33|9342.33|9291.06|9291.06|9384.24|9384.24|9291.06|9291.06|0
1247176800000|2009-07-09 22:00:00|9338.76|9338.76|9287.28|9287.28|9370.15|9370.15|9265.24|9265.24|0
1247436000000|2009-07-12 22:00:00|9242.13|9242.13|9050.33|9050.33|9343.86|9343.86|9050.33|9050.33|0
1247522400000|2009-07-13 22:00:00|9173.14|9173.14|9261.81|9261.81|9284.38|9284.38|9166.63|9166.63|0
1247608800000|2009-07-14 22:00:00|9307.45|9307.45|9269.25|9269.25|9333.64|9333.64|9250.73|9250.73|0
1247695200000|2009-07-15 22:00:00|9393.98|9393.98|9344.16|9344.16|9489.67|9489.67|9317.11|9317.11|0
1247781600000|2009-07-16 22:00:00|9413.86|9413.86|9395.32|9395.32|9420.61|9420.61|9360.59|9360.59|0
1248127200000|2009-07-20 22:00:00|9512.52|9512.52|9652.02|9652.02|9652.02|9652.02|9508.92|9508.92|0
1248213600000|2009-07-21 22:00:00|9642.79|9642.79|9723.16|9723.16|9750.63|9750.63|9608.77|9608.77|0
1248300000000|2009-07-22 22:00:00|9712.1|9712.1|9792.94|9792.94|9861.29|9861.29|9703.84|9703.84|0
1248386400000|2009-07-23 22:00:00|9909.4|9909.4|9944.55|9944.55|9950.04|9950.04|9863.87|9863.87|0
1248645600000|2009-07-26 22:00:00|10020.87|10020.87|10088.66|10088.66|10179.59|10179.59|10015.11|10015.11|0
1248732000000|2009-07-27 22:00:00|10116.89|10116.89|10087.26|10087.26|10116.89|10116.89|10049.63|10049.63|0
1248818400000|2009-07-28 22:00:00|10035.91|10035.91|10113.24|10113.24|10161.95|10161.95|10035.91|10035.91|0
1248904800000|2009-07-29 22:00:00|10155.71|10155.71|10165.21|10165.21|10169.68|10169.68|10067.51|10067.51|0
1248991200000|2009-07-30 22:00:00|10275.14|10275.14|10356.83|10356.83|10359.07|10359.07|10259.57|10259.57|0
1249250400000|2009-08-02 22:00:00|10355.23|10355.23|10352.47|10352.47|10380.57|10380.57|10322|10322|0
1249336800000|2009-08-03 22:00:00|10438.4|10438.4|10375.01|10375.01|10479.19|10479.19|10358.48|10358.48|0
1249423200000|2009-08-04 22:00:00|10405.05|10405.05|10252.53|10252.53|10406.1|10406.1|10252.53|10252.53|0
1249509600000|2009-08-05 22:00:00|10266.01|10266.01|10388.09|10388.09|10426.14|10426.14|10266.01|10266.01|0
1249596000000|2009-08-06 22:00:00|10365.71|10365.71|10412.09|10412.09|10412.09|10412.09|10249.04|10249.04|0
1249855200000|2009-08-09 22:00:00|10530.62|10530.62|10524.26|10524.26|10585.37|10585.37|10487.7|10487.7|0
1249941600000|2009-08-10 22:00:00|10514.74|10514.74|10585.46|10585.46|10587.36|10587.36|10512.21|10512.21|0
1250028000000|2009-08-11 22:00:00|10486.36|10486.36|10435|10435|10526.35|10526.35|10434.09|10434.09|0
1250114400000|2009-08-12 22:00:00|10508.09|10508.09|10517.19|10517.19|10556.28|10556.28|10489.12|10489.12|0
1250200800000|2009-08-13 22:00:00|10551.33|10551.33|10597.33|10597.33|10630.38|10630.38|10539.43|10539.43|0
1250460000000|2009-08-16 22:00:00|10521.02|10521.02|10268.61|10268.61|10521.02|10521.02|10268.61|10268.61|0
1250546400000|2009-08-17 22:00:00|10208.12|10208.12|10284.96|10284.96|10325.06|10325.06|10181.1|10181.1|0
1250632800000|2009-08-18 22:00:00|10269.97|10269.97|10204|10204|10327.17|10327.17|10195.11|10195.11|0
1250719200000|2009-08-19 22:00:00|10254.53|10254.53|10383.41|10383.41|10407.3|10407.3|10204.26|10204.26|0
1250805600000|2009-08-20 22:00:00|10375.22|10375.22|10238.2|10238.2|10375.22|10375.22|10142.22|10142.22|0
1251064800000|2009-08-23 22:00:00|10389.57|10389.57|10581.05|10581.05|10591|10591|10388.78|10388.78|0
1251151200000|2009-08-24 22:00:00|10515.57|10515.57|10497.36|10497.36|10566.31|10566.31|10469.69|10469.69|0
1251237600000|2009-08-25 22:00:00|10554.44|10554.44|10639.71|10639.71|10668.74|10668.74|10526.51|10526.51|0
1251324000000|2009-08-26 22:00:00|10570.78|10570.78|10473.97|10473.97|10575.79|10575.79|10400.83|10400.83|0
1251410400000|2009-08-27 22:00:00|10546.88|10546.88|10534.14|10534.14|10560.44|10560.44|10471.63|10471.63|0
1251669600000|2009-08-30 22:00:00|10608.16|10608.16|10492.53|10492.53|10767|10767|10423.9|10423.9|0
1251756000000|2009-08-31 22:00:00|10453.37|10453.37|10530.06|10530.06|10577.19|10577.19|10438.51|10438.51|0
1251842400000|2009-09-01 22:00:00|10378.08|10378.08|10280.46|10280.46|10378.08|10378.08|10215.6|10215.6|0
1251928800000|2009-09-02 22:00:00|10240.02|10240.02|10214.64|10214.64|10290.83|10290.83|10185.38|10185.38|0
1252015200000|2009-09-03 22:00:00|10256.49|10256.49|10187.11|10187.11|10256.49|10256.49|10143.26|10143.26|0
1252274400000|2009-09-06 22:00:00|10288.56|10288.56|10320.94|10320.94|10326.45|10326.45|10274.38|10274.38|0
1252360800000|2009-09-07 22:00:00|10353.51|10353.51|10393.23|10393.23|10393.23|10393.23|10300.5|10300.5|0
1252447200000|2009-09-08 22:00:00|10343.8|10343.8|10312.14|10312.14|10390.25|10390.25|10249.11|10249.11|0
1252533600000|2009-09-09 22:00:00|10385.35|10385.35|10513.67|10513.67|10521.14|10521.14|10382.99|10382.99|0
1252620000000|2009-09-10 22:00:00|10519.33|10519.33|10444.33|10444.33|10522.23|10522.23|10407.97|10407.97|0
1252879200000|2009-09-13 22:00:00|10388.32|10388.32|10202.06|10202.06|10388.32|10388.32|10170.74|10170.74|0
1252965600000|2009-09-14 22:00:00|10255.73|10255.73|10217.62|10217.62|10292.47|10292.47|10183.3|10183.3|0
1253052000000|2009-09-15 22:00:00|10288.72|10288.72|10270.77|10270.77|10394.56|10394.56|10247.24|10247.24|0
1253138400000|2009-09-16 22:00:00|10373.25|10373.25|10443.8|10443.8|10443.8|10443.8|10340.14|10340.14|0
1253224800000|2009-09-17 22:00:00|10379.21|10379.21|10370.54|10370.54|10399.42|10399.42|10292.5|10292.5|0
1253743200000|2009-09-23 22:00:00|10405.53|10405.53|10544.22|10544.22|10566.98|10566.98|10386.88|10386.88|0
1253829600000|2009-09-24 22:00:00|10395.45|10395.45|10265.98|10265.98|10395.45|10395.45|10228.6|10228.6|0
1254088800000|2009-09-27 22:00:00|10136.24|10136.24|10009.52|10009.52|10151.6|10151.6|9971.05|9971.05|0
1254175200000|2009-09-28 22:00:00|10089.11|10089.11|10100.2|10100.2|10125.88|10125.88|10059.87|10059.87|0
1254261600000|2009-09-29 22:00:00|10105.17|10105.17|10133.23|10133.23|10138.04|10138.04|10063.69|10063.69|0
1254348000000|2009-09-30 22:00:00|10072.64|10072.64|9978.64|9978.64|10077.22|10077.22|9965.06|9965.06|0
1254434400000|2009-10-01 22:00:00|9848.07|9848.07|9731.87|9731.87|9852.17|9852.17|9714.18|9714.18|0
1254693600000|2009-10-04 22:00:00|9733.07|9733.07|9674.49|9674.49|9751.56|9751.56|9669.31|9669.31|0
1254780000000|2009-10-05 22:00:00|9744.42|9744.42|9691.8|9691.8|9744.42|9744.42|9628.67|9628.67|0
1254866400000|2009-10-06 22:00:00|9750.24|9750.24|9799.6|9799.6|9821.74|9821.74|9735.68|9735.68|0
1254952800000|2009-10-07 22:00:00|9806.03|9806.03|9832.47|9832.47|9863.34|9863.34|9746.15|9746.15|0
1255039200000|2009-10-08 22:00:00|9893.63|9893.63|10016.39|10016.39|10016.39|10016.39|9857.39|9857.39|0
1255384800000|2009-10-12 22:00:00|10066.85|10066.85|10076.56|10076.56|10116.72|10116.72|10039.62|10039.62|0
1255471200000|2009-10-13 22:00:00|10096.01|10096.01|10060.21|10060.21|10096.01|10096.01|10016.24|10016.24|0
1255557600000|2009-10-14 22:00:00|10194.91|10194.91|10238.65|10238.65|10272.62|10272.62|10184.81|10184.81|0
1255644000000|2009-10-15 22:00:00|10276.4|10276.4|10257.56|10257.56|10290.31|10290.31|10216.14|10216.14|0
1255903200000|2009-10-18 22:00:00|10179.46|10179.46|10236.51|10236.51|10264.44|10264.44|10125.33|10125.33|0
1255989600000|2009-10-19 22:00:00|10329.3|10329.3|10336.84|10336.84|10357.59|10357.59|10307.59|10307.59|0
1256076000000|2009-10-20 22:00:00|10292.39|10292.39|10333.39|10333.39|10350.45|10350.45|10292.39|10292.39|0
1256162400000|2009-10-21 22:00:00|10251.09|10251.09|10267.17|10267.17|10274.61|10274.61|10159.66|10159.66|0
1256248800000|2009-10-22 22:00:00|10335.34|10335.34|10282.99|10282.99|10364.17|10364.17|10271.71|10271.71|0
1256511600000|2009-10-25 23:00:00|10271.84|10271.84|10362.62|10362.62|10397.69|10397.69|10250.84|10250.84|0
1256598000000|2009-10-26 23:00:00|10283.46|10283.46|10212.46|10212.46|10290.92|10290.92|10201.93|10201.93|0
1256684400000|2009-10-27 23:00:00|10182.14|10182.14|10075.05|10075.05|10209.2|10209.2|10060.39|10060.39|0
1256770800000|2009-10-28 23:00:00|9941.57|9941.57|9891.1|9891.1|9945.41|9945.41|9850.12|9850.12|0
1256857200000|2009-10-29 23:00:00|10006.84|10006.84|10034.74|10034.74|10049.59|10049.59|9984.33|9984.33|0
1257116400000|2009-11-01 23:00:00|9903.77|9903.77|9802.95|9802.95|9904.61|9904.61|9736.14|9736.14|0
1257289200000|2009-11-03 23:00:00|9785.28|9785.28|9844.31|9844.31|9845|9845|9767.91|9767.91|0
1257375600000|2009-11-04 23:00:00|9803.5|9803.5|9717.44|9717.44|9825.82|9825.82|9691.69|9691.69|0
1257462000000|2009-11-05 23:00:00|9812.73|9812.73|9789.35|9789.35|9849.72|9849.72|9767|9767|0
1257721200000|2009-11-08 23:00:00|9777.64|9777.64|9808.99|9808.99|9845.9|9845.9|9731.59|9731.59|0
1257807600000|2009-11-09 23:00:00|9904.68|9904.68|9870.73|9870.73|9979.46|9979.46|9857.1|9857.1|0
1257894000000|2009-11-10 23:00:00|9890.18|9890.18|9871.68|9871.68|9949.71|9949.71|9849.99|9849.99|0
1257980400000|2009-11-11 23:00:00|9921.45|9921.45|9804.49|9804.49|9943.57|9943.57|9788.49|9788.49|0
1258066800000|2009-11-12 23:00:00|9793.19|9793.19|9770.31|9770.31|9805.2|9805.2|9719.38|9719.38|0
1258326000000|2009-11-15 23:00:00|9784.14|9784.14|9791.18|9791.18|9802.53|9802.53|9725.81|9725.81|0
1258412400000|2009-11-16 23:00:00|9834.58|9834.58|9729.93|9729.93|9847.64|9847.64|9715.28|9715.28|0
1258498800000|2009-11-17 23:00:00|9723.23|9723.23|9676.8|9676.8|9788.81|9788.81|9631.83|9631.83|0
1258585200000|2009-11-18 23:00:00|9691.86|9691.86|9549.47|9549.47|9691.86|9691.86|9496.07|9496.07|0
1258671600000|2009-11-19 23:00:00|9460.21|9460.21|9497.68|9497.68|9513.6|9513.6|9423.66|9423.66|0
1259017200000|2009-11-23 23:00:00|9511|9511|9401.58|9401.58|9511|9511|9397.79|9397.79|0
1259103600000|2009-11-24 23:00:00|9381.9|9381.9|9441.64|9441.64|9453.7|9453.7|9366.33|9366.33|0
1259190000000|2009-11-25 23:00:00|9354.8|9354.8|9383.24|9383.24|9457.24|9457.24|9324.99|9324.99|0
1259276400000|2009-11-26 23:00:00|9257.2|9257.2|9081.52|9081.52|9257.2|9257.2|9076.41|9076.41|0
1259535600000|2009-11-29 23:00:00|9189.17|9189.17|9345.55|9345.55|9353.74|9353.74|9162.18|9162.18|0
1259622000000|2009-11-30 23:00:00|9281.82|9281.82|9572.2|9572.2|9572.2|9572.2|9233.2|9233.2|0
1259708400000|2009-12-01 23:00:00|9551.79|9551.79|9608.94|9608.94|9643.32|9643.32|9514.15|9514.15|0
1259794800000|2009-12-02 23:00:00|9707.02|9707.02|9977.67|9977.67|9977.67|9977.67|9707.02|9707.02|0
1259881200000|2009-12-03 23:00:00|10019.24|10019.24|10022.59|10022.59|10022.59|10022.59|9902.83|9902.83|0
1260140400000|2009-12-06 23:00:00|10131.9|10131.9|10167.6|10167.6|10204.58|10204.58|10106.31|10106.31|0
1260226800000|2009-12-07 23:00:00|10079.81|10079.81|10140.47|10140.47|10149.32|10149.32|10079.81|10079.81|0
1260313200000|2009-12-08 23:00:00|10048.94|10048.94|10004.72|10004.72|10048.94|10048.94|9985.97|9985.97|0
1260399600000|2009-12-09 23:00:00|9964.05|9964.05|9862.82|9862.82|10035.92|10035.92|9834.22|9834.22|0
1260486000000|2009-12-10 23:00:00|9958|9958|10107.87|10107.87|10107.87|10107.87|9916.21|9916.21|0
1260745200000|2009-12-13 23:00:00|10126.61|10126.61|10105.68|10105.68|10126.61|10126.61|10009.6|10009.6|0
1260831600000|2009-12-14 23:00:00|10053.45|10053.45|10083.48|10083.48|10111.76|10111.76|10033.9|10033.9|0
1260918000000|2009-12-15 23:00:00|10179.33|10179.33|10177.41|10177.41|10222.22|10222.22|10117.12|10117.12|0
1261004400000|2009-12-16 23:00:00|10199.92|10199.92|10163.8|10163.8|10260.12|10260.12|10163.8|10163.8|0
1261090800000|2009-12-17 23:00:00|10110.64|10110.64|10142.05|10142.05|10157.25|10157.25|10027.85|10027.85|0
1261350000000|2009-12-20 23:00:00|10196.71|10196.71|10183.47|10183.47|10215.49|10215.49|10183.47|10183.47|0
1261436400000|2009-12-21 23:00:00|10256|10256|10378.03|10378.03|10378.03|10378.03|10235.22|10235.22|0
1261609200000|2009-12-23 23:00:00|10413.37|10413.37|10536.92|10536.92|10558.41|10558.41|10413.37|10413.37|0
1261695600000|2009-12-24 23:00:00|10546.97|10546.97|10494.71|10494.71|10546.97|10546.97|10476.65|10476.65|0
1261954800000|2009-12-27 23:00:00|10521.81|10521.81|10634.23|10634.23|10652.99|10652.99|10513.55|10513.55|0
1262041200000|2009-12-28 23:00:00|10611.85|10611.85|10638.06|10638.06|10683.12|10683.12|10597.41|10597.41|0
1262127600000|2009-12-29 23:00:00|10707.51|10707.51|10546.44|10546.44|10707.51|10707.51|10546.44|10546.44|0
1262559600000|2010-01-03 23:00:00|10609.34|10609.34|10654.79|10654.79|10694.49|10694.49|10608.14|10608.14|0
1262646000000|2010-01-04 23:00:00|10719.44|10719.44|10681.83|10681.83|10791.04|10791.04|10655.57|10655.57|0
1262732400000|2010-01-05 23:00:00|10709.55|10709.55|10731.45|10731.45|10768.61|10768.61|10661.17|10661.17|0
1262818800000|2010-01-06 23:00:00|10742.75|10742.75|10681.66|10681.66|10774|10774|10636.67|10636.67|0
1262905200000|2010-01-07 23:00:00|10743.3|10743.3|10798.32|10798.32|10816.45|10816.45|10677.56|10677.56|0
1263250800000|2010-01-11 23:00:00|10770.35|10770.35|10879.14|10879.14|10905.39|10905.39|10763.68|10763.68|0
1263337200000|2010-01-12 23:00:00|10795.48|10795.48|10735.03|10735.03|10866.62|10866.62|10729.86|10729.86|0
1263423600000|2010-01-13 23:00:00|10778.07|10778.07|10907.68|10907.68|10909.94|10909.94|10774.25|10774.25|0
1263510000000|2010-01-14 23:00:00|10917.41|10917.41|10982.1|10982.1|10982.1|10982.1|10878.83|10878.83|0
1263769200000|2010-01-17 23:00:00|10887.61|10887.61|10855.08|10855.08|10895.1|10895.1|10781.03|10781.03|0
1263855600000|2010-01-18 23:00:00|10866.83|10866.83|10764.9|10764.9|10866.83|10866.83|10749.47|10749.47|0
1263942000000|2010-01-19 23:00:00|10834.91|10834.91|10737.52|10737.52|10860.93|10860.93|10724.57|10724.57|0
1264028400000|2010-01-20 23:00:00|10704.79|10704.79|10868.41|10868.41|10886.64|10886.64|10649.84|10649.84|0
1264114800000|2010-01-21 23:00:00|10740.21|10740.21|10590.55|10590.55|10768.07|10768.07|10528.33|10528.33|0
1264374000000|2010-01-24 23:00:00|10478.31|10478.31|10512.69|10512.69|10557.64|10557.64|10414.58|10414.58|0
1264460400000|2010-01-25 23:00:00|10506.15|10506.15|10325.28|10325.28|10566.49|10566.49|10324.98|10324.98|0
1264546800000|2010-01-26 23:00:00|10344.07|10344.07|10252.08|10252.08|10373.82|10373.82|10252.08|10252.08|0
1264633200000|2010-01-27 23:00:00|10309.73|10309.73|10414.29|10414.29|10462.7|10462.7|10296.98|10296.98|0
1264719600000|2010-01-28 23:00:00|10308.05|10308.05|10198.04|10198.04|10324.37|10324.37|10198.04|10198.04|0
1264978800000|2010-01-31 23:00:00|10212.36|10212.36|10205.02|10205.02|10224.83|10224.83|10129.91|10129.91|0
1265065200000|2010-02-01 23:00:00|10310.98|10310.98|10371.09|10371.09|10396.48|10396.48|10287.74|10287.74|0
1265151600000|2010-02-02 23:00:00|10428.12|10428.12|10404.33|10404.33|10436.52|10436.52|10356.03|10356.03|0
1265238000000|2010-02-03 23:00:00|10434.52|10434.52|10355.98|10355.98|10438.41|10438.41|10279.57|10279.57|0
1265324400000|2010-02-04 23:00:00|10162.34|10162.34|10057.09|10057.09|10166.3|10166.3|10036.33|10036.33|0
1265583600000|2010-02-07 23:00:00|10007.47|10007.47|9951.82|9951.82|10063.53|10063.53|9942.05|9942.05|0
1265670000000|2010-02-08 23:00:00|9876.61|9876.61|9932.9|9932.9|9956.79|9956.79|9867.39|9867.39|0
1265756400000|2010-02-09 23:00:00|10024.26|10024.26|9963.99|9963.99|10049.87|10049.87|9963.99|9963.99|0
1265929200000|2010-02-11 23:00:00|10085.35|10085.35|10092.19|10092.19|10099.46|10099.46|10014.5|10014.5|0
1266188400000|2010-02-14 23:00:00|10097.82|10097.82|10013.3|10013.3|10119.47|10119.47|10012.53|10012.53|0
1266274800000|2010-02-15 23:00:00|10044.53|10044.53|10034.25|10034.25|10062.27|10062.27|10019.43|10019.43|0
1266361200000|2010-02-16 23:00:00|10161.72|10161.72|10306.83|10306.83|10306.83|10306.83|10150.24|10150.24|0
1266447600000|2010-02-17 23:00:00|10324.98|10324.98|10335.69|10335.69|10340.38|10340.38|10285.05|10285.05|0
1266534000000|2010-02-18 23:00:00|10334.4|10334.4|10123.58|10123.58|10354.42|10354.42|10123.58|10123.58|0
1266793200000|2010-02-21 23:00:00|10302.07|10302.07|10400.47|10400.47|10449.75|10449.75|10298.15|10298.15|0
1266879600000|2010-02-22 23:00:00|10327.64|10327.64|10352.1|10352.1|10375.55|10375.55|10280.33|10280.33|0
1266966000000|2010-02-23 23:00:00|10205.15|10205.15|10198.83|10198.83|10243.2|10243.2|10129.65|10129.65|0
1267052400000|2010-02-24 23:00:00|10256.1|10256.1|10101.96|10101.96|10267.43|10267.43|10087.21|10087.21|0
1267138800000|2010-02-25 23:00:00|10107.08|10107.08|10126.03|10126.03|10171.22|10171.22|10085.13|10085.13|0
1267398000000|2010-02-28 23:00:00|10128.73|10128.73|10172.06|10172.06|10215.15|10215.15|10116.86|10116.86|0
1267484400000|2010-03-01 23:00:00|10199.19|10199.19|10221.84|10221.84|10238.96|10238.96|10150.3|10150.3|0
1267570800000|2010-03-02 23:00:00|10193.95|10193.95|10253.14|10253.14|10274.09|10274.09|10186.68|10186.68|0
1267657200000|2010-03-03 23:00:00|10255.69|10255.69|10145.72|10145.72|10263.48|10263.48|10134.37|10134.37|0
1267743600000|2010-03-04 23:00:00|10254.61|10254.61|10368.96|10368.96|10376.41|10376.41|10254.61|10254.61|0
1268002800000|2010-03-07 23:00:00|10538.12|10538.12|10585.92|10585.92|10586.97|10586.97|10514.28|10514.28|0
1268089200000|2010-03-08 23:00:00|10567.32|10567.32|10567.65|10567.65|10593.27|10593.27|10542.81|10542.81|0
1268175600000|2010-03-09 23:00:00|10555.85|10555.85|10563.92|10563.92|10588.69|10588.69|10547.34|10547.34|0
1268262000000|2010-03-10 23:00:00|10627.99|10627.99|10664.95|10664.95|10664.95|10664.95|10588.86|10588.86|0
1268348400000|2010-03-11 23:00:00|10777.49|10777.49|10751.26|10751.26|10777.49|10777.49|10699.3|10699.3|0
1268607600000|2010-03-14 23:00:00|10802.11|10802.11|10751.98|10751.98|10808.84|10808.84|10708.97|10708.97|0
1268694000000|2010-03-15 23:00:00|10718.63|10718.63|10721.71|10721.71|10776.52|10776.52|10716.2|10716.2|0
1268780400000|2010-03-16 23:00:00|10789.24|10789.24|10846.98|10846.98|10864.3|10864.3|10761.89|10761.89|0
1268866800000|2010-03-17 23:00:00|10841.71|10841.71|10744.03|10744.03|10845.73|10845.73|10731.66|10731.66|0
1268953200000|2010-03-18 23:00:00|10785.88|10785.88|10824.72|10824.72|10826.76|10826.76|10775.57|10775.57|0
1269298800000|2010-03-22 23:00:00|10793.05|10793.05|10774.15|10774.15|10817.78|10817.78|10766.65|10766.65|0
1269385200000|2010-03-23 23:00:00|10829.36|10829.36|10815.03|10815.03|10880.62|10880.62|10769.18|10769.18|0
1269471600000|2010-03-24 23:00:00|10857.81|10857.81|10828.85|10828.85|10872.45|10872.45|10808.71|10808.71|0
1269558000000|2010-03-25 23:00:00|10895.29|10895.29|10996.37|10996.37|11001.59|11001.59|10889.33|10889.33|0
1269813600000|2010-03-28 22:00:00|10909.98|10909.98|10986.47|10986.47|10990.75|10990.75|10901.2|10901.2|0
1269900000000|2010-03-29 22:00:00|11022.2|11022.2|11097.14|11097.14|11108.82|11108.82|11003.35|11003.35|0
1269986400000|2010-03-30 22:00:00|11138.72|11138.72|11089.94|11089.94|11147.62|11147.62|11085.55|11085.55|0
1270072800000|2010-03-31 22:00:00|11178.92|11178.92|11244.4|11244.4|11272.73|11272.73|11118.18|11118.18|0
1270159200000|2010-04-01 22:00:00|11274.18|11274.18|11286.09|11286.09|11313.98|11313.98|11235.98|11235.98|0
1270418400000|2010-04-04 22:00:00|11380.63|11380.63|11339.3|11339.3|11408.17|11408.17|11306.62|11306.62|0
1270504800000|2010-04-05 22:00:00|11350.7|11350.7|11282.32|11282.32|11358.45|11358.45|11217.25|11217.25|0
1270591200000|2010-04-06 22:00:00|11296.31|11296.31|11292.83|11292.83|11350.57|11350.57|11260.42|11260.42|0
1270677600000|2010-04-07 22:00:00|11179.67|11179.67|11168.2|11168.2|11232.36|11232.36|11159.45|11159.45|0
1270764000000|2010-04-08 22:00:00|11174.62|11174.62|11204.34|11204.34|11204.87|11204.87|11148.8|11148.8|0
1271023200000|2010-04-11 22:00:00|11300.79|11300.79|11251.9|11251.9|11351.55|11351.55|11248.57|11248.57|0
1271109600000|2010-04-12 22:00:00|11202.92|11202.92|11161.23|11161.23|11212.65|11212.65|11088.48|11088.48|0
1271196000000|2010-04-13 22:00:00|11213.46|11213.46|11204.9|11204.9|11270.2|11270.2|11161.01|11161.01|0
1271282400000|2010-04-14 22:00:00|11310.07|11310.07|11273.79|11273.79|11316.66|11316.66|11255.8|11255.8|0
1271368800000|2010-04-15 22:00:00|11230.53|11230.53|11102.18|11102.18|11230.53|11230.53|11084.72|11084.72|0
1271628000000|2010-04-18 22:00:00|10929.64|10929.64|10908.77|10908.77|10953.9|10953.9|10878.99|10878.99|0
1271714400000|2010-04-19 22:00:00|10960.11|10960.11|10900.68|10900.68|10999.57|10999.57|10890.82|10890.82|0
1271800800000|2010-04-20 22:00:00|11031.79|11031.79|11090.05|11090.05|11093.3|11093.3|11023.88|11023.88|0
1271887200000|2010-04-21 22:00:00|10988.01|10988.01|10949.09|10949.09|10989.62|10989.62|10866.23|10866.23|0
1271973600000|2010-04-22 22:00:00|10930.9|10930.9|10914.46|10914.46|10967.12|10967.12|10865.92|10865.92|0
1272232800000|2010-04-25 22:00:00|11039.59|11039.59|11165.79|11165.79|11165.79|11165.79|11035.66|11035.66|0
1272319200000|2010-04-26 22:00:00|11109.26|11109.26|11212.66|11212.66|11213.45|11213.45|11108.72|11108.72|0
1272405600000|2010-04-27 22:00:00|11005.51|11005.51|10924.79|10924.79|11008.88|11008.88|10882.4|10882.4|0
1272578400000|2010-04-29 22:00:00|11062.12|11062.12|11057.4|11057.4|11092.52|11092.52|11035.27|11035.27|0
1273096800000|2010-05-05 22:00:00|10847.9|10847.9|10695.69|10695.69|10847.9|10847.9|10682.61|10682.61|0
1273183200000|2010-05-06 22:00:00|10472.7|10472.7|10364.59|10364.59|10472.77|10472.77|10257.32|10257.32|0
1273442400000|2010-05-09 22:00:00|10399.05|10399.05|10530.7|10530.7|10540.52|10540.52|10362.34|10362.34|0
1273528800000|2010-05-10 22:00:00|10643.24|10643.24|10411.1|10411.1|10643.28|10643.28|10392.47|10392.47|0
1273615200000|2010-05-11 22:00:00|10465.03|10465.03|10394.03|10394.03|10501.72|10501.72|10345.19|10345.19|0
1273701600000|2010-05-12 22:00:00|10542.77|10542.77|10620.55|10620.55|10638.23|10638.23|10535.94|10535.94|0
1273788000000|2010-05-13 22:00:00|10453.4|10453.4|10462.51|10462.51|10551.69|10551.69|10390.77|10390.77|0
1274047200000|2010-05-16 22:00:00|10329.37|10329.37|10235.76|10235.76|10331.87|10331.87|10158.3|10158.3|0
1274133600000|2010-05-17 22:00:00|10313.14|10313.14|10242.64|10242.64|10336.53|10336.53|10197.74|10197.74|0
1274220000000|2010-05-18 22:00:00|10087.33|10087.33|10186.84|10186.84|10186.84|10186.84|10041.93|10041.93|0
1274306400000|2010-05-19 22:00:00|10121.85|10121.85|10030.31|10030.31|10161.7|10161.7|9999.59|9999.59|0
1274392800000|2010-05-20 22:00:00|9823.84|9823.84|9784.54|9784.54|9829.36|9829.36|9696.63|9696.63|0
1274652000000|2010-05-23 22:00:00|9754.99|9754.99|9758.4|9758.4|9793.46|9793.46|9693.07|9693.07|0
1274738400000|2010-05-24 22:00:00|9632.14|9632.14|9459.89|9459.89|9642.6|9642.6|9432.09|9432.09|0
1274824800000|2010-05-25 22:00:00|9567.35|9567.35|9522.66|9522.66|9622.4|9622.4|9477.45|9477.45|0
1274911200000|2010-05-26 22:00:00|9419.3|9419.3|9639.72|9639.72|9642.16|9642.16|9395.29|9395.29|0
1274997600000|2010-05-27 22:00:00|9806.06|9806.06|9762.98|9762.98|9824.85|9824.85|9699.14|9699.14|0
1275256800000|2010-05-30 22:00:00|9735.47|9735.47|9768.7|9768.7|9831.73|9831.73|9728.42|9728.42|0
1275343200000|2010-05-31 22:00:00|9747.26|9747.26|9711.83|9711.83|9747.26|9747.26|9658.44|9658.44|0
1275429600000|2010-06-01 22:00:00|9604.45|9604.45|9603.24|9603.24|9763.41|9763.41|9560.16|9560.16|0
1275516000000|2010-06-02 22:00:00|9758.82|9758.82|9914.19|9914.19|9920.18|9920.18|9758.82|9758.82|0
1275602400000|2010-06-03 22:00:00|9909.24|9909.24|9901.19|9901.19|9962.42|9962.42|9868.09|9868.09|0
1275861600000|2010-06-06 22:00:00|9705.36|9705.36|9520.8|9520.8|9714.42|9714.42|9502.62|9502.62|0
1275948000000|2010-06-07 22:00:00|9448.79|9448.79|9537.94|9537.94|9587.65|9587.65|9434.81|9434.81|0
1276034400000|2010-06-08 22:00:00|9475.57|9475.57|9439.13|9439.13|9487.91|9487.91|9378.23|9378.23|0
1276120800000|2010-06-09 22:00:00|9476.78|9476.78|9542.65|9542.65|9544.04|9544.04|9437.47|9437.47|0
1276207200000|2010-06-10 22:00:00|9701.32|9701.32|9705.25|9705.25|9764.73|9764.73|9673.6|9673.6|0
1276466400000|2010-06-13 22:00:00|9824.93|9824.93|9879.85|9879.85|9882.05|9882.05|9819.95|9819.95|0
1276552800000|2010-06-14 22:00:00|9845.65|9845.65|9887.89|9887.89|9911.73|9911.73|9826.44|9826.44|0
1276639200000|2010-06-15 22:00:00|10043.1|10043.1|10067.15|10067.15|10109.86|10109.86|10033.24|10033.24|0
1276725600000|2010-06-16 22:00:00|10009.25|10009.25|9999.4|9999.4|10053.45|10053.45|9989.21|9989.21|0
1276812000000|2010-06-17 22:00:00|10027.98|10027.98|9995.02|9995.02|10029.11|10029.11|9965.16|9965.16|0
1277071200000|2010-06-20 22:00:00|10109.27|10109.27|10238.01|10238.01|10251.9|10251.9|10109.27|10109.27|0
1277157600000|2010-06-21 22:00:00|10131.91|10131.91|10112.89|10112.89|10183.89|10183.89|10105.48|10105.48|0
1277244000000|2010-06-22 22:00:00|9973|9973|9923.7|9923.7|9975.01|9975.01|9912.8|9912.8|0
1277330400000|2010-06-23 22:00:00|9902.62|9902.62|9928.34|9928.34|10009.37|10009.37|9893.75|9893.75|0
1277416800000|2010-06-24 22:00:00|9778.7|9778.7|9737.48|9737.48|9794.98|9794.98|9697.87|9697.87|0
1277676000000|2010-06-27 22:00:00|9758.91|9758.91|9693.94|9693.94|9762.23|9762.23|9679.17|9679.17|0
1277762400000|2010-06-28 22:00:00|9718.4|9718.4|9570.67|9570.67|9760.02|9760.02|9548.98|9548.98|0
1277848800000|2010-06-29 22:00:00|9396.45|9396.45|9382.64|9382.64|9420.14|9420.14|9347.07|9347.07|0
1277935200000|2010-06-30 22:00:00|9296.86|9296.86|9191.6|9191.6|9297.45|9297.45|9147.68|9147.68|0
1278021600000|2010-07-01 22:00:00|9234.56|9234.56|9203.71|9203.71|9259.14|9259.14|9160.47|9160.47|0
1278280800000|2010-07-04 22:00:00|9230|9230|9266.78|9266.78|9282.9|9282.9|9213.79|9213.79|0
1278367200000|2010-07-05 22:00:00|9158.28|9158.28|9338.04|9338.04|9351.11|9351.11|9091.7|9091.7|0
1278453600000|2010-07-06 22:00:00|9322.56|9322.56|9279.65|9279.65|9329.64|9329.64|9223.8|9223.8|0
1278540000000|2010-07-07 22:00:00|9462.82|9462.82|9535.74|9535.74|9545.99|9545.99|9456.19|9456.19|0
1278626400000|2010-07-08 22:00:00|9601.62|9601.62|9585.32|9585.32|9610.59|9610.59|9516.97|9516.97|0
1278885600000|2010-07-11 22:00:00|9540.47|9540.47|9548.11|9548.11|9632.89|9632.89|9533.56|9533.56|0
1278972000000|2010-07-12 22:00:00|9592.87|9592.87|9537.23|9537.23|9629.98|9629.98|9502.24|9502.24|0
1279058400000|2010-07-13 22:00:00|9707.5|9707.5|9795.24|9795.24|9807.36|9807.36|9693.33|9693.33|0
1279144800000|2010-07-14 22:00:00|9701.14|9701.14|9685.53|9685.53|9726.94|9726.94|9667|9667|0
1279231200000|2010-07-15 22:00:00|9600.88|9600.88|9408.36|9408.36|9636.84|9636.84|9392.21|9392.21|0
1279576800000|2010-07-19 22:00:00|9267.24|9267.24|9300.46|9300.46|9378.91|9378.91|9247.76|9247.76|0
1279663200000|2010-07-20 22:00:00|9404.07|9404.07|9278.83|9278.83|9404.07|9404.07|9230.84|9230.84|0
1279749600000|2010-07-21 22:00:00|9216.28|9216.28|9220.88|9220.88|9254.19|9254.19|9176.12|9176.12|0
1279836000000|2010-07-22 22:00:00|9380.12|9380.12|9430.96|9430.96|9474.11|9474.11|9367.3|9367.3|0
1280095200000|2010-07-25 22:00:00|9519|9511|9547|9517|9551|9536|9489|9481|0
1280181600000|2010-07-26 22:00:00|9549|9519|9636|9606|9646|9636|9479|9471|0
1280268000000|2010-07-27 22:00:00|9637|9607|9683|9653|9764|9756|9614|9605|0
1280354400000|2010-07-28 22:00:00|9681|9651|9656|9626|9744|9736|9567|9559|0
1280440800000|2010-07-29 22:00:00|9654|9624|9529|9521|9659|9651|9529|9521|0
1280613600000|2010-07-31 22:00:00|9534|9526|9565|9535|9568|9538|9529|9521|0
1280700000000|2010-08-01 22:00:00|9566|9536|9736|9706|9739|9731|9547|9526|0
1280786400000|2010-08-02 22:00:00|9737|9707|9666|9636|9752|9744|9592|9584|0
1280872800000|2010-08-03 22:00:00|9664|9634|9641|9611|9666|9636|9477|9469|0
1280959200000|2010-08-04 22:00:00|9640|9610|9607|9577|9687|9679|9547|9539|0
1281045600000|2010-08-05 22:00:00|9560.65|9560.65|9642.12|9642.12|9658.04|9658.04|9545.41|9545.41|0
1281218400000|2010-08-07 22:00:00|9606|9576|9594|9564|9608|9578|9592|9562|0
1281304800000|2010-08-08 22:00:00|9592|9562|9640|9610|9644|9636|9504|9496|0
1281391200000|2010-08-09 22:00:00|9641|9611|9503|9473|9682|9674|9452|9444|0
1281477600000|2010-08-10 22:00:00|9504|9474|9101|9071|9504|9474|9078|9048|0
1281564000000|2010-08-11 22:00:00|9102|9072|9198|9168|9257|9249|9057|9049|0
1281650400000|2010-08-12 22:00:00|9214.81|9214.81|9253.46|9253.46|9278.46|9278.46|9163.25|9163.25|0
1281823200000|2010-08-14 22:00:00|9211|9181|9206|9176|9218|9188|9205|9175|0
1281909600000|2010-08-15 22:00:00|9205|9175|9156|9126|9222|9214|9092|9084|0
1281996000000|2010-08-16 22:00:00|9154|9124|9246|9216|9322|9314|9082|9074|0
1282082400000|2010-08-17 22:00:00|9245|9215|9241|9211|9292|9284|9157|9149|0
1282168800000|2010-08-18 22:00:00|9240|9210|9241|9211|9387|9379|9162|9154|0
1282255200000|2010-08-19 22:00:00|9239.36|9239.36|9179.38|9179.38|9287.5|9287.5|9169.17|9169.17|0
1282428000000|2010-08-21 22:00:00|9172|9142|9191|9161|9195|9165|9172|9142|0
1282514400000|2010-08-22 22:00:00|9190|9160|9061|9031|9190|9169|9042|9020|0
1282600800000|2010-08-23 22:00:00|9060|9030|8869|8839|9076|9064|8794|8786|0
1282687200000|2010-08-24 22:00:00|8868|8838|8915|8885|8947|8939|8737|8729|0
1282773600000|2010-08-25 22:00:00|8917|8887|8835|8805|8932|8924|8812|8796|0
1282860000000|2010-08-26 22:00:00|8811.47|8811.47|8991.06|8991.06|9021.75|9021.75|8810.46|8810.46|0
1283032800000|2010-08-28 22:00:00|9108|9078|9108|9078|9117|9087|9102|9072|0
1283119200000|2010-08-29 22:00:00|9110|9080|8999|8969|9287|9279|8984|8964|0
1283205600000|2010-08-30 22:00:00|8998|8968|8875|8845|9012|9004|8764|8756|0
1283292000000|2010-08-31 22:00:00|8876|8846|9101|9071|9125|9111|8802|8794|0
1283378400000|2010-09-01 22:00:00|9100|9070|9115|9085|9132|9124|8962|8954|0
1283464800000|2010-09-02 22:00:00|9114|9084|9199|9191|9267|9259|9052|9044|0
1283637600000|2010-09-04 22:00:00|9174|9166|9182|9152|9184|9166|9174|9144|0
1283724000000|2010-09-05 22:00:00|9181|9151|9297|9267|9389|9381|9177|9149|0
1283810400000|2010-09-06 22:00:00|9296|9266|9106|9076|9319|9311|9087|9068|0
1283896800000|2010-09-07 22:00:00|9105|9075|9136|9106|9152|9144|8999|8991|0
1283983200000|2010-09-08 22:00:00|9137|9107|9177|9147|9192|9184|9072|9064|0
1284069600000|2010-09-09 22:00:00|9178|9148|9324|9316|9332|9324|9137|9129|0
1284242400000|2010-09-11 22:00:00|9319|9311|9344|9314|9348|9318|9304|9292|0
1284328800000|2010-09-12 22:00:00|9343|9313|9373|9343|9402|9394|9292|9284|0
1284415200000|2010-09-13 22:00:00|9374|9344|9284|9254|9375|9345|9227|9219|0
1284501600000|2010-09-14 22:00:00|9283|9253|9676|9646|9685|9674|9202|9194|0
1284588000000|2010-09-15 22:00:00|9675|9645|9606|9576|9681|9654|9482|9474|0
1284674400000|2010-09-16 22:00:00|9552|9544|9569|9561|9602|9594|9552|9544|0
1284847200000|2010-09-18 22:00:00|9564|9556|9589|9559|9604|9581|9564|9556|0
1284933600000|2010-09-19 22:00:00|9588|9558|9747|9717|9754|9746|9584|9557|0
1285020000000|2010-09-20 22:00:00|9748|9718|9589|9559|9752|9726|9552|9544|0
1285106400000|2010-09-21 22:00:00|9588|9558|9513|9483|9629|9621|9462|9454|0
1285192800000|2010-09-22 22:00:00|9402|9394|9430|9400|9439|9424|9382|9374|0
1285279200000|2010-09-23 22:00:00|9435.04|9435.04|9471.67|9471.67|9601.77|9601.77|9415.96|9415.96|0
1285452000000|2010-09-25 22:00:00|9600|9570|9597|9567|9606|9576|9594|9564|0
1285538400000|2010-09-26 22:00:00|9598|9568|9519|9489|9614|9606|9474|9466|0
1285624800000|2010-09-27 22:00:00|9497|9467|9493|9463|9497|9467|9492|9462|0
1285711200000|2010-09-28 22:00:00|9492|9462|9520|9490|9604|9596|9484|9461|0
1285797600000|2010-09-29 22:00:00|9522|9492|9423|9393|9569|9561|9352|9344|0
1285884000000|2010-09-30 22:00:00|9440.52|9440.52|9404.23|9404.23|9470.36|9470.36|9358.62|9358.62|0
1286056800000|2010-10-02 22:00:00|9445|9415|9420|9390|9448|9418|9420|9390|0
1286143200000|2010-10-03 22:00:00|9421|9391|9331|9301|9514|9506|9244|9236|0
1286229600000|2010-10-04 22:00:00|9332|9302|9608|9578|9642|9634|9309|9297|0
1286316000000|2010-10-05 22:00:00|9607|9577|9674|9644|9722|9714|9569|9561|0
1286402400000|2010-10-06 22:00:00|9679|9649|9659|9629|9724|9716|9572|9564|0
1286488800000|2010-10-07 22:00:00|9660|9630|9612|9604|9679|9671|9497|9489|0
1286661600000|2010-10-09 22:00:00|9614|9606|9642|9612|9644|9614|9604|9596|0
1286748000000|2010-10-10 22:00:00|9644|9614|9636|9606|9652|9626|9587|9579|0
1286834400000|2010-10-11 22:00:00|9637|9607|9456|9426|9654|9646|9364|9356|0
1286920800000|2010-10-12 22:00:00|9455|9425|9507|9477|9557|9549|9392|9384|0
1287007200000|2010-10-13 22:00:00|9506|9476|9587|9557|9619|9611|9474|9466|0
1287093600000|2010-10-14 22:00:00|9551.21|9551.21|9500.25|9500.25|9553.57|9553.57|9478.64|9478.64|0
1287266400000|2010-10-16 22:00:00|9571|9541|9568|9538|9573|9543|9565|9535|0
1287352800000|2010-10-17 22:00:00|9563|9533|9501|9471|9567|9559|9462|9454|0
1287439200000|2010-10-18 22:00:00|9503|9473|9469|9439|9584|9576|9422|9414|0
1287525600000|2010-10-19 22:00:00|9467|9437|9496|9466|9497|9489|9307|9299|0
1287612000000|2010-10-20 22:00:00|9495|9465|9396|9366|9499|9484|9327|9319|0
1287698400000|2010-10-21 22:00:00|9394|9364|9445|9445|9459|9451|9364|9356|0
1287871200000|2010-10-23 22:00:00|9435|9435|9459|9429|9469|9450|9435|9423|0
1287957600000|2010-10-24 22:00:00|9457|9427|9386|9356|9463|9454|9367|9350|0
1288044000000|2010-10-25 22:00:00|9384|9354|9439|9409|9462|9454|9342|9334|0
1288130400000|2010-10-26 22:00:00|9441|9411|9406|9376|9457|9449|9317|9309|0
1288216800000|2010-10-27 22:00:00|9407|9377|9346|9316|9417|9409|9322|9313|0
1288303200000|2010-10-28 22:00:00|9327.25|9327.25|9202.45|9202.45|9337.92|9337.92|9179.15|9179.15|0
1288476000000|2010-10-30 22:00:00|9194|9164|9217|9187|9225|9195|9194|9164|0
1288566000000|2010-10-31 23:00:00|9218|9188|9126|9096|9272|9264|9082|9074|0
1288652400000|2010-11-01 23:00:00|9128|9098|9228|9198|9229|9214|9124|9098|0
1288738800000|2010-11-02 23:00:00|9229|9199|9299|9269|9303|9286|9174|9166|0
1288825200000|2010-11-03 23:00:00|9298|9268|9481|9451|9499|9491|9279|9258|0
1288911600000|2010-11-04 23:00:00|9482|9452|9697|9689|9700|9692|9481|9451|0
1289084400000|2010-11-06 23:00:00|9703|9673|9703|9673|9703|9673|9703|9673|0
1289170800000|2010-11-07 23:00:00|9692|9684|9696|9666|9741|9729|9667|9659|0
1289257200000|2010-11-08 23:00:00|9695|9665|9730|9700|9789|9781|9649|9641|0
1289343600000|2010-11-09 23:00:00|9731|9701|9832|9802|9894|9886|9724|9694|0
1289430000000|2010-11-10 23:00:00|9833|9803|9864|9856|9885|9874|9809|9801|0
1289516400000|2010-11-11 23:00:00|9784|9776|9730|9700|9804|9796|9642|9634|0
1289689200000|2010-11-13 23:00:00|9724|9716|9735|9705|9735|9716|9724|9705|0
1289775600000|2010-11-14 23:00:00|9738|9708|9872|9842|9897|9889|9738|9708|0
1289862000000|2010-11-15 23:00:00|9873|9843|9709|9679|9912|9904|9662|9654|0
1289948400000|2010-11-16 23:00:00|9713|9683|9851|9821|9853|9839|9684|9676|0
1290034800000|2010-11-17 23:00:00|9852|9822|10123|10093|10152|10144|9802|9794|0
1290121200000|2010-11-18 23:00:00|10121|10091|10094|10086|10144|10136|10007|9999|0
1290380400000|2010-11-21 23:00:00|10134|10104|10105|10075|10177|10169|9982|9974|0
1290466800000|2010-11-22 23:00:00|10104|10074|9868|9838|10107|10077|9792|9784|0
1290553200000|2010-11-23 23:00:00|9870|9840|10139.5|10109.5|10145|10136|9870|9840|0
1290639600000|2010-11-24 23:00:00|10140.9|10110.9|10084.1|10054.1|10147.1|10126|10041.5|10033.5|0
1290726000000|2010-11-25 23:00:00|10078.6|10048.6|10001.3|9971.3|10136.5|10128.5|9974|9952.6|0
1290985200000|2010-11-28 23:00:00|10030.1|10000.1|10085|10055|10156.5|10148.5|9976.5|9968.5|0
1291071600000|2010-11-29 23:00:00|10083.6|10053.6|9955.7|9925.7|10106.5|10098.5|9851.5|9843.5|0
1291158000000|2010-11-30 23:00:00|9957.1|9927.1|10178.6|10148.6|10201.5|10193.5|9916.5|9908.5|0
1291244400000|2010-12-01 23:00:00|10180|10150|10323.9|10293.9|10325.2|10303.5|10146.5|10132.5|0
1291330800000|2010-12-02 23:00:00|10321.1|10291.1|10164|10156|10321.1|10291.1|10101.5|10093.5|0
1291590000000|2010-12-05 23:00:00|10176.4|10146.4|10192.8|10162.8|10207.7|10198.5|10131.5|10123.5|0
1291676400000|2010-12-06 23:00:00|10199.6|10169.6|10216.4|10186.4|10246.5|10238.5|10096.5|10088.5|0
1291762800000|2010-12-07 23:00:00|10215.1|10185.1|10321.8|10291.8|10324.5|10294.5|10191.5|10180.3|0
1291849200000|2010-12-08 23:00:00|10323.2|10293.2|10265|10235|10327.9|10297.9|10214|10206|0
1291935600000|2010-12-09 23:00:00|10266.4|10236.4|10209|10201|10331.5|10323.5|10186.5|10178.5|0
1292194800000|2010-12-12 23:00:00|10226.7|10196.7|10296.4|10266.4|10331.5|10323.5|10196.5|10188.5|0
1292281200000|2010-12-13 23:00:00|10295|10265|10352.5|10322.5|10371.5|10363.5|10261.5|10253.5|0
1292367600000|2010-12-14 23:00:00|10355.2|10325.2|10358.2|10328.2|10359.6|10348.5|10281.5|10273.5|0
1292454000000|2010-12-15 23:00:00|10356.8|10326.8|10353.2|10323.2|10376.5|10368.5|10276.5|10268.5|0
1292540400000|2010-12-16 23:00:00|10354.5|10324.5|10314|10306|10369|10361|10271.5|10263.5|0
1292799600000|2010-12-19 23:00:00|10330.4|10300.4|10290.9|10260.9|10336.5|10311|10181.5|10173.5|0
1292886000000|2010-12-20 23:00:00|10292.2|10262.2|10395.9|10365.9|10409|10401|10266.5|10258.5|0
1292972400000|2010-12-21 23:00:00|10397.3|10367.3|10367.3|10337.3|10401.5|10393.5|10331.5|10317.5|0
1293058800000|2010-12-22 23:00:00|10366|10336|10280|10250|10374.7|10358.5|10256.5|10248.5|0
1293145200000|2010-12-23 23:00:00|10289|10281|10302.5|10272.5|10302.5|10288.5|10266.5|10258.5|0
1293404400000|2010-12-26 23:00:00|10285.1|10255.1|10325.7|10295.7|10396.5|10388.5|10261.5|10237|0
1293490800000|2010-12-27 23:00:00|10324.3|10294.3|10276|10246|10333.5|10325.5|10226.5|10218.5|0
1293577200000|2010-12-28 23:00:00|10277.3|10247.3|10324|10294|10367.5|10358.5|10266.5|10245.3|0
1293663600000|2010-12-29 23:00:00|10322.7|10292.7|10202.5|10172.5|10324.7|10308.5|10146.5|10138.5|0
1293750000000|2010-12-30 23:00:00|10203.2|10173.2|10194|10186|10209.1|10193.5|10106.5|10098.5|0
1294009200000|2011-01-02 23:00:00|10183.4|10153.4|10343.7|10313.7|10347.7|10338.5|10180.8|10150.8|0
1294095600000|2011-01-03 23:00:00|10345|10315|10416.2|10386.2|10421.5|10413.5|10306.5|10298.5|0
1294182000000|2011-01-04 23:00:00|10414.8|10384.8|10489.8|10459.8|10519|10511|10326.5|10318.5|0
1294268400000|2011-01-05 23:00:00|10488.5|10458.5|10483.3|10453.3|10549|10541|10456.5|10448.5|0
1294354800000|2011-01-06 23:00:00|10487.3|10457.3|10474|10466|10557.5|10548.5|10416.5|10408.5|0
1294614000000|2011-01-09 23:00:00|10481|10451|10454|10424|10489.3|10478.5|10403|10373|0
1294700400000|2011-01-10 23:00:00|10452.6|10422.6|10565.6|10535.6|10578.5|10570.5|10449.3|10419.3|0
1294786800000|2011-01-11 23:00:00|10564.3|10534.3|10608.5|10578.5|10641.5|10633.5|10506.5|10498.5|0
1294873200000|2011-01-12 23:00:00|10607.1|10577.1|10572.5|10542.5|10626.5|10618.5|10551.5|10542.5|0
1294959600000|2011-01-13 23:00:00|10571.1|10541.1|10574|10566|10601.5|10593.5|10471.5|10463.5|0
1295218800000|2011-01-16 23:00:00|10581|10551|10529.7|10499.7|10594.7|10578.5|10481.5|10473.5|0
1295305200000|2011-01-17 23:00:00|10531|10501|10584.7|10554.7|10598|10576|10456.5|10448.5|0
1295391600000|2011-01-18 23:00:00|10583.3|10553.3|10471|10441|10604|10596|10421.5|10413.5|0
1295478000000|2011-01-19 23:00:00|10469.7|10439.7|10503|10473|10506.5|10498.5|10391.5|10383.5|0
1295564400000|2011-01-20 23:00:00|10501.7|10471.7|10315|10285|10503.7|10491|10261.5|10253.5|0
1295823600000|2011-01-23 23:00:00|10318.7|10288.7|10409.7|10379.7|10415|10396|10281.5|10273.5|0
1295910000000|2011-01-24 23:00:00|10408.4|10378.4|10442.6|10412.6|10486.5|10478.5|10341.5|10333.5|0
1295996400000|2011-01-25 23:00:00|10444|10414|10451.1|10421.1|10466.5|10458.5|10396.5|10388.5|0
1296082800000|2011-01-26 23:00:00|10452.4|10422.4|10502.1|10472.1|10526.5|10518.5|10421.5|10413.5|0
1296169200000|2011-01-27 23:00:00|10503.4|10473.4|10228.7|10198.7|10505.4|10481|10209|10198.7|0
1296428400000|2011-01-30 23:00:00|10226.1|10196.1|10276.1|10246.1|10291.5|10283.5|10152.5|10122.5|0
1296514800000|2011-01-31 23:00:00|10277.4|10247.4|10331.1|10301.1|10376.5|10368.5|10246.5|10238.5|0
1296601200000|2011-02-01 23:00:00|10332.4|10302.4|10460|10430|10496.5|10488.5|10321.5|10291.5|0
1296687600000|2011-02-02 23:00:00|10461.3|10431.3|10511.3|10481.3|10521.5|10513.5|10414|10406|0
1296774000000|2011-02-03 23:00:00|10510|10480|10645|10615|10645|10628.5|10504|10476.7|0
1297033200000|2011-02-06 23:00:00|10642.4|10612.4|10659.7|10629.7|10676.5|10668.5|10566.5|10558.5|0
1297119600000|2011-02-07 23:00:00|10658.4|10628.4|10705|10675|10706.3|10686|10616.5|10608.5|0
1297206000000|2011-02-08 23:00:00|10703.7|10673.7|10630.8|10600.8|10705.7|10693.5|10564|10556|0
1297292400000|2011-02-09 23:00:00|10632.1|10602.1|10655|10625|10686.5|10678.5|10546.5|10538.5|0
1297378800000|2011-02-10 23:00:00|10657.6|10627.6|10725.8|10695.8|10729|10721|10581.5|10573.5|0
1297638000000|2011-02-13 23:00:00|10712.9|10682.9|10744.5|10714.5|10766.5|10758.5|10671.5|10663.5|0
1297724400000|2011-02-14 23:00:00|10745.8|10715.8|10767.6|10737.6|10781.5|10773.5|10711.5|10703.5|0
1297810800000|2011-02-15 23:00:00|10766.3|10736.3|10881|10851|10906.5|10898.5|10739|10731|0
1297897200000|2011-02-16 23:00:00|10882.3|10852.3|10873.4|10843.4|10896.5|10888.5|10811.5|10803.5|0
1297983600000|2011-02-17 23:00:00|10874.7|10844.7|10866.3|10836.3|10879.3|10868.5|10816.5|10808.5|0
1298242800000|2011-02-20 23:00:00|10859.7|10829.7|10774.7|10744.7|10882.5|10868.5|10744|10720|0
1298329200000|2011-02-21 23:00:00|10766.8|10736.8|10543.5|10513.5|10783.5|10753.5|10506.5|10498.5|0
1298415600000|2011-02-22 23:00:00|10542.2|10512.2|10569.2|10539.2|10671.5|10663.5|10441.5|10433.5|0
1298502000000|2011-02-23 23:00:00|10570.5|10540.5|10457.6|10427.6|10579.1|10549.1|10331.5|10323.5|0
1298588400000|2011-02-24 23:00:00|10460.2|10430.2|10560|10530|10566.5|10558.5|10459|10429.6|0
1298847600000|2011-02-27 23:00:00|10557.4|10527.4|10693.7|10663.7|10706.5|10698.5|10449|10441|0
1298934000000|2011-02-28 23:00:00|10695|10665|10591.5|10561.5|10786.5|10778.5|10587.5|10557.5|0
1299020400000|2011-03-01 23:00:00|10594.1|10564.1|10521.1|10491.1|10628.3|10618.5|10481.5|10473.5|0
1299106800000|2011-03-02 23:00:00|10522.4|10492.4|10730|10700|10736.5|10728.5|10519.1|10489.1|0
1299193200000|2011-03-03 23:00:00|10731.3|10701.3|10655|10625|10776.5|10768.5|10556.5|10548.5|0
1299452400000|2011-03-06 23:00:00|10653.7|10623.7|10473.9|10443.9|10685.1|10655.1|10426.5|10418.5|0
1299538800000|2011-03-07 23:00:00|10476.5|10446.5|10582.4|10552.4|10626.5|10618.5|10475.2|10445.2|0
1299625200000|2011-03-08 23:00:00|10583|10553|10582.6|10552.6|10666.5|10658.5|10519|10511|0
1299711600000|2011-03-09 23:00:00|10581.3|10551.3|10348.5|10318.5|10590.4|10560.4|10334|10314.7|0
1299798000000|2011-03-10 23:00:00|10353.7|10323.7|10055|10025|10384|10376|9966.5|9958.5|0
1299970800000|2011-03-12 23:00:00|10034.4|10004.4|9802.5|9772.5|10039.4|10009.4|9800|9770|0
1300057200000|2011-03-13 23:00:00|9801.3|9771.3|9367.7|9337.7|9824|9816|9186.5|9178.5|0
1300143600000|2011-03-14 23:00:00|9368.9|9338.9|8863.4|8833.4|9391.2|9361.2|7869|7861|0
1300230000000|2011-03-15 23:00:00|8864.6|8834.6|8432.8|8402.8|9151.5|9143.5|8058.3|8028.3|0
1300316400000|2011-03-16 23:00:00|8433.9|8403.9|8965.8|8935.8|9086.5|9078.5|8428.9|8398.9|0
1300402800000|2011-03-17 23:00:00|8966.9|8936.9|9332.8|9302.8|9396.5|9388.5|8904.4|8874.4|0
1300575600000|2011-03-19 23:00:00|9343.4|9313.4|9447.8|9417.8|9476.1|9446.1|9341|9311|0
1300662000000|2011-03-20 23:00:00|9447.2|9417.2|9630.9|9600.9|9654|9646|9420|9390|0
1300748400000|2011-03-21 23:00:00|9631.5|9601.5|9630.8|9600.8|9661.5|9653.5|9471.5|9463.5|0
1300834800000|2011-03-22 23:00:00|9630.2|9600.2|9519.4|9489.4|9634.4|9604.4|9391.5|9383.5|0
1300921200000|2011-03-23 23:00:00|9520.6|9490.6|9621.7|9591.7|9641.5|9633.5|9394|9386|0
1301007600000|2011-03-24 23:00:00|9620.5|9590.5|9491.1|9461.1|9634|9626|9466.5|9458.5|0
1301263200000|2011-03-27 22:00:00|9469.9|9439.9|9361|9331|9554|9546|9342.7|9328.7|0
1301349600000|2011-03-28 22:00:00|9359.9|9329.9|9519.7|9489.7|9519.7|9498.5|9314|9306|0
1301436000000|2011-03-29 22:00:00|9518.5|9488.5|9785|9755|9814|9806|9476.5|9458.5|0
1301522400000|2011-03-30 22:00:00|9784.4|9754.4|9723.8|9693.8|9809|9801|9661.5|9653.5|0
1301608800000|2011-03-31 22:00:00|9726.2|9696.2|9823.8|9793.8|9851.5|9843.5|9701.5|9692.5|0
1301868000000|2011-04-03 22:00:00|9819.4|9789.4|9744.8|9714.8|9827.2|9808.5|9689|9681|0
1301954400000|2011-04-04 22:00:00|9743.6|9713.6|9653.8|9623.8|9747.7|9733.5|9571.5|9563.5|0
1302040800000|2011-04-05 22:00:00|9655|9625|9666.2|9636.2|9724|9716|9566.5|9558.5|0
1302127200000|2011-04-06 22:00:00|9667.4|9637.4|9532.3|9502.3|9691.5|9683.5|9401.5|9393.5|0
1302213600000|2011-04-07 22:00:00|9533.5|9503.5|9715|9685|9811.5|9803.5|9499|9486.7|0
1302472800000|2011-04-10 22:00:00|9738.4|9708.4|9638.1|9608.1|9799.5|9769.5|9601.5|9593.5|0
1302559200000|2011-04-11 22:00:00|9636.9|9606.9|9513.3|9483.3|9642.3|9612.3|9479|9471|0
1302645600000|2011-04-12 22:00:00|9514.5|9484.5|9601.4|9571.4|9666.5|9658.5|9500.3|9470.3|0
1302732000000|2011-04-13 22:00:00|9602.6|9572.6|9629.8|9599.8|9681.5|9673.5|9546.5|9538.5|0
1302818400000|2011-04-14 22:00:00|9628.6|9598.6|9602.4|9572.4|9656.5|9648.5|9546.5|9538.5|0
1303077600000|2011-04-17 22:00:00|9600|9570|9491.7|9461.7|9609|9601|9361.5|9353.5|0
1303164000000|2011-04-18 22:00:00|9494.1|9464.1|9528.6|9498.6|9531|9503.5|9391.5|9383.5|0
1303250400000|2011-04-19 22:00:00|9527.4|9497.4|9733.5|9703.5|9737.3|9707.3|9516.5|9492.1|0
1303336800000|2011-04-20 22:00:00|9729.9|9699.9|9665|9635|9738.8|9723.5|9646.5|9633.8|0
1303423200000|2011-04-21 22:00:00|9654|9646|9686.5|9678.5|9736.5|9728.5|9616.5|9608.5|0
1303682400000|2011-04-24 22:00:00|9692.5|9662.5|9687.1|9657.1|9746.5|9738.5|9636.5|9628.5|0
1303768800000|2011-04-25 22:00:00|9689.4|9659.4|9644.7|9614.7|9691.5|9683.5|9536.5|9528.5|0
1303855200000|2011-04-26 22:00:00|9643.5|9613.5|9733.8|9703.8|9761.5|9753.5|9636.5|9612.9|0
1303941600000|2011-04-27 22:00:00|9735|9705|9931.4|9901.4|9946.5|9938.5|9716.5|9703.8|0
1304028000000|2011-04-28 22:00:00|9932.6|9902.6|9943.8|9913.8|9961.5|9953.5|9886.5|9878.5|0
1304287200000|2011-05-01 22:00:00|9943.8|9913.8|9980.2|9950.2|10046.5|10038.5|9924|9903.7|0
1304373600000|2011-05-02 22:00:00|9981.4|9951.4|9919.2|9889.2|9986.5|9978.5|9866.5|9858.5|0
1304460000000|2011-05-03 22:00:00|9921.6|9891.6|9862.4|9832.4|9946.5|9938.5|9796.5|9788.5|0
1304546400000|2011-05-04 22:00:00|9863.6|9833.6|9780.9|9750.9|9897.5|9878.5|9676.5|9668.5|0
1304632800000|2011-05-05 22:00:00|9779.8|9749.8|9807.4|9777.4|9926.5|9918.5|9766.5|9737.3|0
1304892000000|2011-05-08 22:00:00|9821.7|9791.7|9807.4|9777.4|9901.5|9893.5|9776.5|9768.5|0
1304978400000|2011-05-09 22:00:00|9805|9775|9918.6|9888.6|9921.5|9913.5|9761.5|9753.5|0
1305064800000|2011-05-10 22:00:00|9919.8|9889.8|9778.4|9748.4|9946.5|9938.5|9716.5|9708.5|0
1305151200000|2011-05-11 22:00:00|9779.6|9749.6|9785|9755|9841.5|9833.5|9656.5|9648.5|0
1305237600000|2011-05-12 22:00:00|9783.8|9753.8|9593.8|9563.8|9786.8|9763.5|9551.5|9543.5|0
1305496800000|2011-05-15 22:00:00|9584.5|9554.5|9517.5|9487.5|9626.5|9618.5|9509.8|9479.8|0
1305583200000|2011-05-16 22:00:00|9523.3|9493.3|9620.9|9590.9|9624.4|9608.5|9506.5|9488.1|0
1305669600000|2011-05-17 22:00:00|9622.1|9592.1|9720.9|9690.9|9720.9|9711|9591.5|9583.5|0
1305756000000|2011-05-18 22:00:00|9719.7|9689.7|9625|9595|9731.5|9723.5|9596.5|9588.5|0
1305842400000|2011-05-19 22:00:00|9625.6|9595.6|9542.3|9512.3|9676.5|9668.5|9526.5|9510|0
1306101600000|2011-05-22 22:00:00|9530.7|9500.7|9431.5|9401.5|9546.5|9538.5|9381.5|9373.5|0
1306188000000|2011-05-23 22:00:00|9432.7|9402.7|9486.5|9456.5|9539|9531|9396.5|9388.5|0
1306274400000|2011-05-24 22:00:00|9485.3|9455.3|9491.2|9461.2|9526.5|9518.5|9416.5|9402.5|0
1306360800000|2011-05-25 22:00:00|9492.3|9462.3|9570|9540|9576.5|9568.5|9479|9460.6|0
1306447200000|2011-05-26 22:00:00|9571.2|9541.2|9500|9470|9596.5|9588.5|9486.5|9470|0
1306706400000|2011-05-29 22:00:00|9498.8|9468.8|9501.4|9471.4|9541.5|9533.5|9456.5|9444.8|0
1306792800000|2011-05-30 22:00:00|9503.7|9473.7|9742.6|9712.6|9751.5|9743.5|9491.5|9472.6|0
1306879200000|2011-05-31 22:00:00|9743.8|9713.8|9539.4|9509.4|9759.7|9733.5|9538.2|9508.2|0
1306965600000|2011-06-01 22:00:00|9540.6|9510.6|9575|9545|9592.5|9583.5|9511.5|9495.2|0
1307052000000|2011-06-02 22:00:00|9574.4|9544.4|9481.2|9451.2|9606.5|9598.5|9441.5|9433.5|0
1307311200000|2011-06-05 22:00:00|9493.1|9463.1|9377.6|9347.6|9496.5|9488.5|9331.5|9323.5|0
1307397600000|2011-06-06 22:00:00|9376.4|9346.4|9439.5|9409.5|9496.5|9488.5|9361.5|9346.4|0
1307484000000|2011-06-07 22:00:00|9440.1|9410.1|9398.8|9368.8|9477.5|9463.5|9386.5|9360.4|0
1307570400000|2011-06-08 22:00:00|9403.6|9373.6|9530|9500|9556.5|9548.5|9331.5|9323.5|0
1307656800000|2011-06-09 22:00:00|9529.4|9499.4|9452.6|9422.6|9631.5|9623.5|9406.5|9398.5|0
1307916000000|2011-06-12 22:00:00|9453.8|9423.8|9437.3|9407.3|9476.5|9468.5|9386.5|9378.5|0
1308002400000|2011-06-13 22:00:00|9436.1|9406.1|9613.9|9583.9|9626.5|9618.5|9431.5|9405.4|0
1308088800000|2011-06-14 22:00:00|9615.1|9585.1|9491.2|9461.2|9621.5|9613.5|9449|9441|0
1308175200000|2011-06-15 22:00:00|9492.4|9462.4|9422.4|9392.4|9510.4|9493.5|9341.5|9333.5|0
1308261600000|2011-06-16 22:00:00|9423.6|9393.6|9386.2|9356.2|9456.5|9448.5|9309|9301|0
1308520800000|2011-06-19 22:00:00|9376.6|9346.6|9452.6|9422.6|9456.2|9438.5|9341.5|9318.9|0
1308607200000|2011-06-20 22:00:00|9453.8|9423.8|9585.6|9555.6|9585.6|9555.6|9381.5|9373.5|0
1308693600000|2011-06-21 22:00:00|9578.4|9548.4|9580.1|9550.1|9656.5|9648.5|9508.2|9478.2|0
1308780000000|2011-06-22 22:00:00|9585|9555|9622.3|9592.3|9656.5|9648.5|9501.5|9493.5|0
1308866400000|2011-06-23 22:00:00|9623.5|9593.5|9613.8|9583.8|9721.5|9713.5|9604|9583.8|0
1309125600000|2011-06-26 22:00:00|9619.9|9589.9|9687.6|9657.6|9690|9669.9|9571.5|9561|0
1309212000000|2011-06-27 22:00:00|9686.3|9656.3|9786.3|9756.3|9786.3|9767.4|9632.9|9624.9|0
1309298400000|2011-06-28 22:00:00|9782.6|9752.6|9864|9834|9866.5|9855|9733|9725|0
1309384800000|2011-06-29 22:00:00|9864.7|9834.7|9897.4|9867.4|9926.5|9918.5|9788|9780|0
1309471200000|2011-06-30 22:00:00|9898.1|9868.1|9993.8|9963.8|10011.5|10003.5|9841.5|9833.5|0
1309644000000|2011-07-02 22:00:00|9999|9991|9995|9965|9999|9991|9984|9965|0
1309730400000|2011-07-03 22:00:00|9992.6|9962.6|9971.1|9941.1|10006.5|9998.5|9939|9931|0
1309816800000|2011-07-04 22:00:00|9972.3|9942.3|10008.9|9978.9|10021.5|10013.5|9951.5|9939.3|0
1309903200000|2011-07-05 22:00:00|10010.1|9980.1|10092.3|10062.3|10092.5|10083.5|9976.5|9968.5|0
1309989600000|2011-07-06 22:00:00|10091|10061|10218.8|10188.8|10221.2|10203.5|10031.5|10023.5|0
1310076000000|2011-07-07 22:00:00|10216.3|10186.3|10068.8|10038.8|10218.2|10196|10009|10001|0
1310335200000|2011-07-10 22:00:00|10050.5|10020.5|9917.8|9887.8|10116.5|10108.5|9871.5|9863.5|0
1310421600000|2011-07-11 22:00:00|9920.2|9890.2|9837.6|9807.6|9971.5|9963.5|9786.5|9778.5|0
1310508000000|2011-07-12 22:00:00|9836.3|9806.3|9906.9|9876.9|10026.5|10018.5|9824.8|9794.8|0
1310594400000|2011-07-13 22:00:00|9910.6|9880.6|9942.5|9912.5|10006.5|9998.5|9881.5|9873.5|0
1310680800000|2011-07-14 22:00:00|9943.7|9913.7|10010|9980|10021.5|10013.5|9908.5|9878.5|0
1310940000000|2011-07-17 22:00:00|9998.9|9968.9|9877.5|9847.5|10006.9|9976.9|9811.5|9803.5|0
1311026400000|2011-07-18 22:00:00|9876.3|9846.3|10016.2|9986.2|10024.8|10008.5|9873.2|9843.2|0
1311112800000|2011-07-19 22:00:00|10015|9985|10058.9|10028.9|10081.2|10061|9996.5|9981.9|0
1311199200000|2011-07-20 22:00:00|10060.2|10030.2|10142.2|10112.2|10143.4|10123.5|9981.5|9973.5|0
1311285600000|2011-07-21 22:00:00|10140.9|10110.9|10160|10130|10181.5|10173.5|10091.5|10083.5|0
1311544800000|2011-07-24 22:00:00|10099.7|10069.7|10082.5|10052.5|10111.5|10103.5|10039|10027.5|0
1311631200000|2011-07-25 22:00:00|10085|10055|10068.8|10038.8|10136.5|10128.5|10041.5|10033.5|0
1311717600000|2011-07-26 22:00:00|10066.3|10036.3|9930|9900|10073.1|10063.5|9906.5|9898.5|0
1311804000000|2011-07-27 22:00:00|9927.5|9897.5|9871.5|9841.5|9971.5|9963.5|9856.5|9826.6|0
1311890400000|2011-07-28 22:00:00|9886.3|9856.3|9825|9795|9916.5|9908.5|9751.5|9743.5|0
1312149600000|2011-07-31 22:00:00|9890.5|9860.5|9828.8|9798.8|10046.5|10038.5|9736.5|9728.5|0
1312236000000|2011-08-01 22:00:00|9827.5|9797.5|9681.2|9651.2|9886.5|9878.5|9641.2|9611.2|0
1312322400000|2011-08-02 22:00:00|9684.9|9654.9|9666.3|9636.3|9691.5|9683.5|9516.5|9508.5|0
1312408800000|2011-08-03 22:00:00|9670|9640|9321.1|9291.1|9776.5|9768.5|9269.8|9239.8|0
1312495200000|2011-08-04 22:00:00|9326.2|9296.2|9340|9310|9441.5|9433.5|9106.5|9098.5|0
1312754400000|2011-08-07 22:00:00|9190.4|9160.4|8740.7|8710.7|9251.5|9243.5|8691.5|8683.5|0
1312840800000|2011-08-08 22:00:00|8739.4|8709.4|9193.5|9163.5|9193.5|9163.5|8651.5|8643.5|0
1312927200000|2011-08-09 22:00:00|9189.7|9159.7|8826.6|8796.6|9197.4|9178.5|8731.5|8723.5|0
1313013600000|2011-08-10 22:00:00|8817.6|8787.6|9086.2|9056.2|9136.5|9128.5|8771.5|8745.5|0
1313100000000|2011-08-11 22:00:00|9090|9060|9050|9020|9113.1|9083.1|8846.5|8838.5|0
1313359200000|2011-08-14 22:00:00|9071.2|9041.2|9142.5|9112.5|9151.5|9143.5|9026.5|9018.5|0
1313445600000|2011-08-15 22:00:00|9140|9110|9062.8|9032.8|9146.5|9138.5|8981.5|8973.5|0
1313532000000|2011-08-16 22:00:00|9061.6|9031.6|9028.9|8998.9|9106.5|9098.5|8994|8986|0
1313618400000|2011-08-17 22:00:00|9032.6|9002.6|8776.2|8746.2|9046.5|9038.5|8671.5|8663.5|0
1313704800000|2011-08-18 22:00:00|8770|8740|8635|8605|8796.5|8788.5|8591.5|8583.5|0
1313877600000|2011-08-20 22:00:00|8624|8616|8624|8616|8624|8616|8624|8616|0
1313964000000|2011-08-21 22:00:00|8622.5|8592.5|8676.3|8646.3|8781.5|8773.5|8587|8557|0
1314050400000|2011-08-22 22:00:00|8675|8645|8843.7|8813.7|8856.2|8838.5|8636.5|8628.5|0
1314136800000|2011-08-23 22:00:00|8842.5|8812.5|8765|8735|8843.1|8828.5|8621.5|8613.5|0
1314223200000|2011-08-24 22:00:00|8766.2|8736.2|8727.6|8697.6|8866.5|8858.5|8711.5|8694|0
1314309600000|2011-08-25 22:00:00|8726.4|8696.4|8805|8775|8806.5|8798.5|8624|8616|0
1314568800000|2011-08-28 22:00:00|8807.4|8777.4|8951.4|8921.4|8957.4|8943.5|8751.5|8739.4|0
1314655200000|2011-08-29 22:00:00|8950.2|8920.2|8901.6|8871.6|8996.5|8988.5|8861.5|8853.5|0
1314741600000|2011-08-30 22:00:00|8905.2|8875.2|9038.8|9008.8|9086.5|9078.5|8896.2|8866.2|0
1314828000000|2011-08-31 22:00:00|9040|9010|9018.7|8988.7|9101.5|9093.5|8984|8975.3|0
1314914400000|2011-09-01 22:00:00|9016.2|8986.2|8845|8815|9024|9016|8801.5|8793.5|0
1315173600000|2011-09-04 22:00:00|8899|8869|8693.7|8663.7|8919.6|8889.6|8604|8596|0
1315260000000|2011-09-05 22:00:00|8681.4|8651.4|8757.2|8727.2|8757.2|8728.5|8591.5|8583.5|0
1315346400000|2011-09-06 22:00:00|8754.7|8724.7|8886|8856|8889.6|8868.5|8706.5|8698.5|0
1315432800000|2011-09-07 22:00:00|8884.8|8854.8|8781.4|8751.4|8931.5|8923.5|8744|8736|0
1315519200000|2011-09-08 22:00:00|8780.2|8750.2|8560|8530|8806.5|8798.5|8496.5|8488.5|0
1315778400000|2011-09-11 22:00:00|8504.8|8474.8|8601.6|8571.6|8611.6|8581.6|8431.5|8423.5|0
1315864800000|2011-09-12 22:00:00|8604|8574|8672.6|8642.6|8672.6|8653.5|8511.5|8503.5|0
1315951200000|2011-09-13 22:00:00|8671.4|8641.4|8625.9|8595.9|8726.3|8718.3|8501.5|8493.5|0
1316037600000|2011-09-14 22:00:00|8627.1|8597.1|8821|8791|8825.8|8795.8|8616.3|8594.1|0
1316124000000|2011-09-15 22:00:00|8817.5|8787.5|8884.8|8854.8|8896.3|8888.3|8781.3|8773.3|0
1316383200000|2011-09-18 22:00:00|8815|8785|8756|8726|8841.3|8833.3|8676.3|8668.3|0
1316469600000|2011-09-19 22:00:00|8754.8|8724.8|8705.9|8675.9|8796.5|8788.5|8681.5|8665.9|0
1316556000000|2011-09-20 22:00:00|8704.7|8674.7|8584.6|8554.6|8771.5|8763.5|8563.8|8533.8|0
1316642400000|2011-09-21 22:00:00|8578.6|8548.6|8473|8443|8636.5|8628.5|8331.5|8323.5|0
1316728800000|2011-09-22 22:00:00|8474.3|8444.3|8515|8485|8546.5|8538.5|8331.5|8323.5|0
1316988000000|2011-09-25 22:00:00|8474.9|8444.9|8541.2|8511.2|8571.2|8558.5|8326.5|8318.5|0
1317074400000|2011-09-26 22:00:00|8538.8|8508.8|8623.6|8593.6|8706.5|8698.5|8486.5|8478.5|0
1317160800000|2011-09-27 22:00:00|8624.8|8594.8|8552.7|8522.7|8681.5|8673.5|8536.5|8521.5|0
1317247200000|2011-09-28 22:00:00|8550.3|8520.3|8744.9|8714.9|8771.5|8763.5|8501.5|8493.5|0
1317333600000|2011-09-29 22:00:00|8743.7|8713.7|8570|8540|8761.5|8753.5|8551.5|8540|0
1317592800000|2011-10-02 22:00:00|8573.7|8543.7|8388.7|8358.7|8591.5|8583.5|8366.5|8356.2|0
1317679200000|2011-10-03 22:00:00|8395|8365|8527.5|8497.5|8546.5|8538.5|8326.5|8318.5|0
1317765600000|2011-10-04 22:00:00|8523.8|8493.8|8511.2|8481.2|8568|8538|8346.5|8338.5|0
1317852000000|2011-10-05 22:00:00|8510|8480|8609.8|8579.8|8609.8|8593.5|8471.5|8463.5|0
1317938400000|2011-10-06 22:00:00|8608.6|8578.6|8610|8580|8661.5|8653.5|8546.5|8538.5|0
1318197600000|2011-10-09 22:00:00|8622.1|8592.1|8777.8|8747.8|8789.8|8778.5|8606.5|8583|0
1318284000000|2011-10-10 22:00:00|8776.6|8746.6|8743.8|8713.8|8801.5|8793.5|8701.5|8693.5|0
1318370400000|2011-10-11 22:00:00|8742.6|8712.6|8808.6|8778.6|8896.5|8888.5|8686.5|8678.5|0
1318456800000|2011-10-12 22:00:00|8807.4|8777.4|8801|8771|8851.5|8843.5|8736.5|8728.5|0
1318543200000|2011-10-13 22:00:00|8799.8|8769.8|8885|8855|8885|8873.5|8736.5|8728.5|0
1318802400000|2011-10-16 22:00:00|8879.1|8849.1|8792|8762|8951.5|8943.5|8766.5|8750|0
1318888800000|2011-10-17 22:00:00|8794.4|8764.4|8874.9|8844.9|8898.6|8878.5|8686.5|8678.5|0
1318975200000|2011-10-18 22:00:00|8876.1|8846.1|8770.9|8740.9|8887.3|8857.3|8716.5|8708.5|0
1319061600000|2011-10-19 22:00:00|8772.1|8742.1|8703.8|8673.8|8777.4|8751|8639|8631|0
1319148000000|2011-10-20 22:00:00|8705|8675|8745|8715|8751.5|8743.5|8656.5|8648.5|0
1319407200000|2011-10-23 22:00:00|8734|8704|8840.8|8810.8|8853.7|8843.5|8731.7|8701.7|0
1319493600000|2011-10-24 22:00:00|8841.9|8811.9|8717.3|8687.3|8861.5|8853.5|8671.5|8663.5|0
1319580000000|2011-10-25 22:00:00|8716.2|8686.2|8825.4|8795.4|8830|8800|8651.5|8643.5|0
1319666400000|2011-10-26 22:00:00|8819.6|8789.6|9062.3|9032.3|9089|9081|8731.5|8723.5|0
1319752800000|2011-10-27 22:00:00|9060|9030|9060|9030|9096.5|9088.5|8991.5|8983.5|0
1319925600000|2011-10-29 22:00:00|9050.8|9020.8|9028.4|8998.4|9052.5|9022.5|9028.4|8998.4|0
1320015600000|2011-10-30 23:00:00|9029.5|8999.5|8883.9|8853.9|9156.5|9148.5|8839|8831|0
1320102000000|2011-10-31 23:00:00|8885.1|8855.1|8749.1|8719.1|8941.5|8933.5|8669|8661|0
1320188400000|2011-11-01 23:00:00|8748.5|8718.5|8699.6|8669.6|8749.1|8741|8606.5|8598.5|0
1320274800000|2011-11-02 23:00:00|8699|8669|8796.9|8766.9|8811.5|8803.5|8551.5|8543.5|0
1320361200000|2011-11-03 23:00:00|8798|8768|8740|8710|8811.5|8803.5|8696.5|8688.5|0
1320620400000|2011-11-06 23:00:00|8751.7|8721.7|8812.7|8782.7|8818.4|8793.5|8671.5|8663.5|0
1320706800000|2011-11-07 23:00:00|8809.3|8779.3|8762.2|8732.2|8810.4|8780.4|8631.5|8623.5|0
1320793200000|2011-11-08 23:00:00|8761.1|8731.1|8605|8575|8761.5|8753.5|8531.5|8523.5|0
1320879600000|2011-11-09 23:00:00|8603.9|8573.9|8539.5|8509.5|8606.7|8576.7|8459|8451|0
1320966000000|2011-11-10 23:00:00|8536.1|8506.1|8595|8565|8606.5|8598.5|8456.5|8448.5|0
1321225200000|2011-11-13 23:00:00|8611.6|8581.6|8576.7|8546.7|8661.5|8653.5|8531.5|8523.5|0
1321311600000|2011-11-14 23:00:00|8575.5|8545.5|8541.7|8511.7|8591.5|8583.5|8486.5|8478.5|0
1321398000000|2011-11-15 23:00:00|8543.9|8513.9|8380|8350|8566.5|8558.5|8373.4|8343.4|0
1321484400000|2011-11-16 23:00:00|8381.1|8351.1|8385|8355|8486.5|8478.5|8341.5|8333.5|0
1321570800000|2011-11-17 23:00:00|8382.8|8352.8|8395|8365|8441.5|8433.5|8356.5|8336.5|0
1321830000000|2011-11-20 23:00:00|8369.1|8339.1|8247.6|8217.6|8374.8|8363.5|8214|8206|0
1321916400000|2011-11-21 23:00:00|8253.2|8223.2|8261.1|8231.1|8346.5|8338.5|8236.5|8215.9|0
1322002800000|2011-11-22 23:00:00|8263.4|8233.4|8141.6|8111.6|8286.5|8278.5|8121.5|8105.9|0
1322089200000|2011-11-23 23:00:00|8142.7|8112.7|8152.5|8122.5|8211.5|8203.5|8106.5|8098.5|0
1322175600000|2011-11-24 23:00:00|8156|8126|8145.9|8115.9|8208.6|8200.6|8106.1|8095.1|0
1322434800000|2011-11-27 23:00:00|8227.2|8197.2|8416.5|8386.5|8421.1|8413.1|8218.6|8188.6|0
1322521200000|2011-11-28 23:00:00|8413|8383|8435.5|8405.5|8501.5|8493.5|8356.1|8348.1|0
1322607600000|2011-11-29 23:00:00|8438.9|8408.9|8657.9|8627.9|8661.5|8653.5|8376.5|8368.5|0
1322694000000|2011-11-30 23:00:00|8655.6|8625.6|8603.9|8573.9|8676.5|8668.5|8561.5|8553.5|0
1322780400000|2011-12-01 23:00:00|8602.8|8572.8|8665|8635|8751.5|8743.5|8591.5|8568.8|0
1323039600000|2011-12-04 23:00:00|8695.5|8665.5|8690.6|8660.6|8726.5|8718.5|8644|8636|0
1323126000000|2011-12-05 23:00:00|8687.3|8657.3|8606.1|8576.1|8687.8|8658.5|8544|8536|0
1323212400000|2011-12-06 23:00:00|8607.2|8577.2|8724|8694|8726.2|8716|8602.2|8572.2|0
1323298800000|2011-12-07 23:00:00|8722.8|8692.8|8537|8507|8733.4|8703.4|8509|8501|0
1323385200000|2011-12-08 23:00:00|8544.9|8514.9|8675|8645|8675|8656|8501.5|8493.5|0
1323644400000|2011-12-11 23:00:00|8641|8611|8555.5|8525.5|8686.5|8678.5|8496.5|8488.5|0
1323730800000|2011-12-12 23:00:00|8556.6|8526.6|8518.4|8488.4|8619|8611|8456.5|8448.5|0
1323817200000|2011-12-13 23:00:00|8519.5|8489.5|8440|8410|8536.5|8528.5|8416.5|8407.7|0
1323903600000|2011-12-14 23:00:00|8438.9|8408.9|8416.1|8386.1|8451.5|8443.5|8376.5|8362.5|0
1323990000000|2011-12-15 23:00:00|8417.3|8387.3|8380|8350|8451.5|8443.5|8356.5|8348.5|0
1324249200000|2011-12-18 23:00:00|8389|8359|8290.6|8260.6|8397.4|8367.4|8266.5|8255|0
1324335600000|2011-12-19 23:00:00|8291.7|8261.7|8482.2|8452.2|8491.1|8481|8274|8261.2|0
1324422000000|2011-12-20 23:00:00|8480|8450|8467.2|8437.2|8499|8491|8386.5|8378.5|0
1324508400000|2011-12-21 23:00:00|8468.3|8438.3|8511.6|8481.6|8513.8|8488.5|8381.5|8367.5|0
1324594800000|2011-12-22 23:00:00|8510.5|8480.5|8545|8515|8551.5|8543.5|8481.5|8473.5|0
1324854000000|2011-12-25 23:00:00|8536.5|8528.5|8466.5|8458.5|8541.5|8533.5|8456.5|8448.5|0
1324940400000|2011-12-26 23:00:00|8446.5|8438.5|8448.9|8418.9|8524|8516|8421.5|8413.5|0
1325026800000|2011-12-27 23:00:00|8447.8|8417.8|8379.4|8349.4|8456.5|8448.5|8344|8336|0
1325026800000|2011-12-27 23:00:00|8447.8|8417.8|8379.4|8349.4|8456.5|8448.5|8344|8336|0
1325113200000|2011-12-28 23:00:00|8381.6|8351.6|8453.9|8423.9|8458.3|8436|8331.5|8323.5|0
1325199600000|2011-12-29 23:00:00|8455|8425|8400|8370|8459|8451|8374|8366|0
1325545200000|2012-01-02 23:00:00|8446.5|8438.5|8561.6|8531.6|8626.5|8618.5|8416.5|8408.5|0
1325631600000|2012-01-03 23:00:00|8559.4|8529.4|8520|8490|8571.5|8563.5|8481.5|8473.5|0
1325718000000|2012-01-04 23:00:00|8518.9|8488.9|8493.5|8463.5|8520|8508.5|8436.5|8428.5|0
1325804400000|2012-01-05 23:00:00|8495.7|8465.7|8355|8325|8506.5|8498.5|8331.5|8323.5|0
1326063600000|2012-01-08 23:00:00|8356.1|8326.1|8368.2|8338.2|8396.5|8388.5|8287.1|8257.1|0
1326150000000|2012-01-09 23:00:00|8369.3|8339.3|8451.8|8421.8|8476.5|8468.5|8354|8336.6|0
1326236400000|2012-01-10 23:00:00|8449.7|8419.7|8460|8430|8460|8448.5|8406.5|8398.5|0
1326322800000|2012-01-11 23:00:00|8458.9|8428.9|8425|8395|8461.6|8443.5|8356.5|8348.5|0
1326409200000|2012-01-12 23:00:00|8423.9|8393.9|8470|8440|8507.5|8498.5|8406.5|8392.9|0
1326668400000|2012-01-15 23:00:00|8454|8424|8423.6|8393.6|8462|8432|8341.5|8333.5|0
1326754800000|2012-01-16 23:00:00|8418.3|8388.3|8490.3|8460.3|8506.5|8498.5|8409|8380.4|0
1326841200000|2012-01-17 23:00:00|8489.3|8459.3|8595.2|8565.2|8621.5|8613.5|8441.5|8433.5|0
1326927600000|2012-01-18 23:00:00|8594.1|8564.1|8712.8|8682.8|8731.5|8723.5|8576.5|8563.6|0
1327014000000|2012-01-19 23:00:00|8713.9|8683.9|8785|8755|8791.5|8783.5|8704|8680.1|0
1327273200000|2012-01-22 23:00:00|8769.8|8739.8|8799.5|8769.5|8811.5|8803.5|8746.5|8736|0
1327359600000|2012-01-23 23:00:00|8801.7|8771.7|8830.9|8800.9|8836.4|8813.5|8756.5|8748.5|0
1327446000000|2012-01-24 23:00:00|8829.8|8799.8|8876.1|8846.1|8906.5|8898.5|8804|8796|0
1327532400000|2012-01-25 23:00:00|8877.2|8847.2|8884.4|8854.4|8916.5|8908.5|8831.5|8823.5|0
1327618800000|2012-01-26 23:00:00|8883.3|8853.3|8835|8805|8891.5|8883.5|8796.5|8788.5|0
1327878000000|2012-01-29 23:00:00|8841.6|8811.6|8775|8745|8843.2|8828.5|8741.5|8733.5|0
1327964400000|2012-01-30 23:00:00|8776.1|8746.1|8807.8|8777.8|8836.5|8828.5|8766.5|8743.4|0
1328050800000|2012-01-31 23:00:00|8808.9|8778.9|8878.3|8848.3|8896.5|8888.5|8769|8761|0
1328137200000|2012-02-01 23:00:00|8877.2|8847.2|8872.8|8842.8|8901.5|8893.5|8851.5|8842.8|0
1328223600000|2012-02-02 23:00:00|8875|8845|8930|8900|8956.5|8948.5|8821.5|8813.5|0
1328482800000|2012-02-05 23:00:00|8913.8|8883.8|8932.2|8902.2|8961.5|8953.5|8881.5|8873.5|0
1328569200000|2012-02-06 23:00:00|8933.2|8903.2|8963.9|8933.9|8971.5|8963.5|8896.5|8888.5|0
1328655600000|2012-02-07 23:00:00|8962.8|8932.8|9008.1|8978.1|9027.5|9018.5|8951.5|8930.1|0
1328742000000|2012-02-08 23:00:00|9007|8977|9046.7|9016.7|9056.5|9048.5|8956.5|8948.5|0
1328828400000|2012-02-09 23:00:00|9045.6|9015.6|8970|8940|9046.7|9038.5|8906.5|8898.5|0
1329087600000|2012-02-12 23:00:00|8999.3|8969.3|9051.1|9021.1|9052.2|9031|8956.5|8948.5|0
1329174000000|2012-02-13 23:00:00|9045.6|9015.6|9128.9|9098.9|9131.1|9111|8986.5|8978.5|0
1329260400000|2012-02-14 23:00:00|9130|9100|9252.2|9222.2|9326.5|9318.5|9119|9096.2|0
1329346800000|2012-02-15 23:00:00|9248.8|9218.8|9404.2|9374.2|9404.2|9383.5|9221.5|9204.9|0
1329433200000|2012-02-16 23:00:00|9403.1|9373.1|9505|9475|9511.5|9503.5|9384|9371.4|0
1329692400000|2012-02-19 23:00:00|9540.1|9510.1|9512.1|9482.1|9586.5|9578.5|9436.5|9428.5|0
1329778800000|2012-02-20 23:00:00|9509.8|9479.8|9499.5|9469.5|9521.5|9513.5|9446.5|9438.5|0
1329865200000|2012-02-21 23:00:00|9498.4|9468.4|9598.9|9568.9|9616.5|9608.5|9446.5|9438.5|0
1329951600000|2012-02-22 23:00:00|9599.4|9569.4|9624.6|9594.6|9629|9621|9516.5|9508.5|0
1330038000000|2012-02-23 23:00:00|9625.7|9595.7|9730|9700|9751.5|9743.5|9586.5|9578.5|0
1330297200000|2012-02-26 23:00:00|9733.5|9703.5|9608.9|9578.9|9756.5|9748.5|9486.5|9478.5|0
1330383600000|2012-02-27 23:00:00|9610|9580|9803.8|9773.8|9831.5|9823.5|9536.5|9528.5|0
1330470000000|2012-02-28 23:00:00|9802.7|9772.7|9758.7|9728.7|9881.5|9873.5|9711.5|9702.5|0
1330556400000|2012-02-29 23:00:00|9761|9731|9810.2|9780.2|9876.5|9868.5|9646.5|9638.5|0
1330642800000|2012-03-01 23:00:00|9810.8|9780.8|9791.5|9783.5|9821.5|9813.5|9741.5|9733.5|0
1330902000000|2012-03-04 23:00:00|9820.3|9790.3|9728|9698|9829.1|9799.1|9629|9621|0
1330988400000|2012-03-05 23:00:00|9730.4|9700.4|9553.5|9523.5|9741.5|9733.5|9491.5|9483.5|0
1331074800000|2012-03-06 23:00:00|9554.6|9524.6|9656.5|9626.5|9676.5|9668.5|9516.5|9508.5|0
1331161200000|2012-03-07 23:00:00|9657.7|9627.7|9900|9870|9900|9891|9596.5|9588.5|0
1331247600000|2012-03-08 23:00:00|9897.7|9867.7|10035|10005|10051.5|10043.5|9846.5|9838.5|0
1331420400000|2012-03-10 23:00:00|10037.4|10007.4|10030.9|10000.9|10038.5|10008.5|10030.9|10000.9|0
1331506800000|2012-03-11 23:00:00|10032|10002|9951.7|9921.7|10094|10086|9871.5|9862.5|0
1331593200000|2012-03-12 23:00:00|9951.1|9921.1|10102.3|10072.3|10111.5|10103.5|9881.5|9873.5|0
1331679600000|2012-03-13 23:00:00|10101.1|10071.1|10095.7|10065.7|10146.3|10138.3|10051.5|10043.5|0
1331766000000|2012-03-14 23:00:00|10096.9|10066.9|10126.4|10096.4|10161.5|10153.5|10025.2|9995.2|0
1331852400000|2012-03-15 23:00:00|10125.8|10095.8|10117.6|10087.6|10196.5|10188.5|10091.5|10083.5|0
1332025200000|2012-03-17 23:00:00|10111.7|10081.7|10113.5|10083.5|10118.2|10088.2|10110|10080|0
1332111600000|2012-03-18 23:00:00|10112.3|10082.3|10153.1|10123.1|10171.5|10163.5|10071.5|10063.5|0
1332198000000|2012-03-19 23:00:00|10153.7|10123.7|10130.3|10100.3|10168.1|10156|10046.5|10038.5|0
1332284400000|2012-03-20 23:00:00|10131.4|10101.4|10066.7|10036.7|10136.5|10128.5|10046.5|10030.3|0
1332370800000|2012-03-21 23:00:00|10067.9|10037.9|10022|9992|10141.5|10133.5|9981.5|9973.5|0
1332457200000|2012-03-22 23:00:00|10022.6|9992.6|10032.3|10002.3|10036.5|10028.5|9916.5|9908.5|0
1332712800000|2012-03-25 22:00:00|10029.9|9999.9|10133.5|10103.5|10135.8|10113.5|10011.5|9999.9|0
1332799200000|2012-03-26 22:00:00|10131.2|10101.2|10111.7|10081.7|10251.5|10243.5|10105.2|10080.5|0
1332885600000|2012-03-27 22:00:00|10112.8|10082.8|10133.5|10103.5|10196.5|10188.5|10061.5|10053.5|0
1332972000000|2012-03-28 22:00:00|10134.7|10104.7|10085.6|10055.6|10146.5|10138.5|10001.5|9993.5|0
1333058400000|2012-03-29 22:00:00|10086.8|10056.8|10170|10140|10170|10153.5|10031.5|10023.5|0
1333317600000|2012-04-01 22:00:00|10187.7|10157.7|10090.3|10060.3|10198.9|10188.5|10026.5|10018.5|0
1333404000000|2012-04-02 22:00:00|10091.5|10061.5|10059.2|10029.2|10096.7|10086|9989|9981|0
1333490400000|2012-04-03 22:00:00|10059.8|10029.8|9743.2|9713.2|10061.5|10053.5|9676.5|9668.5|0
1333576800000|2012-04-04 22:00:00|9744.3|9714.3|9718.4|9688.4|9806.5|9798.5|9616.5|9608.5|0
1333663200000|2012-04-05 22:00:00|9717.3|9687.3|9555|9525|9741.5|9733.5|9496.5|9488.5|0
1333922400000|2012-04-08 22:00:00|9551.6|9521.6|9573.4|9543.4|9619|9611|9501.5|9493.5|0
1334008800000|2012-04-09 22:00:00|9575.7|9545.7|9365.1|9335.1|9651.5|9643.5|9326.5|9318.5|0
1334095200000|2012-04-10 22:00:00|9364|9334|9508.4|9478.4|9529|9521|9358.9|9328.9|0
1334181600000|2012-04-11 22:00:00|9507.3|9477.3|9599.8|9569.8|9610|9601|9446.5|9438.5|0
1334268000000|2012-04-12 22:00:00|9601|9571|9535|9505|9691.5|9683.5|9519|9505|0
1334527200000|2012-04-15 22:00:00|9538.4|9508.4|9475|9445|9539.5|9528.5|9429|9421|0
1334613600000|2012-04-16 22:00:00|9473.9|9443.9|9616.6|9586.6|9625|9608.5|9441.5|9432.5|0
1334700000000|2012-04-17 22:00:00|9617.7|9587.7|9612.3|9582.3|9691.5|9683.5|9586.5|9576.6|0
1334786400000|2012-04-18 22:00:00|9613.4|9583.4|9568.9|9538.9|9664|9656|9506.5|9498.5|0
1334872800000|2012-04-19 22:00:00|9570|9540|9600|9570|9616.5|9608.5|9531.5|9523.5|0
1335132000000|2012-04-22 22:00:00|9587.5|9557.5|9466.8|9436.8|9646.5|9638.5|9396.5|9388.5|0
1335218400000|2012-04-23 22:00:00|9465.6|9435.6|9542.4|9512.4|9554.8|9528.5|9421.5|9413.5|0
1335304800000|2012-04-24 22:00:00|9544.7|9514.7|9608.4|9578.4|9609.5|9598.5|9536.5|9513.6|0
1335391200000|2012-04-25 22:00:00|9607.3|9577.3|9592.6|9562.6|9641.5|9633.5|9504|9496|0
1335477600000|2012-04-26 22:00:00|9593.7|9563.7|9530|9500|9696.5|9688.5|9451.5|9443.5|0
1335736800000|2012-04-29 22:00:00|9537.8|9507.8|9476.6|9446.6|9566.5|9558.5|9401.5|9393.5|0
1335823200000|2012-04-30 22:00:00|9474.4|9444.4|9386.1|9356.1|9476.1|9463.5|9286.5|9278.5|0
1335909600000|2012-05-01 22:00:00|9387.2|9357.2|9355|9325|9421.5|9413.5|9291.5|9283.5|0
1335996000000|2012-05-02 22:00:00|9353.9|9323.9|9260|9230|9359.9|9351|9229|9221|0
1336082400000|2012-05-03 22:00:00|9263.3|9233.3|9150|9120|9271.5|9263.5|9131.5|9120|0
1336341600000|2012-05-06 22:00:00|9114|9084|9212.2|9182.2|9231.5|9223.5|9053.2|9023.2|0
1336428000000|2012-05-07 22:00:00|9213.3|9183.3|9104.4|9074.4|9216|9203.5|9031.5|9023.5|0
1336514400000|2012-05-08 22:00:00|9102.2|9072.2|8987.7|8957.7|9102.2|9093.5|8934|8926|0
1336600800000|2012-05-09 22:00:00|8986.6|8956.6|9021.2|8991.2|9086.5|9078.5|8979|8956.1|0
1336687200000|2012-05-10 22:00:00|9023.3|8993.3|8965|8935|9046.5|9038.5|8926.5|8918.5|0
1336946400000|2012-05-13 22:00:00|8951|8921|8857.8|8827.8|9026.5|9018.5|8849.2|8819.2|0
1337032800000|2012-05-14 22:00:00|8858.9|8828.9|8867.6|8837.6|8961.5|8953.5|8831.5|8823.5|0
1337119200000|2012-05-15 22:00:00|8868.7|8838.7|8772.8|8742.8|8881.5|8873.5|8716.5|8708.5|0
1337205600000|2012-05-16 22:00:00|8769.6|8739.6|8715.8|8685.8|8881.5|8873.5|8671.5|8663.5|0
1337292000000|2012-05-17 22:00:00|8714.8|8684.8|8560|8530|8721.5|8713.5|8536.5|8528.5|0
1337551200000|2012-05-20 22:00:00|8567.5|8537.5|8696.8|8666.8|8711.5|8703.5|8538.7|8508.7|0
1337637600000|2012-05-21 22:00:00|8695.7|8665.7|8748.5|8718.5|8791.5|8783.5|8691.5|8664.6|0
1337724000000|2012-05-22 22:00:00|8747.4|8717.4|8606.1|8576.1|8750.1|8726|8476.5|8468.5|0
1337810400000|2012-05-23 22:00:00|8607.1|8577.1|8586.1|8556.1|8611.6|8603.5|8496.5|8488.5|0
1337896800000|2012-05-24 22:00:00|8587.1|8557.1|8575|8545|8621.5|8613.5|8546.5|8538.5|0
1338156000000|2012-05-27 22:00:00|8604.7|8574.7|8586.9|8556.9|8660|8650|8564|8551.9|0
1338242400000|2012-05-28 22:00:00|8584.8|8554.8|8651.6|8621.6|8662.1|8653.5|8516.5|8508.5|0
1338328800000|2012-05-29 22:00:00|8650.5|8620.5|8505.8|8475.8|8652.1|8638.5|8481.5|8473.5|0
1338415200000|2012-05-30 22:00:00|8504.7|8474.7|8495|8465|8571.5|8563.5|8441.5|8433.5|0
1338501600000|2012-05-31 22:00:00|8493.9|8463.9|8255|8225|8502.6|8488.5|8236.5|8225|0
1338760800000|2012-06-03 22:00:00|8261.3|8231.3|8335.7|8305.7|8366.5|8358.5|8206|8176|0
1338847200000|2012-06-04 22:00:00|8336.8|8306.8|8463.9|8433.9|8476.5|8468.5|8316.5|8305.7|0
1338933600000|2012-06-05 22:00:00|8462.9|8432.9|8684.3|8654.3|8684.3|8671|8416.5|8408.5|0
1339020000000|2012-06-06 22:00:00|8683.2|8653.2|8640|8610|8711.5|8703.5|8591.5|8583.5|0
1339106400000|2012-06-07 22:00:00|8641.1|8611.1|8545|8515|8669|8661|8399|8391|0
1339365600000|2012-06-10 22:00:00|8608.7|8578.7|8493.9|8463.9|8664|8656|8456.5|8448.5|0
1339452000000|2012-06-11 22:00:00|8495|8465|8580.8|8550.8|8585|8573.5|8451.5|8443.5|0
1339538400000|2012-06-12 22:00:00|8579.7|8549.7|8562.9|8532.9|8616.5|8608.5|8506.5|8498.5|0
1339624800000|2012-06-13 22:00:00|8561.8|8531.8|8604.2|8574.2|8619|8611|8506.5|8498.5|0
1339711200000|2012-06-14 22:00:00|8603.2|8573.2|8640|8610|8646.5|8638.5|8551.5|8543.5|0
1339970400000|2012-06-17 22:00:00|8690.4|8660.4|8690|8660|8771.5|8763.5|8646.5|8638.5|0
1340056800000|2012-06-18 22:00:00|8691.1|8661.1|8720.8|8690.8|8746.5|8738.5|8636.5|8628.5|0
1340143200000|2012-06-19 22:00:00|8719.8|8689.8|8825.3|8795.3|8836.5|8828.5|8711.5|8689.8|0
1340229600000|2012-06-20 22:00:00|8824.2|8794.2|8781.9|8751.9|8896.5|8888.5|8739|8731|0
1340316000000|2012-06-21 22:00:00|8783|8753|8845|8815|8845|8833.5|8716.5|8708.5|0
1340575200000|2012-06-24 22:00:00|8846.1|8816.1|8680|8650|8858.6|8831|8626.5|8618.5|0
1340661600000|2012-06-25 22:00:00|8678.9|8648.9|8698.5|8668.5|8708.1|8699.1|8621.5|8613.5|0
1340748000000|2012-06-26 22:00:00|8697.4|8667.4|8785.7|8755.7|8801.5|8793.5|8647.1|8639.1|0
1340834400000|2012-06-27 22:00:00|8786.8|8756.8|8830.7|8800.7|8887.5|8878.5|8776.5|8754.1|0
1340920800000|2012-06-28 22:00:00|8829.6|8799.6|9120|9090|9120|9108.5|8796.5|8784.5|0
1341180000000|2012-07-01 22:00:00|9123.3|9093.3|9042.2|9012.2|9132.1|9102.1|8986.5|8978.5|0
1341266400000|2012-07-02 22:00:00|9041.1|9011.1|9172.6|9142.6|9174.8|9151|9011.5|9002.3|0
1341352800000|2012-07-03 22:00:00|9173.7|9143.7|9101.2|9071.2|9176|9146|9071.5|9063.5|0
1341439200000|2012-07-04 22:00:00|9092.6|9062.6|9078.2|9048.2|9134|9126|9036.5|9028.5|0
1341525600000|2012-07-05 22:00:00|9077.2|9047.2|9015|8985|9079.9|9068.5|8931.5|8923.5|0
1341784800000|2012-07-08 22:00:00|9000.9|8970.9|8925.3|8895.3|9002.5|8972.5|8856.5|8848.5|0
1341871200000|2012-07-09 22:00:00|8926.4|8896.4|8867.2|8837.2|8971.5|8963.5|8816.5|8808.5|0
1341957600000|2012-07-10 22:00:00|8868.2|8838.2|8880.8|8850.8|8886.5|8878.5|8796.5|8788.5|0
1342044000000|2012-07-11 22:00:00|8879.7|8849.7|8729.3|8699.3|8887|8873.5|8656.5|8648.5|0
1342130400000|2012-07-12 22:00:00|8730.3|8700.3|8815|8785|8826.5|8818.5|8681.5|8673.5|0
1342389600000|2012-07-15 22:00:00|8809.7|8779.7|8748.9|8718.9|8826.5|8818.5|8699|8691|0
1342476000000|2012-07-16 22:00:00|8748.4|8718.4|8787.9|8757.9|8811.5|8803.5|8721.5|8713.5|0
1342562400000|2012-07-17 22:00:00|8786.8|8756.8|8794.6|8764.6|8805.5|8793.5|8716.5|8708.5|0
1342648800000|2012-07-18 22:00:00|8795.7|8765.7|8810|8780|8836.5|8828.5|8776.5|8754.7|0
1342735200000|2012-07-19 22:00:00|8809|8779|8625|8595|8811.6|8786|8596.5|8588.5|0
1342994400000|2012-07-22 22:00:00|8613.1|8583.1|8452.5|8422.5|8614.7|8598.5|8421.5|8413.5|0
1343080800000|2012-07-23 22:00:00|8447.3|8417.3|8386.9|8356.9|8521.5|8513.5|8366.5|8337.6|0
1343167200000|2012-07-24 22:00:00|8385.9|8355.9|8422|8392|8446.5|8438.5|8331.5|8323.5|0
1343253600000|2012-07-25 22:00:00|8421|8391|8546.7|8516.7|8561|8553|8364|8356|0
1343340000000|2012-07-26 22:00:00|8545.6|8515.6|8695|8665|8736.5|8728.5|8511.5|8503.5|0
1343599200000|2012-07-29 22:00:00|8742.7|8712.7|8647|8617|8743.7|8713.7|8591.5|8583.5|0
1343685600000|2012-07-30 22:00:00|8648.1|8618.1|8618.1|8588.1|8741.5|8733.5|8586.5|8578.5|0
1343772000000|2012-07-31 22:00:00|8619.1|8589.1|8685|8655|8688.1|8678.5|8581.5|8573.5|0
1343858400000|2012-08-01 22:00:00|8684|8654|8583|8553|8711.5|8703.5|8506.5|8498.5|0
1343944800000|2012-08-02 22:00:00|8580.9|8550.9|8700|8670|8711.5|8703.5|8516.5|8508.5|0
1344204000000|2012-08-05 22:00:00|8705.1|8675.1|8743.9|8713.9|8786.5|8778.5|8696.5|8669.4|0
1344290400000|2012-08-06 22:00:00|8745.9|8715.9|8889.8|8859.8|8946.5|8938.5|8716.5|8708.5|0
1344376800000|2012-08-07 22:00:00|8890.9|8860.9|8900.9|8870.9|8971.5|8963.5|8826.5|8818.5|0
1344463200000|2012-08-08 22:00:00|8901.9|8871.9|8965.8|8935.8|9007.5|8998.5|8856.5|8848.5|0
1344549600000|2012-08-09 22:00:00|8966.9|8936.9|8945|8915|8975|8948.5|8841.5|8833.5|0
1344808800000|2012-08-12 22:00:00|8939.8|8909.8|8908.1|8878.1|8944.5|8928.5|8866.5|8858.5|0
1344895200000|2012-08-13 22:00:00|8907.1|8877.1|8962.9|8932.9|8996.5|8988.5|8884|8872.4|0
1344981600000|2012-08-14 22:00:00|8961.9|8931.9|8961.7|8931.7|8966.5|8958.5|8866.5|8858.5|0
1345068000000|2012-08-15 22:00:00|8960.6|8930.6|9156.7|9126.7|9160.9|9135.6|8948.6|8925.1|0
1345154400000|2012-08-16 22:00:00|9154.6|9124.6|9220|9190|9224|9216|9091.5|9083.5|0
1345413600000|2012-08-19 22:00:00|9220|9190|9203.2|9173.2|9231.5|9223.5|9156.5|9148.5|0
1345500000000|2012-08-20 22:00:00|9202.1|9172.1|9176.8|9146.8|9246.5|9238.5|9146.5|9138.5|0
1345586400000|2012-08-21 22:00:00|9175.8|9145.8|9099|9069|9177.9|9168.5|9036.5|9028.5|0
1345672800000|2012-08-22 22:00:00|9097.9|9067.9|9096.3|9066.3|9199|9191|9066.5|9058.5|0
1345759200000|2012-08-23 22:00:00|9097.4|9067.4|9130|9100|9130|9111|9011.5|9003.5|0
1346018400000|2012-08-26 22:00:00|9128.9|9098.9|9110|9080|9166.5|9158.5|9076.5|9068.5|0
1346104800000|2012-08-27 22:00:00|9111|9081|9065|9035|9141.5|9133.5|8996.5|8988.5|0
1346191200000|2012-08-28 22:00:00|9061.9|9031.9|9071|9041|9094|9086|9039.2|9031.2|0
1346277600000|2012-08-29 22:00:00|9070|9040|8925.8|8895.8|9074|9066|8901.5|8893.5|0
1346364000000|2012-08-30 22:00:00|8927.9|8897.9|8900|8870|8936.5|8928.5|8821.5|8812.5|0
1346623200000|2012-09-02 22:00:00|8904.1|8874.1|8811.5|8781.5|8909|8901|8756.5|8748.5|0
1346709600000|2012-09-03 22:00:00|8812.5|8782.5|8791.9|8761.9|8816.5|8808.5|8716.5|8708.5|0
1346796000000|2012-09-04 22:00:00|8792.9|8762.9|8697|8667|8797.5|8778.5|8631.5|8623.5|0
1346882400000|2012-09-05 22:00:00|8698|8668|8860|8830|8862|8848.5|8656.5|8648.5|0
1346968800000|2012-09-06 22:00:00|8858|8828|8880|8850|8931.5|8923.5|8809|8801|0
1347228000000|2012-09-09 22:00:00|8877|8847|8819|8789|8886.5|8878.5|8806.5|8784|0
1347314400000|2012-09-10 22:00:00|8820|8790|8812|8782|8841.5|8833.5|8776.5|8768.5|0
1347400800000|2012-09-11 22:00:00|8813|8783|8951|8921|8991.5|8983.5|8794|8777.5|0
1347487200000|2012-09-12 22:00:00|8951.5|8921.5|9084|9054|9109|9101|8936.5|8920.5|0
1347573600000|2012-09-13 22:00:00|9085|9055|9260|9230|9276.5|9268.5|9083.5|9053.5|0
1347832800000|2012-09-16 22:00:00|9254.9|9224.9|9229.8|9199.8|9301.5|9293.5|9186.5|9178.5|0
1347919200000|2012-09-17 22:00:00|9230.8|9200.8|9196.1|9166.1|9234.4|9205.8|9096.5|9088.5|0
1348005600000|2012-09-18 22:00:00|9195.1|9165.1|9200.9|9170.9|9291.5|9283.5|9141.5|9133.5|0
1348092000000|2012-09-19 22:00:00|9199.9|9169.9|9108|9078|9216.5|9208.5|9044|9036|0
1348178400000|2012-09-20 22:00:00|9110.1|9080.1|9120|9090|9161.5|9153.5|9086.5|9073.5|0
1348437600000|2012-09-23 22:00:00|9118|9088|9080|9050|9127.6|9097.6|9011.5|9003.5|0
1348524000000|2012-09-24 22:00:00|9079|9049|8973.6|8943.6|9116.5|9108.5|8940.5|8932.5|0
1348610400000|2012-09-25 22:00:00|8972.6|8942.6|8879.1|8849.1|8973.1|8950|8826.5|8818.5|0
1348696800000|2012-09-26 22:00:00|8880.1|8850.1|8973|8943|8979|8971|8846.5|8838.5|0
1348783200000|2012-09-27 22:00:00|8974|8944|8865|8835|8996.5|8988.5|8811.5|8803.5|0
1349042400000|2012-09-30 22:00:00|8859|8829|8831|8801|8866.5|8858.5|8759|8751|0
1349128800000|2012-10-01 22:00:00|8830|8800|8801|8771|8846.5|8838.5|8749|8741|0
1349215200000|2012-10-02 22:00:00|8802|8772|8797.9|8767.9|8811.5|8803.5|8729|8721|0
1349301600000|2012-10-03 22:00:00|8796.9|8766.9|8860|8830|8881.5|8873.5|8741.5|8733.5|0
1349388000000|2012-10-04 22:00:00|8861|8831|8905|8875|8936.5|8928.5|8801.5|8793.5|0
1349647200000|2012-10-07 22:00:00|8907.5|8877.5|8801|8771|8911.5|8903.5|8771.5|8763.5|0
1349733600000|2012-10-08 22:00:00|8800|8770|8675|8645|8846.5|8838.5|8659|8638|0
1349820000000|2012-10-09 22:00:00|8674|8644|8544.3|8514.3|8675.5|8663.5|8535.4|8505.4|0
1349906400000|2012-10-10 22:00:00|8545.2|8515.2|8595.7|8565.7|8626.5|8618.5|8516.5|8504.9|0
1349992800000|2012-10-11 22:00:00|8594.8|8564.8|8555|8525|8596.2|8583.5|8521.5|8513.5|0
1350252000000|2012-10-14 22:00:00|8563.8|8533.8|8650|8620|8652|8643.5|8491.5|8483.5|0
1350338400000|2012-10-15 22:00:00|8649|8619|8798.9|8768.9|8799.9|8783.5|8636.5|8617.6|0
1350424800000|2012-10-16 22:00:00|8797.9|8767.9|8876|8846|8885.9|8868.5|8761.5|8753.5|0
1350511200000|2012-10-17 22:00:00|8875|8845|8976|8946|8997.5|8988.5|8859|8842.5|0
1350597600000|2012-10-18 22:00:00|8975|8945|8860|8830|9021.5|9013.5|8849|8830|0
1350856800000|2012-10-21 22:00:00|8860.5|8830.5|9089.1|9059.1|9092.2|9066|8839|8811.9|0
1350943200000|2012-10-22 22:00:00|9090.2|9060.2|8922.2|8892.2|9093.8|9078.5|8876.5|8868.5|0
1351029600000|2012-10-23 22:00:00|8921.2|8891.2|8973.1|8943.1|9051.5|9043.5|8896.5|8888.5|0
1351116000000|2012-10-24 22:00:00|8974.1|8944.1|9076.6|9046.6|9126.5|9118.5|8951.5|8935.3|0
1351202400000|2012-10-25 22:00:00|9075.6|9045.6|8980|8950|9086.5|9078.5|8901.5|8893.5|0
1351375200000|2012-10-27 22:00:00|8972.2|8942.2|8959.3|8929.3|8975.9|8945.9|8959.3|8929.3|0
1351465200000|2012-10-28 23:00:00|8958.2|8928.2|8913.1|8883.1|8991.5|8983.5|8881.5|8873.5|0
1351551600000|2012-10-29 23:00:00|8913.6|8883.6|8927.1|8897.1|9001.5|8993.5|8806.5|8798.5|0
1351638000000|2012-10-30 23:00:00|8926.1|8896.1|8921|8891|8984|8976|8889|8881|0
1351724400000|2012-10-31 23:00:00|8921.5|8891.5|9055.2|9025.2|9065|9053.5|8866.5|8858.5|0
1351810800000|2012-11-01 23:00:00|9056.3|9026.3|9021.2|8991.2|9101.5|9093.5|9006.5|8988.8|0
1352070000000|2012-11-04 23:00:00|9012.8|8982.8|9032.9|9002.9|9041.5|9033.5|8976.5|8968.5|0
1352156400000|2012-11-05 23:00:00|9034|9004|9067.9|9037.9|9075.2|9063.5|8966.5|8958.5|0
1352242800000|2012-11-06 23:00:00|9069|9039|8870.4|8840.4|9071.6|9041.6|8819|8811|0
1352329200000|2012-11-07 23:00:00|8872.4|8842.4|8782.1|8752.1|8896.5|8888.5|8739|8731|0
1352415600000|2012-11-08 23:00:00|8781|8751|8755|8725|8791.5|8783.5|8656.5|8648.5|0
1352674800000|2012-11-11 23:00:00|8754|8724|8716|8686|8763.8|8738.5|8671.5|8663.5|0
1352761200000|2012-11-12 23:00:00|8717.1|8687.1|8669.1|8639.1|8726.5|8718.5|8621.5|8613.5|0
1352847600000|2012-11-13 23:00:00|8670.1|8640.1|8680.8|8650.8|8776.5|8768.5|8654|8630.4|0
1352934000000|2012-11-14 23:00:00|8681.9|8651.9|8883.9|8853.9|8891.5|8883.5|8681.5|8651.9|0
1353020400000|2012-11-15 23:00:00|8882.9|8852.9|9110|9080|9110|9091|8874|8852.9|0
1353279600000|2012-11-18 23:00:00|9111.1|9081.1|9223.5|9193.5|9244.1|9214.1|9109|9079.5|0
1353366000000|2012-11-19 23:00:00|9222.4|9192.4|9223.9|9193.9|9226.2|9213.5|9086.5|9078.5|0
1353452400000|2012-11-20 23:00:00|9222.8|9192.8|9337.2|9307.2|9338.3|9328.5|9161.5|9153.5|0
1353538800000|2012-11-21 23:00:00|9335|9305|9437.2|9407.2|9446.5|9438.5|9306.5|9298.5|0
1353625200000|2012-11-22 23:00:00|9438.3|9408.3|9439.3|9409.3|9451.5|9443.5|9334|9326|0
1353884400000|2012-11-25 23:00:00|9430|9400|9406.5|9376.5|9491.5|9483.5|9341.5|9333.5|0
1353970800000|2012-11-26 23:00:00|9402.2|9372.2|9374|9344|9451.5|9443.5|9346.1|9338.1|0
1354057200000|2012-11-27 23:00:00|9372.9|9342.9|9348.1|9318.1|9411.1|9403.1|9216.5|9208.5|0
1354143600000|2012-11-28 23:00:00|9347|9317|9453.7|9423.7|9471.1|9458.5|9340|9310|0
1354230000000|2012-11-29 23:00:00|9450.4|9420.4|9514.4|9484.4|9536.5|9528.5|9381.5|9373.5|0
1354489200000|2012-12-02 23:00:00|9503.5|9473.5|9446.7|9416.7|9531.5|9523.5|9431.5|9411.3|0
1354575600000|2012-12-03 23:00:00|9447.8|9417.8|9402.4|9372.4|9461.5|9453.5|9391.5|9370.2|0
1354662000000|2012-12-04 23:00:00|9401.3|9371.3|9525.6|9495.6|9546.5|9538.5|9384|9365.3|0
1354748400000|2012-12-05 23:00:00|9524.5|9494.5|9556.1|9526.1|9576.5|9568.5|9511.5|9493.4|0
1354834800000|2012-12-06 23:00:00|9553.9|9523.9|9566.6|9536.6|9576.5|9568.5|9466.5|9458.5|0
1355094000000|2012-12-09 23:00:00|9563.3|9533.3|9531.3|9501.3|9596.5|9588.5|9466.5|9458.5|0
1355180400000|2012-12-10 23:00:00|9530.2|9500.2|9600|9570|9602.2|9583.5|9496.5|9488.5|0
1355266800000|2012-12-11 23:00:00|9596.7|9566.7|9682.8|9652.8|9731.5|9723.5|9571.5|9561.8|0
1355353200000|2012-12-12 23:00:00|9681.7|9651.7|9777.8|9747.8|9796.5|9788.5|9666.5|9651.7|0
1355439600000|2012-12-13 23:00:00|9774.4|9744.4|9784.5|9754.5|9798.5|9773.5|9681.5|9673.5|0
1355698800000|2012-12-16 23:00:00|9805.8|9775.8|9891.1|9861.1|9971.5|9963.5|9776.5|9768.5|0
1355785200000|2012-12-17 23:00:00|9892.3|9862.3|10056.6|10026.6|10071.5|10063.5|9846.5|9838.5|0
1355871600000|2012-12-18 23:00:00|10055.5|10025.5|10128.9|10098.9|10196.5|10188.5|10021.5|10013.5|0
1355958000000|2012-12-19 23:00:00|10130|10100|10191.2|10161.2|10192.3|10171|10019|10011|0
1356044400000|2012-12-20 23:00:00|10192.3|10162.3|10096|10066|10192.9|10171|9926.5|9918.5|0
1356303600000|2012-12-23 23:00:00|10098.3|10068.3|10131.7|10123.7|10150.2|10138.7|10056.7|10036|0
1356476400000|2012-12-25 23:00:00|10126.7|10118.7|10331.4|10301.4|10361.7|10353.7|10106.7|10098.7|0
1356562800000|2012-12-26 23:00:00|10332.6|10302.6|10417|10387|10424|10416|10301.5|10293.5|0
1356649200000|2012-12-27 23:00:00|10414.6|10384.6|10348.5|10318.5|10446.5|10438.5|10334|10307.6|0
1356908400000|2012-12-30 23:00:00|10354.6|10324.6|10548.6|10518.6|10549.8|10528.5|10311.5|10302.1|0
1357081200000|2013-01-01 23:00:00|10529|10521|10848.8|10818.8|10866.1|10843.5|10441.5|10433.5|0
1357167600000|2013-01-02 23:00:00|10846.4|10816.4|10769.8|10739.8|10847.6|10817.6|10696.5|10688.5|0
1357254000000|2013-01-03 23:00:00|10768.6|10738.6|10761|10731|10796.5|10788.5|10639|10631|0
1357513200000|2013-01-06 23:00:00|10765.2|10735.2|10629.7|10599.7|10774|10766|10541.5|10533.5|0
1357599600000|2013-01-07 23:00:00|10628.6|10598.6|10451.5|10421.5|10630.3|10600.3|10374|10366|0
1357686000000|2013-01-08 23:00:00|10450.3|10420.3|10673.6|10643.6|10673.6|10643.6|10389|10381|0
1357772400000|2013-01-09 23:00:00|10672.4|10642.4|10810.6|10780.6|10811.8|10781.8|10624|10616|0
1357858800000|2013-01-10 23:00:00|10809.4|10779.4|10941.4|10911.4|10941.4|10918.5|10749|10741|0
1358118000000|2013-01-13 23:00:00|10939.6|10909.6|11009.9|10979.9|11016.5|11008.5|10914|10905.4|0
1358204400000|2013-01-14 23:00:00|11008.7|10978.7|10883.9|10853.9|11011.1|10981.1|10771.5|10763.5|0
1358290800000|2013-01-15 23:00:00|10881.4|10851.4|10651.5|10621.5|10884.5|10866|10481.5|10473.5|0
1358377200000|2013-01-16 23:00:00|10653.8|10623.8|10870|10840|10901.5|10893.5|10426.5|10418.5|0
1358463600000|2013-01-17 23:00:00|10867.6|10837.6|10983.6|10953.6|10991.5|10983.5|10806.5|10798.5|0
1358722800000|2013-01-20 23:00:00|10977|10947|10821.4|10791.4|10993.3|10968.5|10711.5|10703.5|0
1358809200000|2013-01-21 23:00:00|10819|10789|10693.2|10663.2|10861.5|10853.5|10551.5|10543.5|0
1358895600000|2013-01-22 23:00:00|10690.8|10660.8|10490.8|10460.8|10693.7|10663.7|10436.5|10428.5|0
1358982000000|2013-01-23 23:00:00|10482.8|10452.8|10797.3|10767.3|10846.2|10828.5|10439|10431|0
1359068400000|2013-01-24 23:00:00|10796.1|10766.1|10993.8|10963.8|11071.5|11063.5|10796.1|10766.1|0
1359327600000|2013-01-27 23:00:00|10992.6|10962.6|10788.4|10758.4|11022|11011|10725.8|10717.8|0
1359414000000|2013-01-28 23:00:00|10787.3|10757.3|10912.8|10882.8|10943.3|10935.3|10730.8|10722.8|0
1359500400000|2013-01-29 23:00:00|10910.5|10880.5|11082.8|11052.8|11186.5|11178.5|10900.8|10875.2|0
1359586800000|2013-01-30 23:00:00|11085.2|11055.2|11157.4|11127.4|11158.6|11143.5|11006.5|10998.5|0
1359673200000|2013-01-31 23:00:00|11156.2|11126.2|11296.1|11266.1|11321.5|11313.5|11116.5|11108.5|0
1359932400000|2013-02-03 23:00:00|11296.7|11266.7|11143.9|11113.9|11331.5|11323.5|11106.5|11098.5|0
1360018800000|2013-02-04 23:00:00|11142.7|11112.7|11294.9|11264.9|11298.5|11268.5|11011.5|11003.5|0
1360105200000|2013-02-05 23:00:00|11293.7|11263.7|11412.5|11382.5|11506.5|11498.5|11269|11248.2|0
1360191600000|2013-02-06 23:00:00|11417.5|11387.5|11338.8|11308.8|11451.5|11443.5|11221.5|11213.5|0
1360278000000|2013-02-07 23:00:00|11337.6|11307.6|11152.4|11122.4|11338.8|11326|11041.5|11033.5|0
1360537200000|2013-02-10 23:00:00|11148.2|11118.2|11452.5|11422.5|11511.2|11481.2|11146.4|11116.4|0
1360623600000|2013-02-11 23:00:00|11450.1|11420.1|11364.9|11334.9|11474.4|11458.5|11316.5|11308.5|0
1360710000000|2013-02-12 23:00:00|11363.7|11333.7|11330.1|11300.1|11371.5|11363.5|11196.5|11188.5|0
1360796400000|2013-02-13 23:00:00|11331.4|11301.4|11232.4|11202.4|11369|11361|11206.5|11198.5|0
1360882800000|2013-02-14 23:00:00|11233.6|11203.6|11334.5|11304.5|11346|11338|11066.5|11058.5|0
1361142000000|2013-02-17 23:00:00|11330.3|11300.3|11415.1|11385.1|11461.5|11453.5|11326|11298.4|0
1361228400000|2013-02-18 23:00:00|11412.7|11382.7|11444.9|11414.9|11446.5|11438.5|11331.5|11323.5|0
1361314800000|2013-02-19 23:00:00|11442.4|11412.4|11428.8|11398.8|11561.5|11553.5|11416.5|11398.8|0
1361401200000|2013-02-20 23:00:00|11433.7|11403.7|11299.9|11269.9|11441.5|11433.5|11191.5|11183.5|0
1361487600000|2013-02-21 23:00:00|11301.1|11271.1|11496.3|11466.3|11511.5|11503.5|11171.5|11163.5|0
1361746800000|2013-02-24 23:00:00|11500.6|11470.6|11238.5|11208.5|11678.6|11670.6|11103.6|11095.6|0
1361833200000|2013-02-25 23:00:00|11242.2|11212.2|11380.8|11350.8|11518.6|11510.6|11240.4|11210.4|0
1361919600000|2013-02-26 23:00:00|11379.6|11349.6|11463.8|11433.8|11470|11450.5|11223.5|11215.5|0
1362006000000|2013-02-27 23:00:00|11462.6|11432.6|11530|11500|11646|11638|11421.5|11407.5|0
1362092400000|2013-02-28 23:00:00|11531.2|11501.2|11730|11700|11744|11736|11461.5|11441.8|0
1362351600000|2013-03-03 23:00:00|11719.2|11689.2|11767.1|11737.1|11771.5|11763.5|11621.5|11613.5|0
1362438000000|2013-03-04 23:00:00|11763.1|11733.1|11877.6|11847.6|11878.6|11848.6|11671.5|11663.5|0
1362524400000|2013-03-05 23:00:00|11876.3|11846.3|12100.6|12070.6|12111.5|12103.5|11811.5|11803.5|0
1362610800000|2013-03-06 23:00:00|12101.9|12071.9|12129.5|12099.5|12171.5|12163.5|11944|11936|0
1362697200000|2013-03-07 23:00:00|12122.6|12092.6|12424.1|12394.1|12456.5|12448.5|12076.5|12068.5|0
1362870000000|2013-03-09 23:00:00|12422.1|12392.1|12391.3|12361.3|12442.3|12412.3|12388.2|12358.2|0
1362956400000|2013-03-10 23:00:00|12390.2|12360.2|12448.1|12418.1|12457.1|12427.1|12286.5|12278.5|0
1363042800000|2013-03-11 23:00:00|12447.1|12417.1|12253.7|12223.7|12451.5|12443.5|12216.5|12208.5|0
1363129200000|2013-03-12 23:00:00|12254.6|12224.6|12340.7|12310.7|12371.5|12363.5|12221.5|12213.5|0
1363215600000|2013-03-13 23:00:00|12339.7|12309.7|12448.5|12418.5|12486.3|12478.3|12256.5|12248.5|0
1363302000000|2013-03-14 23:00:00|12447.5|12417.5|12487.5|12457.5|12561.3|12553.3|12406.3|12398.3|0
1363474800000|2013-03-16 23:00:00|12436.8|12406.8|12361.4|12331.4|12438.2|12408.2|12339.2|12309.2|0
1363561200000|2013-03-17 23:00:00|12360.6|12330.6|12421.1|12391.1|12451.5|12443.5|12211.5|12203.5|0
1363647600000|2013-03-18 23:00:00|12420.2|12390.2|12428.1|12398.1|12506.5|12498.5|12341.5|12333.5|0
1363734000000|2013-03-19 23:00:00|12429|12399|12645.7|12615.7|12689|12681|12386.5|12378.5|0
1363820400000|2013-03-20 23:00:00|12644.8|12614.8|12514.3|12484.3|12676.5|12668.5|12471.5|12462.6|0
1363906800000|2013-03-21 23:00:00|12512.3|12482.3|12501.3|12471.3|12526.8|12518.5|12341.5|12333.5|0
1364079600000|2013-03-23 23:00:00|12478.8|12448.8|12486.3|12456.3|12494.8|12464.8|12471.8|12441.8|0
1364166000000|2013-03-24 23:00:00|12487.1|12457.1|12468.6|12438.6|12606.5|12598.5|12331.5|12323.5|0
1364252400000|2013-03-25 23:00:00|12467.6|12437.6|12470.6|12440.6|12541.5|12533.5|12332.8|12324.8|0
1364338800000|2013-03-26 23:00:00|12469.8|12439.8|12496.9|12466.9|12516.5|12508.5|12351.5|12343.5|0
1364425200000|2013-03-27 23:00:00|12496.1|12466.1|12423.4|12393.4|12496.9|12466.9|12276.5|12268.5|0
1364511600000|2013-03-28 23:00:00|12411.5|12403.5|12412.5|12382.5|12431.5|12423.5|12321.5|12313.5|0
1364767200000|2013-03-31 22:00:00|12406.9|12376.9|12042.5|12012.5|12431.2|12416|11999|11991|0
1364853600000|2013-04-01 22:00:00|12041.1|12011.1|12178.3|12148.3|12186.5|12178.5|11791.5|11783.5|0
1364940000000|2013-04-02 22:00:00|12176.9|12146.9|12207.4|12177.4|12371.5|12363.5|12136.5|12128.5|0
1365026400000|2013-04-03 22:00:00|12204.6|12174.6|12994.9|12964.9|13036.5|13028.5|12081.5|12073.5|0
1365112800000|2013-04-04 22:00:00|12996.3|12966.3|13102|13072|13236.5|13228.5|12781.5|12773.5|0
1365372000000|2013-04-07 22:00:00|13123.3|13093.3|13422|13392|13460.7|13430.7|13086.5|13078.5|0
1365458400000|2013-04-08 22:00:00|13420.5|13390.5|13313|13283|13445.5|13415.5|13136.5|13128.5|0
1365544800000|2013-04-09 22:00:00|13314.5|13284.5|13532.4|13502.4|13536.2|13518.5|13179|13171|0
1365631200000|2013-04-10 22:00:00|13529.4|13499.4|13500.3|13470.3|13536.5|13528.5|13384|13376|0
1365717600000|2013-04-11 22:00:00|13497.3|13467.3|13387.7|13357.7|13536.5|13528.5|13341.5|13333.5|0
1365976800000|2013-04-14 22:00:00|13390.7|13360.7|12976.6|12946.6|13411.5|13403.5|12956.6|12926.6|0
1366063200000|2013-04-15 22:00:00|12975.1|12945.1|13348.9|13318.9|13411.5|13403.5|12951.5|12943.3|0
1366149600000|2013-04-16 22:00:00|13347.4|13317.4|13284.1|13254.1|13449|13441|13126.5|13118.5|0
1366236000000|2013-04-17 22:00:00|13282.6|13252.6|13273.5|13243.5|13386.5|13378.5|13206.5|13198.5|0
1366322400000|2013-04-18 22:00:00|13272|13242|13625.6|13595.6|13625.6|13596|13201.5|13193.5|0
1366581600000|2013-04-21 22:00:00|13627.2|13597.2|13605.2|13575.2|13651.5|13643.5|13499|13491|0
1366668000000|2013-04-22 22:00:00|13603.7|13573.7|13766.8|13736.8|13776.5|13768.5|13476.5|13468.5|0
1366754400000|2013-04-23 22:00:00|13754.5|13724.5|13900.9|13870.9|13933.5|13925.5|13686.5|13678.5|0
1366840800000|2013-04-24 22:00:00|13896.3|13866.3|13994.6|13964.6|14033.5|14025.5|13828.5|13820.5|0
1366927200000|2013-04-25 22:00:00|13996.1|13966.1|13795.2|13765.2|13998.2|13980.5|13751.5|13743.5|0
1367186400000|2013-04-28 22:00:00|13794.4|13764.4|13853.8|13823.8|13876.5|13868.5|13714|13706|0
1367272800000|2013-04-29 22:00:00|13850.8|13820.8|13888.5|13858.5|13921.5|13913.5|13776.5|13768.5|0
1367359200000|2013-04-30 22:00:00|13887|13857|13782.8|13752.8|13887|13857|13751.5|13743.5|0
1367445600000|2013-05-01 22:00:00|13785.9|13755.9|13868|13838|13896.5|13888.5|13636.5|13628.5|0
1367532000000|2013-05-02 22:00:00|13866.5|13836.5|14158|14128|14211.5|14203.5|13861.7|13831.7|0
1367791200000|2013-05-05 22:00:00|14154.9|14124.9|14189.1|14159.1|14231.5|14223.5|14141.5|14114.7|0
1367877600000|2013-05-06 22:00:00|14187.6|14157.6|14238.9|14208.9|14246.5|14238.5|14056.5|14048.5|0
1367964000000|2013-05-07 22:00:00|14235.8|14205.8|14371.7|14341.7|14431.5|14423.5|14181.5|14168.1|0
1368050400000|2013-05-08 22:00:00|14370.1|14340.1|14554.6|14524.6|14576.5|14568.5|14166.5|14158.5|0
1368136800000|2013-05-09 22:00:00|14553|14523|14766.5|14736.5|14781.5|14773.5|14476.5|14468.5|0
1368396000000|2013-05-12 22:00:00|14739.5|14709.5|14867.8|14837.8|14886.5|14878.5|14714.9|14684.9|0
1368482400000|2013-05-13 22:00:00|14864.6|14834.6|15072.9|15042.9|15086.5|15078.5|14751.5|14743.5|0
1368568800000|2013-05-14 22:00:00|15066.5|15036.5|15188.3|15158.3|15226.5|15218.5|14996.5|14988.5|0
1368655200000|2013-05-15 22:00:00|15189.9|15159.9|14960.9|14930.9|15191.5|15183.5|14881.5|14873.5|0
1368741600000|2013-05-16 22:00:00|14962.5|14932.5|15359.6|15329.6|15381.5|15373.5|14901.5|14893.5|0
1369000800000|2013-05-19 22:00:00|15346.6|15316.6|15307.4|15277.4|15386.5|15378.5|15241.5|15233.5|0
1369087200000|2013-05-20 22:00:00|15304.2|15274.2|15483|15453|15516.5|15508.5|15261.5|15253.5|0
1369173600000|2013-05-21 22:00:00|15484.7|15454.7|15718.3|15688.3|15981.5|15973.5|15441.5|15433.5|0
1369260000000|2013-05-22 22:00:00|15719.9|15689.9|14802.7|14772.7|15946.5|15938.5|13986.5|13978.5|0
1369346400000|2013-05-23 22:00:00|14805.9|14775.9|14293.2|14263.2|15011.5|15003.5|13966.5|13958.5|0
1369605600000|2013-05-26 22:00:00|14296.2|14266.2|13946.6|13916.6|14434.4|14404.4|13684|13676|0
1369692000000|2013-05-27 22:00:00|13943.7|13913.7|14428.7|14398.7|14661.5|14653.5|13896.5|13883.3|0
1369778400000|2013-05-28 22:00:00|14419.5|14389.5|13983.7|13953.7|14546.5|14538.5|13836.5|13828.5|0
1369864800000|2013-05-29 22:00:00|13982.2|13952.2|13840.4|13810.4|14081.5|14073.5|13531.5|13523.5|0
1369951200000|2013-05-30 22:00:00|13841.9|13811.9|13409.4|13379.4|13921.5|13913.5|13406.5|13376.5|0
1370210400000|2013-06-02 22:00:00|13422.4|13392.4|13227.6|13197.6|13601.5|13593.5|12911.5|12903.5|0
1370296800000|2013-06-03 22:00:00|13226.1|13196.1|13574.4|13544.4|13706.5|13698.5|13056.5|13048.5|0
1370383200000|2013-06-04 22:00:00|13570|13540|12883.7|12853.7|13744|13736|12866.5|12847.4|0
1370469600000|2013-06-05 22:00:00|12885.1|12855.1|12712.9|12682.9|13246.5|13238.5|12301.5|12293.5|0
1370556000000|2013-06-06 22:00:00|12711.5|12681.5|13237.6|13207.6|13304|13296|12524|12516|0
1370815200000|2013-06-09 22:00:00|13221.4|13191.4|13584.8|13554.8|13726.5|13718.5|13201.5|13191.4|0
1370901600000|2013-06-10 22:00:00|13594.3|13564.3|12983|12953|13636.1|13606.1|12886.5|12878.5|0
1370988000000|2013-06-11 22:00:00|12986.8|12956.8|12996.1|12966.1|13394|13386|12821.5|12813.5|0
1371074400000|2013-06-12 22:00:00|13009.6|12979.6|13000.3|12970.3|13069.9|13039.9|12391.5|12383.5|0
1371160800000|2013-06-13 22:00:00|13015.2|12985.2|12492.9|12462.9|13094.2|13081|12446.5|12438.5|0
1371420000000|2013-06-16 22:00:00|12495|12465|12986.6|12956.6|13201.5|13193.5|12485.9|12455.9|0
1371506400000|2013-06-17 22:00:00|12983.8|12953.8|13234.2|13204.2|13304|13296|12916.5|12908.5|0
1371592800000|2013-06-18 22:00:00|13232.8|13202.8|13172.4|13142.4|13476.5|13468.5|13064|13056|0
1371679200000|2013-06-19 22:00:00|13173.9|13143.9|12807.9|12777.9|13294|13286|12756.5|12748.5|0
1371765600000|2013-06-20 22:00:00|12810.7|12780.7|13346.7|13316.7|13461.5|13453.5|12686.5|12678.5|0
1372024800000|2013-06-23 22:00:00|13340.1|13310.1|13053.8|13023.8|13486.5|13478.5|12811.5|12803.5|0
1372111200000|2013-06-24 22:00:00|13056.8|13026.8|13170|13140|13241.5|13233.5|12761.5|12753.5|0
1372197600000|2013-06-25 22:00:00|13168.5|13138.5|13038.9|13008.9|13239.6|13231.6|12769.6|12761.6|0
1372284000000|2013-06-26 22:00:00|13037.5|13007.5|13407.8|13377.8|13451.5|13443.5|12864.6|12856.6|0
1372370400000|2013-06-27 22:00:00|13406.3|13376.3|13695.1|13665.1|13781.5|13773.5|13336.5|13328.5|0
1372629600000|2013-06-30 22:00:00|13720.1|13690.1|13937.7|13907.7|14046.5|14038.5|13566.5|13558.5|0
1372716000000|2013-07-01 22:00:00|13939.2|13909.2|14194.2|14164.2|14316.5|14308.5|13896.5|13888.5|0
1372802400000|2013-07-02 22:00:00|14192.7|14162.7|14045.6|14015.6|14354|14346|13776.5|13768.5|0
1372888800000|2013-07-03 22:00:00|14039.4|14009.4|14164.5|14134.5|14196.5|14188.5|13931.5|13923.5|0
1372975200000|2013-07-04 22:00:00|14166.1|14136.1|14438.2|14408.2|14444.5|14423.5|14146.5|14129.1|0
1373234400000|2013-07-07 22:00:00|14431.2|14401.2|14311|14281|14501.5|14493.5|14056.5|14048.5|0
1373320800000|2013-07-08 22:00:00|14309.4|14279.4|14434.1|14404.1|14491.5|14483.5|14176.5|14168.5|0
1373407200000|2013-07-09 22:00:00|14432.5|14402.5|14411.3|14381.3|14556.5|14548.5|14236.5|14228.5|0
1373493600000|2013-07-10 22:00:00|14425.1|14395.1|14568.2|14538.2|14577.1|14547.1|14256.5|14248.5|0
1373580000000|2013-07-11 22:00:00|14565.1|14535.1|14503.9|14473.9|14603.5|14578.5|14414|14406|0
1373839200000|2013-07-14 22:00:00|14507|14477|14684.8|14654.8|14721.5|14713.5|14431.5|14423.5|0
1373925600000|2013-07-15 22:00:00|14686.3|14656.3|14504.8|14474.8|14729|14721|14411.5|14403.5|0
1374012000000|2013-07-16 22:00:00|14506.3|14476.3|14665.9|14635.9|14686.5|14678.5|14451.5|14443.5|0
1374098400000|2013-07-17 22:00:00|14667.5|14637.5|14929.6|14899.6|14971.5|14963.5|14646.5|14625.2|0
1374184800000|2013-07-18 22:00:00|14928|14898|14839.8|14809.8|14961.5|14953.5|14406.5|14398.5|0
1374444000000|2013-07-21 22:00:00|14842.9|14812.9|14665|14635|14932.6|14902.6|14511.5|14503.5|0
1374530400000|2013-07-22 22:00:00|14663.5|14633.5|14722|14692|14846.5|14838.5|14539|14531|0
1374616800000|2013-07-23 22:00:00|14720.5|14690.5|14722.3|14692.3|14791.5|14783.5|14616.5|14608.5|0
1374703200000|2013-07-24 22:00:00|14720.8|14690.8|14385.1|14355.1|14746.5|14738.5|14256.5|14248.5|0
1374789600000|2013-07-25 22:00:00|14382.1|14352.1|13921.6|13891.6|14461.6|14431.6|13815.8|13807.8|0
1375048800000|2013-07-28 22:00:00|13920.1|13890.1|13502.9|13472.9|13948.7|13932.8|13475.8|13466.8|0
1375135200000|2013-07-29 22:00:00|13501.5|13471.5|13735.4|13705.4|13915.8|13907.8|13501.5|13471.5|0
1375221600000|2013-07-30 22:00:00|13733.9|13703.9|13625|13595|13835.8|13827.8|13500.8|13492.8|0
1375308000000|2013-07-31 22:00:00|13626.5|13596.5|14211.5|14181.5|14251.5|14243.5|13585.8|13577.8|0
1375394400000|2013-08-01 22:00:00|14210|14180|14356.5|14348.5|14531.5|14523.5|14156.5|14148.5|0
1375653600000|2013-08-04 22:00:00|14296.5|14288.5|14241|14211|14376.5|14368.5|14206.5|14177.5|0
1375740000000|2013-08-05 22:00:00|14238.1|14208.1|14208.1|14178.1|14416.5|14408.5|14026.5|14018.5|0
1375826400000|2013-08-06 22:00:00|14209.6|14179.6|13766.1|13736.1|14214.3|14184.3|13706.5|13692.5|0
1375912800000|2013-08-07 22:00:00|13764.6|13734.6|13666.4|13636.4|14044|14036|13391.5|13383.5|0
1375999200000|2013-08-08 22:00:00|13663.6|13633.6|13551.1|13521.1|13761.5|13753.5|13496.5|13488.5|0
1376258400000|2013-08-11 22:00:00|13552.5|13522.5|13641.1|13611.1|13669|13661|13421.5|13413.5|0
1376344800000|2013-08-12 22:00:00|13639.7|13609.7|14020|13990|14020|13990|13638.3|13608.3|0
1376431200000|2013-08-13 22:00:00|14024.4|13994.4|13881.1|13851.1|14056.5|14048.5|13741.5|13733.5|0
1376517600000|2013-08-14 22:00:00|13878.2|13848.2|13539.5|13509.5|13986.5|13978.5|13481|13473|0
1376604000000|2013-08-15 22:00:00|13540.9|13510.9|13625|13595|13741.5|13733.5|13523.5|13509.5|0
1376863200000|2013-08-18 22:00:00|13629.3|13599.3|13556.1|13526.1|13791.5|13783.5|13527.5|13497.5|0
1376949600000|2013-08-19 22:00:00|13558.9|13528.9|13420|13390|13731.5|13723.5|13326.5|13318.5|0
1377036000000|2013-08-20 22:00:00|13421.4|13391.4|13282.5|13252.5|13506.5|13498.5|13249|13241|0
1377122400000|2013-08-21 22:00:00|13283.9|13253.9|13596.1|13566.1|13646.5|13638.5|13231.5|13223.5|0
1377208800000|2013-08-22 22:00:00|13594.6|13564.6|13751.1|13721.1|13786.5|13778.5|13583.8|13553.8|0
1377468000000|2013-08-25 22:00:00|13749.6|13719.6|13548.9|13518.9|13790|13760|13531.5|13512.5|0
1377554400000|2013-08-26 22:00:00|13547.5|13517.5|13230.7|13200.7|13681.5|13673.5|13183.6|13169.6|0
1377640800000|2013-08-27 22:00:00|13232.1|13202.1|13369.6|13339.6|13441.1|13433.1|13173.6|13165.6|0
1377727200000|2013-08-28 22:00:00|13371|13341|13545|13515|13626.5|13618.5|13363.6|13339.6|0
1377813600000|2013-08-29 22:00:00|13549.3|13519.3|13342.5|13312.5|13626.5|13618.5|13249|13241|0
1378072800000|2013-09-01 22:00:00|13391.1|13361.1|13744.6|13714.6|13750.7|13738.5|13384|13354|0
1378159200000|2013-09-02 22:00:00|13743.1|13713.1|13888|13858|14016.5|14008.5|13715|13685|0
1378245600000|2013-09-03 22:00:00|13889.5|13859.5|14144|14114|14146.5|14138.5|13834|13826|0
1378332000000|2013-09-04 22:00:00|14142.5|14112.5|14097|14067|14182.5|14173.5|13944|13936|0
1378418400000|2013-09-05 22:00:00|14098.5|14068.5|13831|13801|14115|14085|13686.5|13678.5|0
1378677600000|2013-09-08 22:00:00|13820.8|13790.8|14338.5|14308.5|14376.5|14368.5|13819.3|13789.3|0
1378764000000|2013-09-09 22:00:00|14337|14307|14601.5|14571.5|14610|14588.5|14296.5|14288.5|0
1378850400000|2013-09-10 22:00:00|14598.5|14568.5|14459|14429|14600.2|14570.2|14359|14351|0
1378936800000|2013-09-11 22:00:00|14456|14426|14330.5|14300.5|14482.5|14452.5|14171.5|14163.5|0
1379023200000|2013-09-12 22:00:00|14326|14296|14412.5|14382.5|14436.5|14428.5|14226.5|14218.5|0
1379282400000|2013-09-15 22:00:00|14432.5|14402.5|14525|14495|14586.5|14578.5|14430|14400|0
1379368800000|2013-09-16 22:00:00|14523.5|14493.5|14461.8|14431.8|14547.5|14517.5|14316.3|14308.3|0
1379455200000|2013-09-17 22:00:00|14460.3|14430.3|14757.3|14727.3|14791.3|14783.3|14403.8|14395.8|0
1379541600000|2013-09-18 22:00:00|14754.3|14724.3|14908.5|14878.5|14927.5|14918.5|14581.3|14573.3|0
1379628000000|2013-09-19 22:00:00|14910|14880|14718.5|14688.5|14910.8|14880.8|14676.5|14668.5|0
1379887200000|2013-09-22 22:00:00|14725|14695|14655|14625|14791.5|14783.5|14566.5|14558.5|0
1379973600000|2013-09-23 22:00:00|14656.5|14626.5|14739.4|14709.4|14826.5|14818.5|14601.5|14593.5|0
1380060000000|2013-09-24 22:00:00|14737.9|14707.9|14551.6|14521.6|14766.5|14758.5|14482.1|14474.1|0
1380146400000|2013-09-25 22:00:00|14553.1|14523.1|14848.5|14818.5|14865|14848.5|14402.1|14394.1|0
1380232800000|2013-09-26 22:00:00|14850|14820|14649|14619|14867.5|14837.5|14581.5|14573.5|0
1380492000000|2013-09-29 22:00:00|14527.5|14497.5|14549|14519|14624|14616|14336.5|14328.5|0
1380578400000|2013-09-30 22:00:00|14547.5|14517.5|14512.5|14482.5|14656.5|14648.5|14351.5|14343.5|0
1380664800000|2013-10-01 22:00:00|14511|14481|14136|14106|14576.5|14568.5|14021.5|14013.5|0
1380751200000|2013-10-02 22:00:00|14137.5|14107.5|14077.5|14047.5|14221.5|14213.5|13971.5|13963.5|0
1380837600000|2013-10-03 22:00:00|14080.5|14050.5|14190.5|14160.5|14197.5|14183.5|13936.5|13928.5|0
1381096800000|2013-10-06 22:00:00|14157.7|14127.7|13736.4|13706.4|14158.6|14128.6|13731.5|13702.5|0
1381183200000|2013-10-07 22:00:00|13733.6|13703.6|13746|13716|13934|13926|13720|13690|0
1381269600000|2013-10-08 22:00:00|13756.3|13726.3|14062|14032|14136.5|14128.5|13747.5|13717.5|0
1381356000000|2013-10-09 22:00:00|14065|14035|14390|14360|14431.5|14423.5|14063.5|14033.5|0
1381442400000|2013-10-10 22:00:00|14388.5|14358.5|14552.5|14522.5|14557.5|14533.5|14301.5|14293.5|0
1381701600000|2013-10-13 22:00:00|14437.5|14407.5|14553|14523|14560|14548.5|14276.5|14262.5|0
1381788000000|2013-10-14 22:00:00|14554.5|14524.5|14383.5|14353.5|14577.5|14547.5|14301.5|14293.5|0
1381874400000|2013-10-15 22:00:00|14380.5|14350.5|14613.5|14583.5|14656.5|14648.5|14337.5|14307.5|0
1381960800000|2013-10-16 22:00:00|14609|14579|14616|14586|14671.5|14663.5|14436.5|14428.5|0
1382047200000|2013-10-17 22:00:00|14611.6|14581.6|14616.6|14586.6|14661.5|14653.5|14506.5|14498.5|0
1382306400000|2013-10-20 22:00:00|14657.5|14627.5|14714|14684|14736.5|14728.5|14616.5|14608.5|0
1382392800000|2013-10-21 22:00:00|14715.5|14685.5|14769|14739|14826.5|14818.5|14641.5|14633.5|0
1382479200000|2013-10-22 22:00:00|14767.5|14737.5|14340.7|14310.7|14786.5|14778.5|14244|14236|0
1382565600000|2013-10-23 22:00:00|14342.1|14312.1|14428.6|14398.6|14506.5|14498.5|14276.5|14268.5|0
1382652000000|2013-10-24 22:00:00|14424.2|14394.2|14200|14170|14461.5|14453.5|14096.5|14088.5|0
1382824800000|2013-10-26 22:00:00|14216.7|14186.7|14252.5|14222.5|14277.5|14247.5|14215.7|14185.7|0
1382914800000|2013-10-27 23:00:00|14255|14225|14297.5|14267.5|14401.5|14393.5|14196.5|14188.5|0
1383001200000|2013-10-28 23:00:00|14295|14265|14495|14465|14512.3|14482.3|14221.5|14213.5|0
1383087600000|2013-10-29 23:00:00|14497.5|14467.5|14490|14460|14581.5|14573.5|14426.5|14418.5|0
1383174000000|2013-10-30 23:00:00|14492.5|14462.5|14432.5|14402.5|14526.5|14518.5|14321.5|14313.5|0
1383260400000|2013-10-31 23:00:00|14430|14400|14318.9|14288.9|14430|14403.5|14121.5|14113.5|0
1383519600000|2013-11-03 23:00:00|14313.2|14283.2|14333.9|14303.9|14342.5|14323.5|14234|14226|0
1383606000000|2013-11-04 23:00:00|14332.5|14302.5|14184.7|14154.7|14337.6|14313.5|14116.5|14108.5|0
1383692400000|2013-11-05 23:00:00|14186.1|14156.1|14411.1|14381.1|14422.5|14403.5|14126.5|14118.5|0
1383778800000|2013-11-06 23:00:00|14409.6|14379.6|13998.6|13968.6|14413.9|14388.5|13881.5|13873.5|0
1383865200000|2013-11-07 23:00:00|14000|13970|14247.5|14217.5|14276.5|14268.5|13986.5|13965|0
1384124400000|2013-11-10 23:00:00|14276.1|14246.1|14321.1|14291.1|14356.5|14348.5|14211.5|14203.5|0
1384210800000|2013-11-11 23:00:00|14319.7|14289.7|14600|14570|14617.5|14588.5|14286.5|14278.5|0
1384297200000|2013-11-12 23:00:00|14598.5|14568.5|14703.9|14673.9|14732.5|14708.5|14491.5|14483.5|0
1384383600000|2013-11-13 23:00:00|14705.4|14675.4|15069|15039|15086.5|15078.5|14666.5|14658.5|0
1384470000000|2013-11-14 23:00:00|15070.5|15040.5|15317.5|15287.5|15366.5|15358.5|14996.5|14988.5|0
1384729200000|2013-11-17 23:00:00|15313|15283|15171.5|15141.5|15327.5|15308.5|15061.5|15053.5|0
1384815600000|2013-11-18 23:00:00|15170|15140|15180|15150|15256.5|15248.5|15016.5|15008.5|0
1384902000000|2013-11-19 23:00:00|15183|15153|15152|15122|15241.5|15233.5|15056.5|15048.5|0
1384988400000|2013-11-20 23:00:00|15150.5|15120.5|15549.5|15519.5|15566.5|15558.5|15145|15115|0
1385074800000|2013-11-21 23:00:00|15546.4|15516.4|15531|15501|15590|15578.5|15301.5|15293.5|0
1385334000000|2013-11-24 23:00:00|15534|15504|15525|15495|15621.5|15613.5|15461.5|15453.5|0
1385420400000|2013-11-25 23:00:00|15523.5|15493.5|15414.5|15384.5|15581.5|15573.5|15381.5|15365|0
1385506800000|2013-11-26 23:00:00|15413|15383|15628.5|15598.5|15652.5|15633.5|15372.5|15342.5|0
1385593200000|2013-11-27 23:00:00|15630|15600|15714.7|15684.7|15721.5|15713.5|15606.5|15596.9|0
1385679600000|2013-11-28 23:00:00|15713.2|15683.2|15673.4|15643.4|15731.5|15723.5|15496.5|15488.5|0
1385938800000|2013-12-01 23:00:00|15687.1|15657.1|15761.9|15731.9|15841.5|15833.5|15581.5|15573.5|0
1386025200000|2013-12-02 23:00:00|15765|15735|15562.5|15532.5|15796.5|15788.5|15431.5|15423.5|0
1386111600000|2013-12-03 23:00:00|15565.5|15535.5|15402.5|15372.5|15576.5|15568.5|15196.5|15188.5|0
1386198000000|2013-12-04 23:00:00|15404|15374|15066.5|15036.5|15435|15423.5|15051.5|15030|0
1386284400000|2013-12-05 23:00:00|15070.9|15040.9|15557.5|15527.5|15586.5|15578.5|15062.5|15032.5|0
1386543600000|2013-12-08 23:00:00|15592.6|15562.6|15698.5|15668.5|15701.5|15688.5|15551.5|15543.5|0
1386630000000|2013-12-09 23:00:00|15697|15667|15548.5|15518.5|15702.5|15672.5|15446.5|15438.5|0
1386716400000|2013-12-10 23:00:00|15554.5|15524.5|15311|15281|15572.5|15558.5|15301.5|15275|0
1386802800000|2013-12-11 23:00:00|15312.5|15282.5|15512.5|15482.5|15544|15536|15236.5|15228.5|0
1386889200000|2013-12-12 23:00:00|15511|15481|15469.8|15439.8|15555|15543.5|15251.5|15243.5|0
1387148400000|2013-12-15 23:00:00|15486.7|15456.7|15348|15318|15493.6|15463.6|15146.5|15138.5|0
1387234800000|2013-12-16 23:00:00|15343.5|15313.5|15261|15231|15352.5|15326|15201.5|15193.5|0
1387321200000|2013-12-17 23:00:00|15262.5|15232.5|15897.5|15867.5|15902.5|15878.5|15242.5|15212.5|0
1387407600000|2013-12-18 23:00:00|15899.1|15869.1|15800|15770|15905|15883.5|15741.5|15733.5|0
1387494000000|2013-12-19 23:00:00|15801.5|15771.5|15925|15895|15927.5|15898.5|15731.5|15723.5|0
1387753200000|2013-12-22 23:00:00|15926.5|15896.5|16048.1|16018.1|16056.5|16048.5|15841.5|15833.5|0
1387839600000|2013-12-23 23:00:00|16045|16015|15857.8|15849.8|16065|16035|15840.3|15832.3|0
1388012400000|2013-12-25 23:00:00|15880.1|15850.1|16233.4|16203.4|16269|16261|15880.1|15850.1|0
1388098800000|2013-12-26 23:00:00|16231.9|16201.9|16294.1|16264.1|16296.5|16288.5|16041.5|16033.5|0
1388358000000|2013-12-29 23:00:00|16284.7|16254.7|16282.5|16252.5|16326.5|16318.5|16171.5|16163.5|0
1388444400000|2013-12-30 23:00:00|16284.1|16254.1|16322.5|16292.5|16337.5|16318.5|16211.5|16203.5|0
1388617200000|2014-01-01 23:00:00|16364|16356|15991|15961|16386.5|16378.5|15941.5|15933.5|0
1388703600000|2014-01-02 23:00:00|15995.6|15965.6|16024.4|15994.4|16062.5|16048.5|15826.5|15818.5|0
1388962800000|2014-01-05 23:00:00|16029|15999|15774|15744|16136.5|16128.5|15689|15681|0
1389049200000|2014-01-06 23:00:00|15772.5|15742.5|15900|15870|15931.5|15923.5|15719|15711|0
1389135600000|2014-01-07 23:00:00|15901.5|15871.5|16005|15975|16131.5|16123.5|15896.5|15867.5|0
1389222000000|2014-01-08 23:00:00|16001.9|15971.9|15897.5|15867.5|16005.6|15988.5|15791.5|15783.5|0
1389308400000|2014-01-09 23:00:00|15896|15866|15823.5|15793.5|15959|15951|15691.5|15683.5|0
1389567600000|2014-01-12 23:00:00|15822|15792|15481|15451|15842.5|15828.5|15404|15396|0
1389654000000|2014-01-13 23:00:00|15485.5|15455.5|15694.5|15664.5|15731.5|15723.5|15376.5|15368.5|0
1389740400000|2014-01-14 23:00:00|15696|15666|15861|15831|15862.5|15851|15636.5|15628.5|0
1389826800000|2014-01-15 23:00:00|15859.5|15829.5|15670|15640|15946.5|15938.5|15601.5|15593.5|0
1389913200000|2014-01-16 23:00:00|15674.5|15644.5|15764|15734|15841.5|15833.5|15621.5|15612.5|0
1390172400000|2014-01-19 23:00:00|15765.5|15735.5|15707|15677|15768.5|15746|15571.5|15563.5|0
1390258800000|2014-01-20 23:00:00|15705.5|15675.5|15811.5|15781.5|15901.5|15893.5|15701.5|15674|0
1390345200000|2014-01-21 23:00:00|15813|15783|15883.5|15853.5|15900|15878.5|15626.5|15618.5|0
1390431600000|2014-01-22 23:00:00|15885|15855|15408.5|15378.5|15966.5|15958.5|15261.5|15253.5|0
1390518000000|2014-01-23 23:00:00|15410|15380|14946.5|14916.5|15486.5|15478.5|14929|14907.5|0
1390777200000|2014-01-26 23:00:00|14952.4|14922.4|14938|14908|15101.5|15093.5|14781.5|14773.5|0
1390863600000|2014-01-27 23:00:00|14932|14902|15227.4|15197.4|15258.9|15228.9|14927.5|14897.5|0
1390950000000|2014-01-28 23:00:00|15236.3|15206.3|15002|14972|15380.4|15372.4|14845.4|14837.4|0
1391036400000|2014-01-29 23:00:00|15000.5|14970.5|15118.9|15088.9|15210.4|15202.4|14845.4|14837.4|0
1391122800000|2014-01-30 23:00:00|15117.4|15087.4|14613.9|14583.9|15155.4|15147.4|14580.4|14566.4|0
1391382000000|2014-02-02 23:00:00|14618.2|14588.2|14203.6|14173.6|14845.4|14837.4|14141.5|14122.5|0
1391468400000|2014-02-03 23:00:00|14213.6|14183.6|14283.6|14253.6|14356.5|14348.5|13921.5|13913.5|0
1391554800000|2014-02-04 23:00:00|14287.9|14257.9|14189.7|14159.7|14327.5|14298.5|13991.5|13983.5|0
1391641200000|2014-02-05 23:00:00|14191.1|14161.1|14461.8|14431.8|14481.5|14473.5|14116.5|14108.5|0
1391727600000|2014-02-06 23:00:00|14458.9|14428.9|14692.9|14662.9|14706.5|14698.5|14301.5|14293.5|0
1391986800000|2014-02-09 23:00:00|14700|14670|14662.5|14632.5|14747.5|14738.5|14571.5|14563.5|0
1392073200000|2014-02-10 23:00:00|14661.1|14631.1|14907.9|14877.9|14946.5|14938.5|14586.5|14578.5|0
1392159600000|2014-02-11 23:00:00|14909.3|14879.3|14801.1|14771.1|14909.3|14879.3|14686.5|14678.5|0
1392246000000|2014-02-12 23:00:00|14799.6|14769.6|14627.5|14597.5|14801.1|14778.5|14316.5|14308.5|0
1392332400000|2014-02-13 23:00:00|14624.7|14594.7|14435|14405|14681.5|14673.5|14241.5|14233.5|0
1392591600000|2014-02-16 23:00:00|14433.6|14403.6|14517.4|14487.4|14536.5|14528.5|14196.5|14188.5|0
1392678000000|2014-02-17 23:00:00|14513.2|14483.2|14808.6|14778.6|14906.5|14898.5|14441.5|14433.5|0
1392764400000|2014-02-18 23:00:00|14807.2|14777.2|14736.1|14706.1|14814.3|14801|14636.5|14625|0
1392850800000|2014-02-19 23:00:00|14734.7|14704.7|14557.8|14527.8|14746|14723.5|14371.5|14363.5|0
1392937200000|2014-02-20 23:00:00|14559.2|14529.2|14807.5|14777.5|14906.5|14898.5|14540|14510|0
1393196400000|2014-02-23 23:00:00|14817.4|14787.4|14944.7|14914.7|15041.5|15033.5|14651.5|14643.5|0
1393282800000|2014-02-24 23:00:00|14946.1|14916.1|14939.9|14909.9|15101.5|15093.5|14847.8|14839.8|0
1393369200000|2014-02-25 23:00:00|14938.5|14908.5|14947.4|14917.4|15090.3|15082.3|14877.8|14869.8|0
1393455600000|2014-02-26 23:00:00|14944.5|14914.5|14948.5|14918.5|15022.8|15014.8|14697.8|14689.8|0
1393542000000|2014-02-27 23:00:00|14947.1|14917.1|14943|14913|15017.8|15009.8|14737.8|14729.8|0
1393801200000|2014-03-02 23:00:00|14788.8|14758.8|14543.8|14513.8|14837|14807|14437.8|14429.8|0
1393887600000|2014-03-03 23:00:00|14545.2|14515.2|14969.9|14939.9|14988.8|14974.8|14537.8|14511.3|0
1393974000000|2014-03-04 23:00:00|14965.7|14935.7|14910.2|14880.2|14997.8|14989.8|14877.8|14863.8|0
1394060400000|2014-03-05 23:00:00|14908.8|14878.8|15326.3|15296.3|15333.8|15324.8|14872.8|14858.1|0
1394146800000|2014-03-06 23:00:00|15322|15292|15323.6|15293.6|15436.5|15428.5|15151.5|15143.5|0
1394319600000|2014-03-08 23:00:00|15260|15230|15247.5|15217.5|15277.5|15247.5|15232.5|15202.5|0
1394406000000|2014-03-09 23:00:00|15250|15220|15197.5|15167.5|15276.5|15268.5|15091.5|15083.5|0
1394492400000|2014-03-10 23:00:00|15195|15165|15050|15020|15276.5|15268.5|14991.5|14983.5|0
1394578800000|2014-03-11 23:00:00|15047.5|15017.5|14870|14840|15055|15025|14686.5|14678.5|0
1394665200000|2014-03-12 23:00:00|14867.5|14837.5|14490|14460|14931.5|14923.5|14346.5|14338.5|0
1394751600000|2014-03-13 23:00:00|14492.5|14462.5|14234.8|14204.8|14506.5|14498.5|14116.5|14108.5|0
1394924400000|2014-03-15 23:00:00|14212.5|14182.5|14187.5|14157.5|14302.5|14272.5|14177.5|14147.5|0
1395010800000|2014-03-16 23:00:00|14190|14160|14527.3|14497.3|14534.8|14523.3|14182.5|14152.5|0
1395097200000|2014-03-17 23:00:00|14522.3|14492.3|14442.3|14412.3|14551.3|14543.3|14281.3|14273.3|0
1395183600000|2014-03-18 23:00:00|14444.8|14414.8|14570.5|14540.5|14674.5|14666.5|14301.3|14293.3|0
1395270000000|2014-03-19 23:00:00|14573|14543|14363|14333|14580.5|14561.5|14204.5|14196.5|0
1395356400000|2014-03-20 23:00:00|14365.5|14335.5|14335.3|14305.3|14484.5|14476.5|14279.5|14265.5|0
1395529200000|2014-03-22 23:00:00|14327.2|14297.2|14325.5|14295.5|14338|14308|14308|14278|0
1395615600000|2014-03-23 23:00:00|14323|14293|14417.5|14387.5|14536.5|14528.5|14277|14269|0
1395702000000|2014-03-24 23:00:00|14412.5|14382.5|14505|14475|14541.5|14533.5|14311.5|14303.5|0
1395788400000|2014-03-25 23:00:00|14502.5|14472.5|14300.1|14270.1|14576.5|14568.5|14274.1|14260.1|0
1395874800000|2014-03-26 23:00:00|14302.6|14272.6|14580.1|14550.1|14669.1|14661.1|14229.1|14221.1|0
1395961200000|2014-03-27 23:00:00|14577.6|14547.6|14768|14738|14844.5|14836.5|14529.1|14510.1|0
1396216800000|2014-03-30 22:00:00|14798.8|14768.8|14823.7|14793.7|14886.5|14878.5|14721.5|14713.5|0
1396303200000|2014-03-31 22:00:00|14825.3|14795.3|14911.3|14881.3|14922.5|14892.5|14736.5|14728.5|0
1396389600000|2014-04-01 22:00:00|14909.7|14879.7|15093.5|15063.5|15098.3|15078.5|14879|14862.5|0
1396476000000|2014-04-02 22:00:00|15092.7|15062.7|15102.5|15072.5|15174|15166|14981.5|14973.5|0
1396562400000|2014-04-03 22:00:00|15102.7|15072.7|14882.7|14852.7|15166.5|15158.5|14801.5|14793.5|0
1396821600000|2014-04-06 22:00:00|14881.9|14851.9|14703.6|14673.6|14901.5|14893.5|14647.5|14617.5|0
1396908000000|2014-04-07 22:00:00|14706.4|14676.4|14388.6|14358.6|14772.5|14761|14279|14271|0
1396994400000|2014-04-08 22:00:00|14390|14360|14531.4|14501.4|14552.5|14531|14274|14266|0
1397080800000|2014-04-09 22:00:00|14530|14500|14061.2|14031.2|14542.5|14512.5|13969|13961|0
1397167200000|2014-04-10 22:00:00|14062.5|14032.5|13902.9|13872.9|14084|14076|13841.5|13833.5|0
1397426400000|2014-04-13 22:00:00|13897.5|13867.5|14136|14106|14150|14142|13830|13800|0
1397512800000|2014-04-14 22:00:00|14137.4|14107.4|14167|14137|14192|14162|13888.5|13880.5|0
1397599200000|2014-04-15 22:00:00|14165.6|14135.6|14472.5|14442.5|14477.5|14458.5|14138.5|14117|0
1397685600000|2014-04-16 22:00:00|14471.1|14441.1|14483.4|14453.4|14519|14511|14351.5|14343.5|0
1397772000000|2014-04-17 22:00:00|14481.5|14473.5|14516.5|14508.5|14546.5|14538.5|14446.5|14438.5|0
1398031200000|2014-04-20 22:00:00|14533.2|14503.2|14546.5|14538.5|14651.5|14643.5|14492.5|14462.5|0
1398117600000|2014-04-21 22:00:00|14560|14530|14483.9|14453.9|14606.5|14598.5|14341.5|14333.5|0
1398204000000|2014-04-22 22:00:00|14479.8|14449.8|14539.8|14509.8|14556.5|14548.5|14426.5|14418.5|0
1398290400000|2014-04-23 22:00:00|14533|14503|14404.7|14374.7|14571.5|14563.5|14267.5|14259.5|0
1398376800000|2014-04-24 22:00:00|14402|14372|14328.5|14298.5|14565|14557|14257.5|14249.5|0
1398636000000|2014-04-27 22:00:00|14337.9|14307.9|14386.5|14356.5|14410.5|14402.5|14217.5|14209.5|0
1398722400000|2014-04-28 22:00:00|14385.1|14355.1|14444|14414|14480.5|14472.5|14371.5|14341.5|0
1398808800000|2014-04-29 22:00:00|14442.6|14412.6|14306.5|14276.5|14461.5|14432.5|14205.5|14197.5|0
1398895200000|2014-04-30 22:00:00|14307.8|14277.8|14477.7|14447.7|14495.5|14487.5|14297.9|14267.9|0
1398981600000|2014-05-01 22:00:00|14476.3|14446.3|14391.3|14361.3|14570.5|14562.5|14345.5|14337.5|0
1399240800000|2014-05-04 22:00:00|14404.8|14374.8|14328|14320|14411.5|14381.5|14255.5|14247.5|0
1399327200000|2014-05-05 22:00:00|14351.3|14321.3|14245.2|14215.2|14361.5|14337.5|14175.5|14167.5|0
1399413600000|2014-05-06 22:00:00|14243.8|14213.8|14199|14169|14280.5|14272.5|14025.5|14017.5|0
1399500000000|2014-05-07 22:00:00|14200.3|14170.3|14085.2|14055.2|14255.5|14247.5|14060.5|14052.5|0
1399586400000|2014-05-08 22:00:00|14086.5|14056.5|14182.8|14152.8|14270.5|14262.5|14065.5|14054|0
1399845600000|2014-05-11 22:00:00|14180.2|14150.2|14316.5|14286.5|14336.5|14312.5|14130.5|14122.5|0
1399932000000|2014-05-12 22:00:00|14315.2|14285.2|14465.3|14435.3|14479|14462.5|14313.9|14283.9|0
1400018400000|2014-05-13 22:00:00|14464|14434|14259|14229|14464|14434|14225.5|14217.5|0
1400104800000|2014-05-14 22:00:00|14257.7|14227.7|14111.5|14081.5|14365.5|14357.5|14020.5|14012.5|0
1400191200000|2014-05-15 22:00:00|14110.2|14080.2|14186.5|14156.5|14191.5|14162.5|14010.5|14002.5|0
1400450400000|2014-05-18 22:00:00|14193.1|14163.1|14152.8|14122.8|14196.5|14187.5|13898|13890|0
1400536800000|2014-05-19 22:00:00|14151.5|14121.5|13980.2|13950.2|14156.5|14137.5|13955.5|13947.5|0
1400623200000|2014-05-20 22:00:00|13981.5|13951.5|14194|14164|14225.5|14217.5|13925.5|13917.5|0
1400709600000|2014-05-21 22:00:00|14195.3|14165.3|14402.8|14372.8|14435.5|14427.5|14150.5|14142.5|0
1400796000000|2014-05-22 22:00:00|14401.5|14371.5|14577.7|14547.7|14600.5|14592.5|14383|14361.5|0
1401055200000|2014-05-25 22:00:00|14585.7|14555.7|14633.8|14603.8|14636.5|14620|14530.5|14522.5|0
1401141600000|2014-05-26 22:00:00|14629.8|14599.8|14684|14654|14745.5|14737.5|14555.5|14547.5|0
1401228000000|2014-05-27 22:00:00|14685.3|14655.3|14662.8|14632.8|14725.5|14717.5|14560.5|14552.5|0
1401314400000|2014-05-28 22:00:00|14664.2|14634.2|14766.7|14736.7|14766.7|14747.5|14575.5|14567.5|0
1401400800000|2014-05-29 22:00:00|14762.7|14732.7|14725.2|14695.2|14768.7|14738.7|14580.5|14572.5|0
1401660000000|2014-06-01 22:00:00|14737.2|14707.2|15090.1|15060.1|15099|15082.5|14726.5|14696.5|0
1401746400000|2014-06-02 22:00:00|15087.4|15057.4|15070.1|15040.1|15095.5|15087.5|14965.5|14957.5|0
1401832800000|2014-06-03 22:00:00|15067.4|15037.4|15169|15139|15187|15168|14981|14973|0
1401919200000|2014-06-04 22:00:00|15170.4|15140.4|15170.5|15140.5|15177|15163|15016|15008|0
1402005600000|2014-06-05 22:00:00|15169.1|15139.1|15212.5|15182.5|15215|15193.5|15041|15033|0
1402264800000|2014-06-08 22:00:00|15205|15175|15171.4|15141.4|15222.5|15203.5|15091.5|15083.5|0
1402351200000|2014-06-09 22:00:00|15170|15140|15033.8|15003.8|15186.5|15178.5|14911.5|14903.5|0
1402437600000|2014-06-10 22:00:00|15029.8|14999.8|14962.7|14932.7|15076.5|15068.5|14901.5|14893.5|0
1402524000000|2014-06-11 22:00:00|14960|14930|14883.5|14853.5|15041.5|15033.5|14796.5|14788.5|0
1402610400000|2014-06-12 22:00:00|14882.1|14852.1|15069.8|15039.8|15156.5|15148.5|14811.5|14803.5|0
1402869600000|2014-06-15 22:00:00|15071.1|15041.1|14958.9|14928.9|15090|15060|14866.5|14858.5|0
1402956000000|2014-06-16 22:00:00|14957.5|14927.5|15033.6|15003.6|15061.5|15053.5|14950|14920|0
1403042400000|2014-06-17 22:00:00|15030.9|15000.9|15197.3|15167.3|15216.5|15208.5|15006.5|14990|0
1403128800000|2014-06-18 22:00:00|15194.5|15164.5|15390|15360|15406.5|15398.5|15136.5|15128.5|0
1403215200000|2014-06-19 22:00:00|15387.2|15357.2|15453.3|15423.3|15486.5|15478.5|15306.5|15298.5|0
1403474400000|2014-06-22 22:00:00|15452|15422|15331.1|15301.1|15467.5|15443.5|15276.5|15268.5|0
1403560800000|2014-06-23 22:00:00|15329.7|15299.7|15326.1|15296.1|15486.5|15478.5|15251.5|15243.5|0
1403647200000|2014-06-24 22:00:00|15327.5|15297.5|15342.8|15312.8|15372.9|15364.9|15212.9|15204.9|0
1403733600000|2014-06-25 22:00:00|15341.4|15311.4|15323.9|15293.9|15356.4|15339.9|15217.9|15209.9|0
1403820000000|2014-06-26 22:00:00|15322.5|15292.5|15144.1|15114.1|15328.9|15299.9|15027.9|15019.9|0
1404079200000|2014-06-29 22:00:00|15138.7|15108.7|15185.4|15155.4|15200.5|15192.5|15047.9|15039.9|0
1404165600000|2014-06-30 22:00:00|15182.6|15152.6|15441.4|15411.4|15447.5|15428.5|15145.5|15137.5|0
1404252000000|2014-07-01 22:00:00|15440|15410|15430.6|15400.6|15446.5|15438.5|15349.5|15341.5|0
1404338400000|2014-07-02 22:00:00|15429.3|15399.3|15443.5|15413.5|15458|15449|15319.5|15311.5|0
1404424800000|2014-07-03 22:00:00|15440.7|15410.7|15463.9|15433.9|15532|15524|15424.5|15407.6|0
1404684000000|2014-07-06 22:00:00|15465.3|15435.3|15312.4|15282.4|15482|15474|15290|15278.5|0
1404770400000|2014-07-07 22:00:00|15311|15281|15267.9|15237.9|15400.5|15392.5|15200.5|15192.5|0
1404856800000|2014-07-08 22:00:00|15266.5|15236.5|15385.1|15355.1|15386.5|15367.5|15185.5|15177.5|0
1404943200000|2014-07-09 22:00:00|15383.8|15353.8|15120.4|15090.4|15391.5|15367.5|15010.5|15002.5|0
1405029600000|2014-07-10 22:00:00|15119|15089|15184|15154|15220.5|15212.5|15075.5|15064|0
1405288800000|2014-07-13 22:00:00|15206.5|15176.5|15357|15327|15386|15378|15175.5|15167.5|0
1405375200000|2014-07-14 22:00:00|15355.6|15325.6|15418.1|15388.1|15451|15443|15316|15308|0
1405461600000|2014-07-15 22:00:00|15414|15384|15447|15417|15471|15463|15356|15348|0
1405548000000|2014-07-16 22:00:00|15445.6|15415.6|15251.6|15221.6|15471|15463|15201|15187|0
1405634400000|2014-07-17 22:00:00|15254.4|15224.4|15352.4|15322.4|15357.5|15349.5|15106|15098|0
1405893600000|2014-07-20 22:00:00|15346.9|15316.9|15279.9|15249.9|15377.5|15369.5|15192.5|15184.5|0
1405980000000|2014-07-21 22:00:00|15281.2|15251.2|15359.9|15329.9|15402.5|15394.5|15252.5|15238.5|0
1406066400000|2014-07-22 22:00:00|15353.1|15323.1|15364.6|15334.6|15382.5|15374.5|15317.5|15309.5|0
1406152800000|2014-07-23 22:00:00|15363.3|15333.3|15340.6|15310.6|15392.5|15384.5|15232.5|15224.5|0
1406239200000|2014-07-24 22:00:00|15337.9|15307.9|15454.6|15424.6|15542.5|15534.5|15327.5|15298.5|0
1406498400000|2014-07-27 22:00:00|15458.7|15428.7|15575|15545|15596.5|15588.5|15410|15393.5|0
1406584800000|2014-07-28 22:00:00|15576.4|15546.4|15622.5|15592.5|15701.5|15693.5|15556.5|15537.5|0
1406671200000|2014-07-29 22:00:00|15621.1|15591.1|15783.9|15753.9|15791.5|15783.5|15596.5|15588.5|0
1406757600000|2014-07-30 22:00:00|15782.5|15752.5|15485.3|15455.3|15787.5|15768.5|15466.5|15442.5|0
1406844000000|2014-07-31 22:00:00|15488.1|15458.1|15427.2|15397.2|15611.5|15603.5|15396.5|15388.5|0
1407103200000|2014-08-03 22:00:00|15445.5|15415.5|15513.9|15483.9|15541.5|15533.5|15391.5|15383.5|0
1407189600000|2014-08-04 22:00:00|15512.5|15482.5|15238.7|15208.7|15532.5|15523.5|15163.3|15155.3|0
1407276000000|2014-08-05 22:00:00|15240.1|15210.1|15099.5|15069.5|15299.3|15282.2|15018.5|15010.5|0
1407362400000|2014-08-06 22:00:00|15098.1|15068.1|15036.8|15006.8|15251.5|15243.5|14971.5|14963.5|0
1407448800000|2014-08-07 22:00:00|15035.4|15005.4|15016.1|14986.1|15071.5|15063.5|14671.5|14663.5|0
1407708000000|2014-08-10 22:00:00|15020.2|14990.2|15168.9|15138.9|15196.5|15188.5|14976.5|14968.5|0
1407794400000|2014-08-11 22:00:00|15171.6|15141.6|15152.5|15122.5|15241.5|15233.5|15081.5|15073.5|0
1407880800000|2014-08-12 22:00:00|15151.1|15121.1|15327.5|15297.5|15335|15323.5|15111.5|15097.5|0
1407967200000|2014-08-13 22:00:00|15326.1|15296.1|15382.1|15352.1|15382.1|15352.1|15241.5|15233.5|0
1408053600000|2014-08-14 22:00:00|15380.8|15350.8|15316.4|15286.4|15394|15386|15216.5|15208.5|0
1408312800000|2014-08-17 22:00:00|15339.7|15309.7|15451.1|15421.1|15455|15433.5|15306.5|15298.5|0
1408399200000|2014-08-18 22:00:00|15452.5|15422.5|15522.5|15492.5|15527.5|15506|15421.5|15413.5|0
1408485600000|2014-08-19 22:00:00|15521.1|15491.1|15578.9|15548.9|15585|15573.5|15406.5|15398.5|0
1408572000000|2014-08-20 22:00:00|15574.8|15544.8|15664.7|15634.7|15677.5|15651|15526.5|15515|0
1408658400000|2014-08-21 22:00:00|15666.1|15636.1|15570|15540|15669|15639|15456.5|15448.5|0
1408917600000|2014-08-24 22:00:00|15568.6|15538.6|15600.2|15570.2|15646.5|15638.5|15556.5|15538.6|0
1409004000000|2014-08-25 22:00:00|15597.5|15567.5|15557.6|15527.6|15621.5|15613.5|15462.7|15454.7|0
1409090400000|2014-08-26 22:00:00|15560.3|15530.3|15490.1|15460.1|15587.7|15579.7|15452.7|15444.7|0
1409176800000|2014-08-27 22:00:00|15488.7|15458.7|15426.3|15396.3|15501.2|15482.2|15346.5|15338.5|0
1409263200000|2014-08-28 22:00:00|15425|15395|15452.5|15422.5|15471.5|15463.5|15356.5|15348.5|0
1409522400000|2014-08-31 22:00:00|15453.9|15423.9|15493.9|15463.9|15495.9|15483.5|15446.5|15423.9|0
1409608800000|2014-09-01 22:00:00|15491.1|15461.1|15778.6|15748.6|15846.5|15838.5|15485.4|15455.4|0
1409695200000|2014-09-02 22:00:00|15777.2|15747.2|15717.5|15687.5|15831.5|15823.5|15686.5|15678.5|0
1409781600000|2014-09-03 22:00:00|15716.1|15686.1|15766.7|15736.7|15779.5|15760.5|15613.5|15605.5|0
1409868000000|2014-09-04 22:00:00|15765.4|15735.4|15719.5|15689.5|15813.5|15805.5|15563.5|15555.5|0
1410127200000|2014-09-07 22:00:00|15708.5|15678.5|15816.5|15786.5|15824.5|15800.5|15658.5|15650.5|0
1410213600000|2014-09-08 22:00:00|15813.7|15783.7|15668.5|15638.5|15823.5|15815.5|15642.5|15633.5|0
1410300000000|2014-09-09 22:00:00|15669.9|15639.9|15941.1|15911.1|15952.5|15928.5|15647.5|15638.5|0
1410386400000|2014-09-10 22:00:00|15939.7|15909.7|15933.2|15903.2|15952.5|15938.5|15821.5|15813.5|0
1410472800000|2014-09-11 22:00:00|15934.6|15904.6|15914.5|15884.5|16001.5|15993.5|15863.5|15855.5|0
1410732000000|2014-09-14 22:00:00|15847.3|15817.3|15927|15897|15927|15910.5|15806|15794.5|0
1410818400000|2014-09-15 22:00:00|15925.6|15895.6|16001.6|15971.6|16001.6|15991.2|15843.5|15835.5|0
1410904800000|2014-09-16 22:00:00|16000.2|15970.2|16049.5|16019.5|16076.5|16068.5|15861.5|15853.5|0
1410991200000|2014-09-17 22:00:00|16048.1|16018.1|16236.6|16206.6|16243|16231.5|16001.5|15993.5|0
1411077600000|2014-09-18 22:00:00|16235.2|16205.2|16275.7|16245.7|16374.5|16366.5|16179.5|16171.5|0
1411336800000|2014-09-21 22:00:00|16289.9|16259.9|16175.9|16145.9|16313.5|16284.5|16148.5|16140.5|0
1411423200000|2014-09-22 22:00:00|16178.8|16148.8|16099.9|16069.9|16228|16220|16063|16055|0
1411509600000|2014-09-23 22:00:00|16098.4|16068.4|16335.6|16305.6|16358|16350|16068|16041.5|0
1411596000000|2014-09-24 22:00:00|16337|16307|16135.6|16105.6|16368|16360|16085.3|16071.3|0
1411682400000|2014-09-25 22:00:00|16129.9|16099.9|16351.1|16321.1|16414.5|16406.5|16090.3|16071.3|0
1411941600000|2014-09-28 22:00:00|16354|16324|16262.6|16232.6|16395.5|16365.5|16155.5|16147.5|0
1412028000000|2014-09-29 22:00:00|16264|16234|16199.5|16169.5|16269|16250|16060.5|16052.5|0
1412114400000|2014-09-30 22:00:00|16200.9|16170.9|15883.5|15853.5|16236|16228|15826|15818|0
1412200800000|2014-10-01 22:00:00|15882.1|15852.1|15595.9|15565.9|15931|15923|15366|15358|0
1412287200000|2014-10-02 22:00:00|15597.3|15567.3|15935.6|15905.6|15961|15953|15556|15542|0
1412546400000|2014-10-05 22:00:00|15924.5|15894.5|15771.7|15741.7|15971|15963|15741|15733|0
1412632800000|2014-10-06 22:00:00|15770.3|15740.3|15489|15459|15916|15908|15480.6|15450.6|0
1412719200000|2014-10-07 22:00:00|15496|15466|15714.8|15684.8|15729|15720|15453|15445|0
1412805600000|2014-10-08 22:00:00|15713.4|15683.4|15253.8|15223.8|15738|15730|15193.3|15163.3|0
1412892000000|2014-10-09 22:00:00|15252.4|15222.4|15021.9|14991.9|15397.3|15389.3|15019.1|14989.1|0
1413151200000|2014-10-12 22:00:00|15006.6|14976.6|14845.7|14815.7|15161.5|15153.5|14806.5|14787.5|0
1413237600000|2014-10-13 22:00:00|14844.3|14814.3|14959.7|14929.7|15109.5|15101.5|14799.5|14791.5|0
1413324000000|2014-10-14 22:00:00|14963.9|14933.9|14705.8|14675.8|15094.5|15086.5|14479.5|14471.5|0
1413410400000|2014-10-15 22:00:00|14707.2|14677.2|14732.3|14702.3|14814.5|14806.5|14373.5|14365.5|0
1413496800000|2014-10-16 22:00:00|14733.7|14703.7|14900.2|14870.2|14905.5|14881.5|14519.5|14511.5|0
1413756000000|2014-10-19 22:00:00|14926.6|14896.6|15163.5|15133.5|15170.5|15161.5|14902|14880.5|0
1413842400000|2014-10-20 22:00:00|15162.1|15132.1|15101.8|15071.8|15200.5|15170.5|14761.5|14753.5|0
1413928800000|2014-10-21 22:00:00|15099|15069|15120|15090|15281.5|15273.5|15004|14996|0
1414015200000|2014-10-22 22:00:00|15118.6|15088.6|15385.1|15355.1|15470.5|15462.5|15066.5|15058.5|0
1414101600000|2014-10-23 22:00:00|15383.7|15353.7|15451.6|15421.6|15460.5|15436.5|15235.5|15227.5|0
1414278000000|2014-10-25 23:00:00|15450.2|15420.2|15458|15428|15463|15433|15445.5|15415.5|0
1414364400000|2014-10-26 23:00:00|15455.5|15425.5|15360.5|15330.5|15460.5|15441.5|15254.5|15246.5|0
1414450800000|2014-10-27 23:00:00|15358|15328|15413.2|15383.2|15448.2|15426.7|15264.5|15256.5|0
1414537200000|2014-10-28 23:00:00|15410.7|15380.7|15638.2|15608.2|15679.7|15671.7|15394.7|15378.2|0
1414623600000|2014-10-29 23:00:00|15635.7|15605.7|15865|15835|15901.5|15893.5|15566.5|15558.5|0
1414710000000|2014-10-30 23:00:00|15862.5|15832.5|17012.5|16982.5|17068|17038|15801.5|15793.5|0
1414969200000|2014-11-02 23:00:00|17085.5|17055.5|17369.5|17339.5|17454.5|17446.5|16944.5|16936.5|0
1415055600000|2014-11-03 23:00:00|17365|17335|16932|16902|17366.5|17336.5|16708.5|16700.5|0
1415142000000|2014-11-04 23:00:00|16933.5|16903.5|17083.5|17053.5|17145|17137|16783.5|16775.5|0
1415228400000|2014-11-05 23:00:00|17082|17052|16980|16950|17100|17092|16730|16722|0
1415314800000|2014-11-06 23:00:00|16974.1|16944.1|16778.6|16748.6|16986|16957|16670.1|16662.1|0
1415574000000|2014-11-09 23:00:00|16775.7|16745.7|16917.3|16887.3|16950.2|16942.2|16687.7|16679.7|0
1415660400000|2014-11-10 23:00:00|16914.4|16884.4|17347.2|17317.2|17371.2|17341.2|16860.2|16852.2|0
1415746800000|2014-11-11 23:00:00|17345.7|17315.7|17234.2|17204.2|17456.2|17448.2|17036.2|17028.2|0
1415833200000|2014-11-12 23:00:00|17235.7|17205.7|17425|17395|17504|17496|17111.2|17103.2|0
1415919600000|2014-11-13 23:00:00|17423.5|17393.5|17504|17474|17525.5|17517.5|17304|17296|0
1416178800000|2014-11-16 23:00:00|17498|17468|17205|17175|17568|17560|16885.5|16877.5|0
1416265200000|2014-11-17 23:00:00|17206.5|17176.5|17434.6|17404.6|17455.6|17447.6|17184|17154|0
1416351600000|2014-11-18 23:00:00|17436.1|17406.1|17451.6|17421.6|17485.6|17477.6|17288.1|17280.1|0
1416438000000|2014-11-19 23:00:00|17453.1|17423.1|17275.1|17245.1|17470.6|17462.6|17125.6|17117.6|0
1416524400000|2014-11-20 23:00:00|17273.7|17243.7|17424.3|17394.3|17540.8|17532.8|17105.6|17097.6|0
1416783600000|2014-11-23 23:00:00|17425.8|17395.8|17504.8|17474.8|17583.8|17575.8|17310.8|17302.8|0
1416870000000|2014-11-24 23:00:00|17503.3|17473.3|17409.5|17379.5|17541.3|17533.3|17326|17318|0
1416956400000|2014-11-25 23:00:00|17408|17378|17341.6|17311.6|17446|17438|17296|17288|0
1417042800000|2014-11-26 23:00:00|17343|17313|17298.7|17268.7|17361|17353|17176.5|17168.5|0
1417129200000|2014-11-27 23:00:00|17299.1|17269.1|17439.9|17409.9|17511.5|17503.5|17282.5|17252.5|0
1417388400000|2014-11-30 23:00:00|17419.2|17389.2|17542.5|17512.5|17656.5|17648.5|17332.5|17302.5|0
1417474800000|2014-12-01 23:00:00|17544|17514|17784.5|17754.5|17826|17818|17448|17440|0
1417561200000|2014-12-02 23:00:00|17783|17753|17911.3|17881.3|17922.3|17905.8|17696.3|17688.3|0
1417647600000|2014-12-03 23:00:00|17909.8|17879.8|17868.5|17838.5|17921.3|17913.3|17721.5|17713.5|0
1417734000000|2014-12-04 23:00:00|17867|17837|18041.5|18033.5|18106.5|18098.5|17766.5|17758.5|0
1417993200000|2014-12-07 23:00:00|18079.5|18049.5|17756.5|17726.5|18095|18078.5|17691.5|17683.5|0
1418079600000|2014-12-08 23:00:00|17755|17725|17653.5|17623.5|17901.5|17893.5|17316.5|17308.5|0
1418166000000|2014-12-09 23:00:00|17655|17625|17201|17171|17657.2|17628.5|17056.5|17048.5|0
1418252400000|2014-12-10 23:00:00|17204|17174|17264|17234|17566.5|17558.5|17036.5|17028.5|0
1418338800000|2014-12-11 23:00:00|17265.5|17235.5|17171.5|17163.5|17536.5|17528.5|17141.5|17133.5|0
1418598000000|2014-12-14 23:00:00|17159|17129|16723.4|16693.4|17261.5|17253.5|16586.5|16578.5|0
1418684400000|2014-12-15 23:00:00|16729.4|16699.4|16580|16550|16891.5|16883.5|16431.5|16423.5|0
1418770800000|2014-12-16 23:00:00|16581.5|16551.5|17208.5|17178.5|17251.5|17243.5|16570|16540|0
1418857200000|2014-12-17 23:00:00|17210|17180|17578.5|17548.5|17591.5|17583.5|17166.5|17158.5|0
1418943600000|2014-12-18 23:00:00|17574|17544|17706.5|17698.5|17776.5|17768.5|17471.5|17463.5|0
1419202800000|2014-12-21 23:00:00|17732.6|17702.6|17786.5|17756.5|17790|17773.5|17566.5|17558.5|0
1419289200000|2014-12-22 23:00:00|17789.5|17759.5|17889.5|17859.5|17921.5|17913.5|17711.5|17703.5|0
1419375600000|2014-12-23 23:00:00|17891|17861|17829|17821|17900|17873.5|17756.5|17748.5|0
1419462000000|2014-12-24 23:00:00|17840|17810|17840|17810|17840|17810|17840|17810|0
1419548400000|2014-12-25 23:00:00|17863.4|17833.4|17924.5|17916.5|17949.5|17941.5|17714|17706|0
1419807600000|2014-12-28 23:00:00|17962|17932|17749|17719|17962|17951.5|17519.7|17511.7|0
1419894000000|2014-12-29 23:00:00|17750.5|17720.5|17342.1|17312.1|17769.3|17745|17206.5|17198.5|0
1419980400000|2014-12-30 23:00:00|17343.5|17313.5|17321.4|17291.4|17423.5|17415.5|17258.5|17250.5|0
1420153200000|2015-01-01 23:00:00|17341.5|17311.5|17423.5|17415.5|17593.5|17585.5|17313.5|17305.5|0
1420412400000|2015-01-04 23:00:00|17404|17374|17106|17076|17558.5|17550.5|17018.5|17010.5|0
1420498800000|2015-01-05 23:00:00|17111.9|17081.9|16698.4|16668.4|17116.4|17090.5|16538.5|16530.5|0
1420585200000|2015-01-06 23:00:00|16705.8|16675.8|17014|16984|17172.5|17164.5|16697|16667|0
1420671600000|2015-01-07 23:00:00|17015.5|16985.5|17390.5|17360.5|17437.5|17429.5|17012.5|16984|0
1420758000000|2015-01-08 23:00:00|17389|17359|16946|16938|17428.5|17398.5|16921|16913|0
1421017200000|2015-01-11 23:00:00|16933.7|16903.7|16913.5|16883.5|17083.5|17075.5|16748.5|16740.5|0
1421103600000|2015-01-12 23:00:00|16912|16882|16945|16915|17234|17226|16786.5|16778.5|0
1421190000000|2015-01-13 23:00:00|16943.5|16913.5|16766|16736|17049|17041|16544|16536|0
1421276400000|2015-01-14 23:00:00|16764.6|16734.6|16805.7|16775.7|17204.3|17196.3|16751.8|16727.3|0
1421362800000|2015-01-15 23:00:00|16813.2|16783.2|17084.4|17076.4|17096.9|17088.9|16554.3|16546.3|0
1421622000000|2015-01-18 23:00:00|17092.4|17062.4|17091.2|17061.2|17146.5|17138.5|16916.5|16908.5|0
1421708400000|2015-01-19 23:00:00|17094.2|17064.2|17422|17392|17499.5|17491.5|17055|17025|0
1421794800000|2015-01-20 23:00:00|17419|17389|17351.8|17321.8|17433|17403|17089.8|17081.8|0
1421881200000|2015-01-21 23:00:00|17348.8|17318.8|17563.8|17533.8|17609.8|17601.8|17159.8|17151.8|0
1421967600000|2015-01-22 23:00:00|17562.3|17532.3|17393.9|17363.9|17609.9|17601.9|17359.9|17348.4|0
1422226800000|2015-01-25 23:00:00|17346.2|17316.2|17703.5|17673.5|17720|17712|17289.9|17281.9|0
1422313200000|2015-01-26 23:00:00|17700.5|17670.5|17650.9|17620.9|17774|17766|17490.3|17482.3|0
1422399600000|2015-01-27 23:00:00|17652.4|17622.4|17597.3|17567.3|17880.3|17872.3|17525.3|17503.8|0
1422486000000|2015-01-28 23:00:00|17603.4|17573.4|17857.3|17827.3|17861.3|17847.3|17560.3|17541.3|0
1422572400000|2015-01-29 23:00:00|17858.8|17828.8|17477.5|17447.5|17871.3|17841.3|17467.5|17438.5|0
1422831600000|2015-02-01 23:00:00|17421|17391|17688.5|17658.5|17695|17674.5|17413.5|17383.5|0
1422918000000|2015-02-02 23:00:00|17686.9|17656.9|17584|17554|17695.6|17665.6|17271.5|17263.5|0
1423004400000|2015-02-03 23:00:00|17582.5|17552.5|17542.5|17512.5|17746.5|17738.5|17532.5|17502.5|0
1423090800000|2015-02-04 23:00:00|17548.6|17518.6|17725|17695|17741.5|17733.5|17454|17446|0
1423177200000|2015-02-05 23:00:00|17726.5|17696.5|17811.6|17781.6|17924|17916|17606.5|17598.5|0
1423436400000|2015-02-08 23:00:00|17812.5|17782.5|17595.5|17565.5|17830|17808.5|17533|17525|0
1423522800000|2015-02-09 23:00:00|17594|17564|17839|17809|17868|17860|17553|17539|0
1423609200000|2015-02-10 23:00:00|17840.5|17810.5|18041|18011|18096.5|18066.5|17798|17784|0
1423695600000|2015-02-11 23:00:00|18030.3|18000.3|17935|17905|18037.1|18007.1|17703|17695|0
1423782000000|2015-02-12 23:00:00|17936.5|17906.5|18069|18039|18093|18085|17855.5|17847.5|0
1424041200000|2015-02-15 23:00:00|18026.5|17996.5|17956.1|17926.1|18083|18075|17924.7|17894.7|0
1424127600000|2015-02-16 23:00:00|17935|17905|18151.5|18121.5|18173|18165|17898|17888.6|0
1424214000000|2015-02-17 23:00:00|18150|18120|18253|18223|18333|18325|18083|18074|0
1424300400000|2015-02-18 23:00:00|18251.5|18221.5|18362.5|18332.5|18383|18375|18213|18201.5|0
1424386800000|2015-02-19 23:00:00|18364|18334|18516.5|18486.5|18544.5|18536.5|18267|18259|0
1424646000000|2015-02-22 23:00:00|18505.5|18475.5|18506.5|18476.5|18522|18514|18411|18403|0
1424732400000|2015-02-23 23:00:00|18508|18478|18668.9|18638.9|18697.9|18689.9|18442|18434|0
1424818800000|2015-02-24 23:00:00|18667.4|18637.4|18640.5|18610.5|18683.5|18675.5|18556|18548|0
1424905200000|2015-02-25 23:00:00|18638.9|18608.9|18885.2|18855.2|18921.1|18913.1|18591|18583|0
1424991600000|2015-02-26 23:00:00|18883.7|18853.7|18829|18799|18884.6|18868.1|18721.1|18713.1|0
1425250800000|2015-03-01 23:00:00|18859.6|18829.6|18940.5|18910.5|18986.1|18978.1|18781.1|18773.1|0
1425337200000|2015-03-02 23:00:00|18937.4|18907.4|18749.6|18719.6|18942.2|18928.1|18651.1|18643.1|0
1425423600000|2015-03-03 23:00:00|18748|18718|18709.8|18679.8|18750.2|18730.8|18571.3|18563.3|0
1425510000000|2015-03-04 23:00:00|18712.9|18682.9|18861.4|18831.4|18921.3|18913.3|18656.3|18648.3|0
1425596400000|2015-03-05 23:00:00|18862.9|18832.9|18877.3|18847.3|19091.3|19083.3|18818.8|18807.3|0
1425769200000|2015-03-07 23:00:00|18884.5|18854.5|18877.3|18847.3|18894.8|18864.8|18869.8|18839.8|0
1425855600000|2015-03-08 23:00:00|18874.8|18844.8|18887.3|18857.3|18902.3|18893.3|18701.3|18693.3|0
1425942000000|2015-03-09 23:00:00|18889.8|18859.8|18557.4|18527.4|18921.3|18913.3|18501.4|18493.4|0
1426028400000|2015-03-10 23:00:00|18559.9|18529.9|18810|18780|18847.5|18833.5|18544.9|18514.9|0
1426114800000|2015-03-11 23:00:00|18807.5|18777.5|19217.5|19187.5|19231.5|19223.5|18766.5|18750|0
1426201200000|2015-03-12 23:00:00|19222.5|19192.5|19309.2|19279.2|19349|19341|19121.5|19113.5|0
1426374000000|2015-03-14 23:00:00|19310|19280|19322.5|19292.5|19327.5|19297.5|19300|19270|0
1426460400000|2015-03-15 23:00:00|19320|19290|19435|19405|19491.5|19483.5|19226.5|19218.5|0
1426546800000|2015-03-16 23:00:00|19437.5|19407.5|19486|19456|19575|19567|19380|19372|0
1426633200000|2015-03-17 23:00:00|19483.5|19453.5|19542.5|19512.5|19646.5|19638.5|19410|19402|0
1426719600000|2015-03-18 23:00:00|19540|19510|19480|19450|19576.5|19568.5|19331.5|19323.5|0
1426806000000|2015-03-19 23:00:00|19482.5|19452.5|19700.4|19670.4|19715.5|19706.5|19426.5|19418.5|0
1426978800000|2015-03-21 23:00:00|19700.5|19670.5|19688|19658|19720.5|19690.5|19633|19603|0
1427065200000|2015-03-22 23:00:00|19685.5|19655.5|19741.7|19711.7|19813.2|19805.2|19654.5|19635.5|0
1427151600000|2015-03-23 23:00:00|19744.2|19714.2|19739.6|19709.6|19843.6|19835.6|19668.2|19660.2|0
1427238000000|2015-03-24 23:00:00|19737.1|19707.1|19594.9|19564.9|19798.6|19790.6|19534.9|19504.9|0
1427324400000|2015-03-25 23:00:00|19597.4|19567.4|19331.2|19301.2|19643.9|19635.9|19042.7|19034.7|0
1427410800000|2015-03-26 23:00:00|19333.7|19303.7|19390.8|19360.8|19617.7|19609.7|19091.5|19083.5|0
1427666400000|2015-03-29 22:00:00|19395|19365|19603.3|19573.3|19641.5|19633.5|19236.5|19228.5|0
1427752800000|2015-03-30 22:00:00|19606.7|19576.7|19243.9|19213.9|19647.5|19618.5|19192.8|19184.8|0
1427839200000|2015-03-31 22:00:00|19247.2|19217.2|19213.1|19183.1|19288.8|19269.8|18937.8|18929.8|0
1427925600000|2015-04-01 22:00:00|19216.4|19186.4|19349|19319|19443|19435|19123|19115|0
1428012000000|2015-04-02 22:00:00|19347.4|19317.4|19359|19329|19548|19540|19308|19300|0
1428271200000|2015-04-05 22:00:00|19331.5|19301.5|19590.7|19560.7|19623|19615|19248|19240|0
1428357600000|2015-04-06 22:00:00|19587.3|19557.3|19802.5|19772.5|19858.1|19850.1|19508|19500|0
1428444000000|2015-04-07 22:00:00|19804.1|19774.1|19888.5|19858.5|19913.3|19905.3|19708.1|19700.1|0
1428530400000|2015-04-08 22:00:00|19886.8|19856.8|20064.3|20034.3|20096.8|20080.3|19838.3|19816.8|0
1428616800000|2015-04-09 22:00:00|20062.6|20032.6|20048.5|20018.5|20076.8|20046.8|19853.3|19845.3|0
1428876000000|2015-04-12 22:00:00|20046|20016|19878.6|19848.6|20047.6|20017.6|19833.4|19825.4|0
1428962400000|2015-04-13 22:00:00|19875.2|19845.2|19916.2|19886.2|19963.5|19955.5|19778.5|19770.5|0
1429048800000|2015-04-14 22:00:00|19914.5|19884.5|19880.4|19850.4|19938.6|19930.6|19833.6|19825.6|0
1429135200000|2015-04-15 22:00:00|19878.8|19848.8|19838|19808|19913.6|19905.6|19758.7|19750.7|0
1429221600000|2015-04-16 22:00:00|19836.4|19806.4|19556.3|19526.3|19844.7|19830.7|19468.7|19460.7|0
1429480800000|2015-04-19 22:00:00|19587.2|19557.2|19704.9|19674.9|19743.9|19735.9|19498.9|19490.9|0
1429567200000|2015-04-20 22:00:00|19703.2|19673.2|20014.9|19984.9|20078.9|20070.9|19684.9|19654.9|0
1429653600000|2015-04-21 22:00:00|20018.3|19988.3|20259.3|20229.3|20265.1|20246.1|19981.4|19959.9|0
1429740000000|2015-04-22 22:00:00|20261|20231|20165.1|20135.1|20279.1|20271.1|20104.1|20096.1|0
1429826400000|2015-04-23 22:00:00|20158.4|20128.4|20080.2|20050.2|20170.1|20156.1|20019.2|20011.2|0
1430085600000|2015-04-26 22:00:00|20082.7|20052.7|20065.3|20035.3|20164.3|20156.3|19919.2|19911.2|0
1430172000000|2015-04-27 22:00:00|20063.6|20033.6|20001.1|19971.1|20154.3|20146.3|19929.3|19921.3|0
1430258400000|2015-04-28 22:00:00|19997.8|19967.8|19807.8|19777.8|20006.8|19998.8|19644.3|19636.3|0
1430344800000|2015-04-29 22:00:00|19809.5|19779.5|19429|19399|19855.3|19846.3|19334.6|19326.6|0
1430431200000|2015-04-30 22:00:00|19427.3|19397.3|19734.7|19704.7|19754.6|19746.6|19409.6|19397.3|0
1430690400000|2015-05-03 22:00:00|19745.6|19715.6|19763.1|19733.1|19800.6|19791.6|19599.6|19591.6|0
1430776800000|2015-05-04 22:00:00|19761.5|19731.5|19398.9|19368.9|19795.6|19786.6|19314.6|19306.6|0
1430863200000|2015-05-05 22:00:00|19397.2|19367.2|19325.6|19295.6|19459.6|19451.6|19169.6|19161.6|0
1430949600000|2015-05-06 22:00:00|19327.2|19297.2|19377.8|19347.8|19469.6|19461.6|19038.5|19030.5|0
1431036000000|2015-05-07 22:00:00|19379.4|19349.4|19685.9|19655.9|19711.5|19703.5|19303.5|19295.5|0
1431295200000|2015-05-10 22:00:00|19702.5|19672.5|19608.4|19578.4|19707.5|19688.5|19586.5|19577.5|0
1431381600000|2015-05-11 22:00:00|19614.9|19584.9|19546.7|19516.7|19676.5|19668.5|19461.5|19453.5|0
1431468000000|2015-05-12 22:00:00|19548.4|19518.4|19659.1|19629.1|19856.5|19848.5|19506.5|19498.5|0
1431554400000|2015-05-13 22:00:00|19660.8|19630.8|19688.4|19658.4|19731.5|19723.5|19481.5|19473.5|0
1431640800000|2015-05-14 22:00:00|19686.7|19656.7|19824.1|19794.1|19871.5|19863.5|19611.5|19603.5|0
1431900000000|2015-05-17 22:00:00|19807.5|19777.5|20041.6|20011.6|20052.5|20022.5|19746.5|19738.5|0
1431986400000|2015-05-18 22:00:00|20043.3|20013.3|20166.7|20136.7|20206.5|20198.5|19951.5|19943.5|0
1432072800000|2015-05-19 22:00:00|20168.3|20138.3|20305.8|20275.8|20317.5|20298.5|20121.5|20112.5|0
1432159200000|2015-05-20 22:00:00|20307.5|20277.5|20274.2|20244.2|20331.5|20323.5|20151.5|20143.5|0
1432245600000|2015-05-21 22:00:00|20277.5|20247.5|20375|20345|20391.5|20383.5|20131.5|20123.5|0
1432504800000|2015-05-24 22:00:00|20372.5|20342.5|20416.5|20408.5|20476.5|20468.5|20326.5|20318.5|0
1432591200000|2015-05-25 22:00:00|20425.8|20395.8|20466.7|20436.7|20576.5|20568.5|20331.5|20323.5|0
1432677600000|2015-05-26 22:00:00|20465|20435|20652.5|20622.5|20671.5|20663.5|20371.5|20363.5|0
1432764000000|2015-05-27 22:00:00|20650.8|20620.8|20598.4|20568.4|20666.5|20658.5|20451.5|20443.5|0
1432850400000|2015-05-28 22:00:00|20593.3|20563.3|20457.5|20427.5|20646.5|20638.5|20371.5|20363.5|0
1433109600000|2015-05-31 22:00:00|20456.7|20426.7|20606.7|20576.7|20636.5|20628.5|20406.5|20398.5|0
1433196000000|2015-06-01 22:00:00|20603.3|20573.3|20428.3|20398.3|20621.5|20613.5|20396.5|20388.5|0
1433282400000|2015-06-02 22:00:00|20430|20400|20585.8|20555.8|20606.5|20598.5|20396.5|20382.5|0
1433368800000|2015-06-03 22:00:00|20584.1|20554.1|20439.2|20409.2|20587.5|20558.5|20351.5|20343.5|0
1433455200000|2015-06-04 22:00:00|20437.5|20407.5|20585.8|20555.8|20616.5|20608.5|20361.5|20353.5|0
1433714400000|2015-06-07 22:00:00|20585|20555|20301.6|20271.6|20587.5|20557.5|20271.5|20257.5|0
1433800800000|2015-06-08 22:00:00|20305|20275|20102.5|20072.5|20336.5|20328.5|19921.5|19913.5|0
1433887200000|2015-06-09 22:00:00|20105.9|20075.9|20094.2|20064.2|20266.5|20258.5|20011.5|20003.5|0
1433973600000|2015-06-10 22:00:00|20092.5|20062.5|20430.8|20400.8|20546.5|20538.5|20085|20055|0
1434060000000|2015-06-11 22:00:00|20422.3|20392.3|20337.5|20307.5|20461.5|20453.5|20246.5|20238.5|0
1434319200000|2015-06-14 22:00:00|20305|20275|20375.3|20345.3|20408.5|20400.5|20201.5|20193.5|0
1434405600000|2015-06-15 22:00:00|20378.7|20348.7|20322.7|20292.7|20392|20365.5|20141.5|20133.5|0
1434492000000|2015-06-16 22:00:00|20324.4|20294.4|20207.5|20177.5|20337.5|20328.5|20136.5|20128.5|0
1434578400000|2015-06-17 22:00:00|20210.9|20180.9|20170.8|20140.8|20257.5|20228.5|19906.5|19898.5|0
1434664800000|2015-06-18 22:00:00|20169.2|20139.2|20143.5|20113.5|20245|20237|20081.5|20073.5|0
1434924000000|2015-06-21 22:00:00|20146|20116|20560.2|20530.2|20612.5|20604.5|20146|20116|7665
1435010400000|2015-06-22 22:00:00|20561.9|20531.9|20915.2|20885.2|20923.5|20904.5|20547.5|20526.8|8717
1435096800000|2015-06-23 22:00:00|20913.5|20883.5|20771|20741|20977.5|20969.5|20717.5|20709.5|13394
1435183200000|2015-06-24 22:00:00|20772.7|20742.7|20742|20712|20882.5|20874.5|20716|20697|16334
1435269600000|2015-06-25 22:00:00|20743.7|20713.7|20852.3|20822.3|20893|20885|20666|20658|12520
1435528800000|2015-06-28 22:00:00|20594|20564|20084.8|20054.8|20596.5|20566.5|20063|20049|24423
1435615200000|2015-06-29 22:00:00|20096.8|20066.8|20244|20214|20393|20385|20076.5|20046.5|21275
1435701600000|2015-06-30 22:00:00|20243.1|20213.1|20593.9|20563.9|20628.7|20620.7|20228|20213.1|12570
1435788000000|2015-07-01 22:00:00|20592.2|20562.2|20535.6|20505.6|20613.7|20605.7|20463.6|20455.6|11810
1435874400000|2015-07-02 22:00:00|20532.1|20502.1|20461|20431|20578.7|20570.7|20443.6|20419.9|7227
1436133600000|2015-07-05 22:00:00|20164.7|20134.7|20318.3|20288.3|20378.9|20370.9|20013.9|20005.9|17837
1436220000000|2015-07-06 22:00:00|20316.6|20286.6|20444.9|20414.9|20468.9|20460.9|20093.9|20085.9|18567
1436306400000|2015-07-07 22:00:00|20439.7|20409.7|19327.4|19297.4|20444.9|20414.9|19223.9|19215.9|29441
1436392800000|2015-07-08 22:00:00|19329.1|19299.1|19674.9|19644.9|19908.9|19900.9|19113.9|19105.9|32021
1436479200000|2015-07-09 22:00:00|19703.6|19673.6|20128.7|20098.7|20149.4|20141.4|19684.9|19654.9|20830
1436738400000|2015-07-12 22:00:00|19987.9|19957.9|20397|20367|20407.8|20396.3|19924.4|19916.4|0
1436824800000|2015-07-13 22:00:00|20390.2|20360.2|20528.6|20498.6|20535.3|20526.3|20329.3|20321.3|0
1436911200000|2015-07-14 22:00:00|20526.9|20496.9|20561.3|20531.3|20634.5|20626.5|20404.5|20396.5|0
1436997600000|2015-07-15 22:00:00|20552.7|20522.7|20691.3|20661.3|20714.5|20706.5|20524.5|20515|0
1437084000000|2015-07-16 22:00:00|20689.6|20659.6|20722.3|20692.3|20739.6|20731.6|20614.5|20606.5|0
1437343200000|2015-07-19 22:00:00|20723.1|20693.1|20797.4|20767.4|20819.7|20811.7|20684.6|20676.6|0
1437429600000|2015-07-20 22:00:00|20790.6|20760.6|20639|20609|20859.7|20851.7|20599.7|20591.7|0
1437516000000|2015-07-21 22:00:00|20644.1|20614.1|20659.9|20629.9|20684.7|20676.7|20519.7|20511.7|0
1437602400000|2015-07-22 22:00:00|20654.8|20624.8|20605.7|20575.7|20709.7|20701.7|20509.7|20501.7|0
1437688800000|2015-07-23 22:00:00|20602.3|20572.3|20370.7|20340.7|20644.7|20636.7|20334.7|20326.7|0
1437948000000|2015-07-26 22:00:00|20375.7|20345.7|20167.3|20137.3|20504.7|20496.7|20044.7|20036.7|0
1438034400000|2015-07-27 22:00:00|20172.4|20142.4|20377.8|20347.8|20435.4|20427.4|20075.4|20067.4|0
1438120800000|2015-07-28 22:00:00|20374.4|20344.4|20473.7|20443.7|20534.3|20526.3|20204.3|20196.3|0
1438207200000|2015-07-29 22:00:00|20463.5|20433.5|20557.2|20527.2|20594.6|20586.6|20444.3|20430.1|0
1438293600000|2015-07-30 22:00:00|20555.5|20525.5|20597.2|20567.2|20618.1|20606.6|20474.6|20466.6|0
1438552800000|2015-08-02 22:00:00|20601.5|20571.5|20513.1|20483.1|20601.5|20571.5|20394.6|20386.6|0
1438639200000|2015-08-03 22:00:00|20511.4|20481.4|20547.3|20517.3|20569.8|20561.8|20424.8|20416.8|0
1438725600000|2015-08-04 22:00:00|20545.6|20515.6|20772.5|20742.5|20834.8|20826.8|20479.8|20471.8|0
1438812000000|2015-08-05 22:00:00|20767.3|20737.3|20660.8|20630.8|20814.8|20806.8|20579.8|20571.8|0
1438898400000|2015-08-06 22:00:00|20662.5|20632.5|20655.8|20625.8|20754.8|20746.8|20574.8|20566.8|0
1439157600000|2015-08-09 22:00:00|20658.3|20628.3|20913.3|20883.3|20920.8|20911.8|20609.8|20588.3|0
1439244000000|2015-08-10 22:00:00|20911.6|20881.6|20657.5|20627.5|20949.8|20941.8|20549.8|20541.8|0
1439330400000|2015-08-11 22:00:00|20655.8|20625.8|20398.1|20368.1|20704.8|20696.8|20060.4|20052.4|0
1439416800000|2015-08-12 22:00:00|20399.8|20369.8|20589.7|20559.7|20675.4|20667.4|20295.4|20287.4|0
1439503200000|2015-08-13 22:00:00|20587.9|20557.9|20615.6|20585.6|20627.9|20619.9|20480.4|20472.4|0
1439762400000|2015-08-16 22:00:00|20603.9|20573.9|20681.4|20651.4|20691.4|20679.9|20540.4|20532.4|0
1439848800000|2015-08-17 22:00:00|20678|20648|20484.7|20454.7|20696.4|20666.4|20450.4|20442.4|0
1439935200000|2015-08-18 22:00:00|20486.4|20456.4|20064.6|20034.6|20530.4|20522.4|20056.7|20026.7|0
1440021600000|2015-08-19 22:00:00|20062.9|20032.9|19611.7|19581.7|20255.7|20247.7|19595.7|19576.7|0
1440108000000|2015-08-20 22:00:00|19618.5|19588.5|18990|18960|19715.7|19707.7|18915.7|18907.7|0
1440367200000|2015-08-23 22:00:00|18896.7|18866.7|17875.2|17845.2|19105.7|19097.7|17168.3|17160.3|0
1440453600000|2015-08-24 22:00:00|17886.9|17856.9|17791|17761|18860.8|18852.8|17660.9|17652.9|0
1440540000000|2015-08-25 22:00:00|17804.3|17774.3|18713.8|18683.8|18791.2|18783.2|17666.9|17636.9|0
1440626400000|2015-08-26 22:00:00|18724|18694|19037.2|19007.2|19073.7|19065.7|18478.7|18470.7|0
1440712800000|2015-08-27 22:00:00|19033.9|19003.9|19169.7|19139.7|19203.7|19195.7|18941.2|18933.2|0
1440972000000|2015-08-30 22:00:00|19149.7|19119.7|18813.9|18783.9|19157.2|19127.2|18746.2|18738.2|0
1441058400000|2015-08-31 22:00:00|18812.2|18782.2|17791.4|17761.4|18834.7|18823.2|17746.2|17727.2|0
1441144800000|2015-09-01 22:00:00|17796.3|17766.3|18323|18293|18481.2|18473.2|17764.7|17734.7|0
1441231200000|2015-09-02 22:00:00|18319.7|18289.7|18229.8|18199.8|18488.7|18480.7|18176.3|18168.3|0
1441317600000|2015-09-03 22:00:00|18233.1|18203.1|17653.3|17623.3|18317.3|18308.3|17508.9|17500.9|0
1441576800000|2015-09-06 22:00:00|17597.4|17567.4|17887.5|17857.5|18026.4|18018.4|17476.4|17468.4|0
1441663200000|2015-09-07 22:00:00|17881|17851|18010.8|17980.8|18374.9|18344.9|17386.4|17378.4|0
1441749600000|2015-09-08 22:00:00|18012.4|17982.4|18247.5|18217.5|18756.5|18748.5|17991.4|17964.9|0
1441836000000|2015-09-09 22:00:00|18245.9|18215.9|18273|18243|18424.5|18416.5|17956.5|17948.5|0
1441922400000|2015-09-10 22:00:00|18259.9|18229.9|18228.1|18198.1|18344.5|18336.5|18023.9|18015.9|0
1442181600000|2015-09-13 22:00:00|18239.9|18209.9|17990.1|17960.1|18388.9|18380.9|17869.1|17861.1|0
1442268000000|2015-09-14 22:00:00|17986.9|17956.9|18257.9|18227.9|18324.1|18316.1|17813.7|17805.7|0
1442354400000|2015-09-15 22:00:00|18253.1|18223.1|18469.1|18439.1|18485|18476|18089|18081|0
1442440800000|2015-09-16 22:00:00|18465.9|18435.9|18297.5|18267.5|18654|18646|18239|18227.5|0
1442527200000|2015-09-17 22:00:00|18289.4|18259.4|17893.4|17863.4|18357.5|18346|17769.2|17761.2|0
1442786400000|2015-09-20 22:00:00|17903.8|17873.8|18065.2|18035.2|18116.7|18108.7|17764.2|17756.2|0
1442872800000|2015-09-21 22:00:00|18068.4|18038.4|17671.1|17641.1|18119.2|18111.2|17509.2|17501.2|0
1442959200000|2015-09-22 22:00:00|17675.9|17645.9|17718.1|17688.1|17831.7|17823.7|17449.2|17441.2|0
1443045600000|2015-09-23 22:00:00|17719.7|17689.7|17526.1|17496.1|17819.2|17811.2|17161.7|17153.7|0
1443132000000|2015-09-24 22:00:00|17486.2|17456.2|17771|17741|18003.3|17995.3|17474.2|17451.4|0
1443391200000|2015-09-27 22:00:00|17757.2|17727.2|17379.8|17349.8|17853.3|17845.3|17278.8|17270.8|0
1443477600000|2015-09-28 22:00:00|17388|17358|17219|17189|17409.8|17390.8|16898.9|16890.9|0
1443564000000|2015-09-29 22:00:00|17220.6|17190.6|17495|17465|17546.5|17538.5|17176.4|17168.4|0
1443650400000|2015-09-30 22:00:00|17493.4|17463.4|17638.6|17608.6|17860|17852|17391.5|17383.5|0
1443736800000|2015-10-01 22:00:00|17637|17607|17891.6|17861.6|17893.2|17863.5|17249|17241|0
1443996000000|2015-10-04 22:00:00|17850|17820|18362.5|18332.5|18429.1|18421.1|17847.5|17817.5|0
1444082400000|2015-10-05 22:00:00|18346.2|18316.2|18184.3|18154.3|18374.1|18366.1|18059.2|18051.2|0
1444168800000|2015-10-06 22:00:00|18161.6|18131.6|18364.4|18334.4|18459.3|18451.3|17984.2|17976.2|0
1444255200000|2015-10-07 22:00:00|18359.6|18329.6|18296.9|18266.9|18409.3|18401.3|18019.3|18011.3|0
1444341600000|2015-10-08 22:00:00|18287.3|18257.3|18345.2|18315.2|18459.2|18451.2|18184.3|18176.3|0
1444600800000|2015-10-11 22:00:00|18330.2|18300.2|18372|18342|18434.4|18426.4|18214.2|18206.2|0
1444687200000|2015-10-12 22:00:00|18368.8|18338.8|18116.4|18086.4|18372.9|18361.4|18089.5|18080.5|0
1444773600000|2015-10-13 22:00:00|18113.2|18083.2|17746.6|17716.6|18134.5|18126.5|17664.7|17656.7|0
1444860000000|2015-10-14 22:00:00|17749.8|17719.8|18224.8|18194.8|18257.2|18249.2|17745.1|17715.1|0
1444946400000|2015-10-15 22:00:00|18220|18190|18383.2|18353.2|18404.7|18396.7|18208.2|18178.2|0
1445205600000|2015-10-18 22:00:00|18371.3|18341.3|18293.3|18263.3|18380.7|18350.7|18079.7|18071.7|0
1445292000000|2015-10-19 22:00:00|18288.5|18258.5|18200|18170|18289.3|18271.9|18149.8|18141.8|0
1445378400000|2015-10-20 22:00:00|18198.4|18168.4|18477.5|18447.5|18619.9|18611.9|18169.9|18143.4|0
1445464800000|2015-10-21 22:00:00|18475.9|18445.9|18880.5|18850.5|18890.9|18871.9|18374.9|18366.9|0
1445551200000|2015-10-22 22:00:00|18870.8|18840.8|19127.6|19097.6|19190|19182|18757.5|18749.5|0
1445724000000|2015-10-24 22:00:00|19118.5|19088.5|19136|19106|19148.5|19118.5|19111|19081|0
1445814000000|2015-10-25 23:00:00|19133.5|19103.5|19003.6|18973.6|19141|19112|18885.1|18877.1|0
1445900400000|2015-10-26 23:00:00|19006.1|18976.1|18848.7|18818.7|19021.1|19012.1|18765.2|18757.2|0
1445986800000|2015-10-27 23:00:00|18846.2|18816.2|19158.7|19128.7|19180.8|19162.2|18825.2|18808.7|0
1446073200000|2015-10-28 23:00:00|19161.2|19131.2|18926.2|18896.2|19161.2|19137.2|18820.2|18812.2|0
1446159600000|2015-10-29 23:00:00|18928.7|18898.7|18818.6|18788.6|19220.2|19212.2|18725.2|18717.2|0
1446418800000|2015-11-01 23:00:00|18821.2|18791.2|18978.9|18948.9|19005.4|18997.4|18630.4|18622.4|0
1446505200000|2015-11-02 23:00:00|18977.3|18947.3|19033|19003|19112.9|19104.9|18915.4|18907.4|0
1446591600000|2015-11-03 23:00:00|19031.4|19001.4|19050.2|19020.2|19191.5|19183.5|18881.5|18873.5|0
1446678000000|2015-11-04 23:00:00|19045.4|19015.4|19239.9|19209.9|19345.5|19337.5|19006.5|18998.5|0
1446764400000|2015-11-05 23:00:00|19236.7|19206.7|19468.1|19438.1|19500.5|19492.5|19175.5|19167.5|0
1447023600000|2015-11-08 23:00:00|19479|19449|19454.9|19424.9|19700.6|19692.6|19340.6|19332.6|0
1447110000000|2015-11-09 23:00:00|19456.5|19426.5|19686.6|19656.6|19775.6|19767.6|19416.6|19386.6|0
1447196400000|2015-11-10 23:00:00|19681.6|19651.6|19682.5|19652.5|19795.7|19787.7|19605.6|19597.6|0
1447282800000|2015-11-11 23:00:00|19680.9|19650.9|19486.8|19456.8|19735.8|19727.8|19440.8|19432.8|0
1447369200000|2015-11-12 23:00:00|19488.5|19458.5|19416.1|19386.1|19640.8|19632.8|19390.8|19376.8|0
1447628400000|2015-11-15 23:00:00|19319.3|19289.3|19693.6|19663.6|19715.9|19707.9|19240.8|19232.8|0
1447714800000|2015-11-16 23:00:00|19686.9|19656.9|19820.2|19790.2|19895.9|19887.9|19638.4|19630.4|0
1447801200000|2015-11-17 23:00:00|19818.5|19788.5|19952|19922|19976|19968|19656|19648|0
1447887600000|2015-11-18 23:00:00|19950.3|19920.3|19854.5|19824.5|19976|19968|19766|19758|0
1447974000000|2015-11-19 23:00:00|19847.8|19817.8|19945.3|19915.3|19961|19953|19716|19708|0
1448233200000|2015-11-22 23:00:00|19942.8|19912.8|19867.9|19837.9|20054.5|20030.6|19791.1|19783.1|0
1448319600000|2015-11-23 23:00:00|19866.3|19836.3|19902.2|19872.2|19986.2|19978.2|19766.2|19758.2|0
1448406000000|2015-11-24 23:00:00|19903.9|19873.9|19915.5|19885.5|19946.2|19938.2|19796.2|19788.2|0
1448492400000|2015-11-25 23:00:00|19922.2|19892.2|20028.4|19998.4|20030.8|20008.2|19920.5|19890.5|0
1448578800000|2015-11-26 23:00:00|20025.1|19995.1|19878.2|19848.2|20034.3|20004.3|19796.2|19788.2|0
1448838000000|2015-11-29 23:00:00|19886.2|19856.2|19814.7|19784.7|19907.2|19893.2|19711.2|19703.2|0
1448924400000|2015-11-30 23:00:00|19816.4|19786.4|20000.5|19970.5|20036.2|20028.2|19799.7|19769.7|0
1449010800000|2015-12-01 23:00:00|20002.2|19972.2|19873.1|19843.1|20014.7|19998.3|19791.3|19783.3|0
1449097200000|2015-12-02 23:00:00|19871.5|19841.5|19554|19524|19976.3|19968.3|19428.8|19420.8|0
1449183600000|2015-12-03 23:00:00|19555.6|19525.6|19724.9|19694.9|19751.4|19743.4|19393.9|19385.9|0
1449442800000|2015-12-06 23:00:00|19732.4|19702.4|19754.1|19724.1|19816.4|19808.4|19626.4|19618.4|0
1449529200000|2015-12-07 23:00:00|19745.8|19715.8|19397.5|19367.5|19776.4|19768.4|19243.9|19235.9|0
1449615600000|2015-12-08 23:00:00|19394.2|19364.2|18975.9|18945.9|19476.4|19468.4|18871.5|18863.5|0
1449702000000|2015-12-09 23:00:00|18979.1|18949.1|19085.9|19055.9|19161.5|19153.5|18973.4|18943.4|0
1449788400000|2015-12-10 23:00:00|19087.5|19057.5|18692.8|18662.8|19296.5|19288.5|18611.5|18603.5|0
1450047600000|2015-12-13 23:00:00|18735|18705|18843.2|18813.2|18985.5|18977.5|18540.5|18532.5|0
1450134000000|2015-12-14 23:00:00|18853.1|18823.1|18912.4|18882.4|18975.5|18967.5|18535.5|18527.5|0
1450220400000|2015-12-15 23:00:00|18914|18884|19361.4|19331.4|19411.2|19403.2|18876.5|18846.5|0
1450306800000|2015-12-16 23:00:00|19366.3|19336.3|19243.5|19213.5|19545.8|19537.8|19243.5|19213.5|0
1450393200000|2015-12-17 23:00:00|19250.1|19220.1|18803.5|18773.5|19920.8|19912.8|18775.8|18756.8|0
1450652400000|2015-12-20 23:00:00|18826.8|18796.8|18936.3|18906.3|18996.1|18988.1|18651.1|18643.1|0
1450738800000|2015-12-21 23:00:00|18929.7|18899.7|18932.2|18902.2|18956.1|18948.1|18706.2|18698.2|0
1450825200000|2015-12-22 23:00:00|18933.8|18903.8|19107.4|19077.4|19128.9|19120.9|18856.4|18848.4|0
1450911600000|2015-12-23 23:00:00|19105.8|19075.8|18814.9|18806.9|19127.4|19113.4|18719.9|18711.9|0
1451257200000|2015-12-27 23:00:00|18806.9|18776.9|18880.9|18850.9|18949.9|18941.9|18769.9|18761.9|0
1451343600000|2015-12-28 23:00:00|18879.3|18849.3|19122.9|19092.9|19154.9|19146.9|18784.9|18776.9|0
1451430000000|2015-12-29 23:00:00|19114.8|19084.8|18916.6|18886.6|19128.4|19106.9|18894.9|18875.9|0
1451516400000|2015-12-30 23:00:00|18910.2|18880.2|18781.8|18751.8|18930.9|18921.9|18724.9|18716.9|0
1451862000000|2016-01-03 23:00:00|18765.9|18735.9|18318|18288|18959.9|18951.9|18095.4|18087.4|0
1451948400000|2016-01-04 23:00:00|18314.8|18284.8|18424.8|18394.8|18560.4|18552.4|18150.4|18142.4|0
1452034800000|2016-01-05 23:00:00|18428|18398|18058.4|18028.4|18470.6|18462.6|17900.6|17892.6|0
1452121200000|2016-01-06 23:00:00|18064.8|18034.8|17606.5|17576.5|18175.7|18167.7|17480.7|17472.7|0
1452207600000|2016-01-07 23:00:00|17619.2|17589.2|17282.3|17252.3|17990.7|17982.7|17245.9|17237.9|0
1452466800000|2016-01-10 23:00:00|17249.4|17219.4|17393.8|17363.8|17566|17558|17125.9|17111.9|0
1452553200000|2016-01-11 23:00:00|17400.2|17370.2|17407.3|17377.3|17556|17548|17098.6|17090.6|0
1452639600000|2016-01-12 23:00:00|17408.9|17378.9|17248.1|17218.1|17751.2|17743.2|17181.2|17173.2|0
1452726000000|2016-01-13 23:00:00|17252.9|17222.9|17499.1|17469.1|17591.3|17583.3|16931.3|16923.3|0
1452812400000|2016-01-14 23:00:00|17505.5|17475.5|16785.7|16755.7|17616.3|17608.3|16578.8|16570.8|0
1453071600000|2016-01-17 23:00:00|16709.8|16679.8|16867.8|16837.8|17041.5|17033.5|16656.3|16648.3|0
1453158000000|2016-01-18 23:00:00|16863|16833|17034.9|17004.9|17286.5|17278.5|16764|16756|0
1453244400000|2016-01-19 23:00:00|17033.3|17003.3|16383.6|16353.6|17085|17073.5|15946.6|15938.6|0
1453330800000|2016-01-20 23:00:00|16400.6|16370.6|16471.6|16441.6|16796.6|16788.6|15801.6|15793.6|0
1453417200000|2016-01-21 23:00:00|16453.1|16423.1|17289.2|17259.2|17290.1|17273.6|16451.5|16421.5|0
1453676400000|2016-01-24 23:00:00|17272.6|17242.6|16868.8|16838.8|17312.6|17282.6|16806.7|16798.7|0
1453762800000|2016-01-25 23:00:00|16867.2|16837.2|17019.9|16989.9|17110.5|17102.5|16550.5|16542.5|0
1453849200000|2016-01-26 23:00:00|17002.6|16972.6|17122.4|17092.4|17410.5|17402.5|16963|16936.5|0
1453935600000|2016-01-27 23:00:00|17135.2|17105.2|17129.7|17099.7|17285.5|17277.5|16935.5|16927.5|0
1454022000000|2016-01-28 23:00:00|17109|17079|17883.1|17853.1|17901.5|17877.5|16750.5|16742.5|0
1454281200000|2016-01-31 23:00:00|17901.5|17871.5|17761.3|17731.3|17914|17902.5|17611.2|17603.2|0
1454367600000|2016-02-01 23:00:00|17759.7|17729.7|17481.3|17451.3|17881.3|17873.3|17368.8|17360.8|0
1454454000000|2016-02-02 23:00:00|17470|17440|17014.2|16984.2|17482.3|17468.3|16626.3|16618.3|0
1454540400000|2016-02-03 23:00:00|17012.6|16982.6|16804.8|16774.8|17216.3|17208.3|16706.3|16698.3|0
1454626800000|2016-02-04 23:00:00|16801.7|16771.7|16560.9|16530.9|16893.8|16885.8|16486.4|16478.4|0
1454886000000|2016-02-07 23:00:00|16589.9|16559.9|16477.2|16447.2|17101.8|17093.8|16216.8|16208.8|0
1454972400000|2016-02-08 23:00:00|16469.4|16439.4|16148.8|16118.8|16472.5|16442.5|15841.8|15833.8|0
1455058800000|2016-02-09 23:00:00|16171.7|16141.7|15572.8|15542.8|16231.8|16223.8|15429.3|15421.3|0
1455145200000|2016-02-10 23:00:00|15575.8|15545.8|15223.5|15193.5|15629.3|15621.3|15031.9|15023.9|0
1455231600000|2016-02-11 23:00:00|15233.7|15203.7|15469.7|15439.7|15506.8|15498.8|14796.8|14788.8|0
1455490800000|2016-02-14 23:00:00|15492.8|15462.8|15924|15894|16167.2|16159.2|15491.8|15462.8|0
1455577200000|2016-02-15 23:00:00|15919.5|15889.5|15965.8|15935.8|16347.3|16339.3|15744.8|15736.8|0
1455663600000|2016-02-16 23:00:00|15961.4|15931.4|16159.7|16129.7|16217.3|16209.3|15622.2|15614.2|0
1455750000000|2016-02-17 23:00:00|16153.8|16123.8|15995.8|15965.8|16347.3|16339.3|15927.3|15919.3|0
1455836400000|2016-02-18 23:00:00|15991.4|15961.4|15827.2|15797.2|16042.3|16034.3|15747.3|15739.3|0
1456095600000|2016-02-21 23:00:00|15823.3|15793.3|16176|16146|16281.5|16273.5|15785.8|15755.8|0
1456182000000|2016-02-22 23:00:00|16179|16149|15859.5|15829.5|16349|16341|15832.4|15813.4|0
1456268400000|2016-02-23 23:00:00|15858|15828|15982.2|15952.2|16067.3|16059.3|15532.3|15524.3|0
1456354800000|2016-02-24 23:00:00|15979.4|15949.4|16291.2|16261.2|16295.8|16265.8|15901.8|15883.3|0
1456441200000|2016-02-25 23:00:00|16286.8|16256.8|16332.4|16302.4|16534.8|16526.8|16191.8|16183.8|0
1456700400000|2016-02-28 23:00:00|16325.8|16295.8|15981.8|15951.8|16466.8|16458.8|15899.8|15891.8|0
1456786800000|2016-02-29 23:00:00|15980.4|15950.4|16554.3|16524.3|16596.8|16588.8|15851.8|15843.8|0
1456873200000|2016-03-01 23:00:00|16546.9|16516.9|16700.6|16670.6|16831.7|16823.7|16476.8|16468.8|0
1456959600000|2016-03-02 23:00:00|16697.7|16667.7|16878.6|16848.6|16996.6|16988.6|16651.7|16643.7|0
1457046000000|2016-03-03 23:00:00|16875.7|16845.7|17070.6|17040.6|17176.6|17168.6|16859.1|16845.7|0
1457305200000|2016-03-06 23:00:00|17055.1|17025.1|16905.1|16875.1|17092.6|17062.6|16766.6|16758.6|0
1457391600000|2016-03-07 23:00:00|16900.7|16870.7|16684|16654|16916.5|16908.5|16571.5|16563.5|0
1457478000000|2016-03-08 23:00:00|16679.6|16649.6|16797|16767|16831.5|16823.5|16496.5|16488.5|0
1457564400000|2016-03-09 23:00:00|16801.5|16771.5|16698.1|16668.1|17181.5|17173.5|16461.5|16453.5|0
1457650800000|2016-03-10 23:00:00|16690.9|16660.9|17195.5|17165.5|17216.5|17208.5|16561.5|16553.5|0
1457823600000|2016-03-12 23:00:00|17227.5|17197.5|17197.5|17167.5|17232.5|17202.5|17190|17160|0
1457910000000|2016-03-13 23:00:00|17195|17165|17262.5|17232.5|17319|17311|17151.5|17132.5|0
1457996400000|2016-03-14 23:00:00|17265|17235|17005.6|16975.6|17295|17287|16874.6|16866.6|0
1458082800000|2016-03-15 23:00:00|17010.6|16980.6|17005.9|16975.9|17104.6|17096.6|16884.9|16876.9|0
1458169200000|2016-03-16 23:00:00|17010.9|16980.9|16938.3|16908.3|17249.9|17241.9|16564.8|16556.8|0
1458255600000|2016-03-17 23:00:00|16935.8|16905.8|16757.3|16727.3|16940.8|16926.8|16569.9|16561.9|0
1458428400000|2016-03-19 23:00:00|16798.4|16768.4|16780.9|16750.9|16798.4|16768.4|16743.4|16713.4|0
1458514800000|2016-03-20 23:00:00|16778.4|16748.4|16973.6|16943.6|16976.1|16946.1|16637.4|16629.4|0
1458601200000|2016-03-21 23:00:00|16971.1|16941.1|17051.1|17021.1|17110.1|17102.1|16800.1|16792.1|0
1458687600000|2016-03-22 23:00:00|17048.6|17018.6|16931.6|16901.6|17135.1|17127.1|16880.6|16872.6|0
1458774000000|2016-03-23 23:00:00|16926.6|16896.6|16888.8|16858.8|17048.1|17040.1|16720.2|16712.2|0
1458860400000|2016-03-24 23:00:00|16885.2|16877.2|17028.6|16998.6|17035.1|17027.1|16880.2|16872.2|0
1459116000000|2016-03-27 22:00:00|17008.6|16978.6|17007.8|16977.8|17175.1|17167.1|16916.8|16908.8|0
1459202400000|2016-03-28 22:00:00|17006.3|16976.3|17081.3|17051.3|17136.8|17128.8|16936.8|16928.8|0
1459288800000|2016-03-29 22:00:00|17079.9|17049.9|16993.5|16963.5|17117.8|17087.8|16856.8|16848.8|0
1459375200000|2016-03-30 22:00:00|16992|16962|16796.5|16766.5|17041.8|17033.8|16721.9|16713.9|0
1459461600000|2016-03-31 22:00:00|16797.9|16767.9|16180.6|16150.6|16812.9|16782.9|16086.9|16078.9|0
1459720800000|2016-04-03 22:00:00|16170.4|16140.4|16110.7|16080.7|16236.9|16228.9|16026.9|16018.9|0
1459807200000|2016-04-04 22:00:00|16103.9|16073.9|15661.7|15631.7|16103.9|16073.9|15547|15539|0
1459893600000|2016-04-05 22:00:00|15663|15633|15767.7|15737.7|15827|15819|15561.7|15553.7|0
1459980000000|2016-04-06 22:00:00|15770.4|15740.4|15435.4|15405.4|15866.7|15858.7|15326.7|15318.7|0
1460066400000|2016-04-07 22:00:00|15431.4|15401.4|15783|15753|16037|16029|15416.7|15387.7|0
1460325600000|2016-04-10 22:00:00|15793|15763|15705.5|15675.5|15897|15889|15517|15509|0
1460412000000|2016-04-11 22:00:00|15702.8|15672.8|16084.4|16054.4|16132|16124|15673|15643|0
1460498400000|2016-04-12 22:00:00|16083|16053|16624.4|16594.4|16667|16659|16067|16048|0
1460584800000|2016-04-13 22:00:00|16627.2|16597.2|16816.9|16786.9|16922|16914|16614.5|16593|0
1460671200000|2016-04-14 22:00:00|16815.5|16785.5|16642.7|16612.7|16937|16929|16597|16585.5|0
1460930400000|2016-04-17 22:00:00|16508|16478|16664.4|16634.4|16692|16684|16244.5|16236.5|0
1461016800000|2016-04-18 22:00:00|16658.8|16628.8|17047|17017|17154.6|17146.6|16655.5|16625.5|0
1461103200000|2016-04-19 22:00:00|17045.6|17015.6|17241.8|17211.8|17322.2|17314.2|16852.2|16844.2|0
1461189600000|2016-04-20 22:00:00|17240.3|17210.3|17214.7|17184.7|17419.8|17411.8|17182.3|17170.8|0
1461276000000|2016-04-21 22:00:00|17198.8|17168.8|17755.4|17725.4|17772.4|17764.4|17153.3|17123.3|0
1461535200000|2016-04-24 22:00:00|17778.4|17748.4|17478.5|17448.5|17780.9|17750.9|17337.5|17329.5|0
1461621600000|2016-04-25 22:00:00|17477|17447|17480.6|17450.6|17522.5|17514.5|17207.5|17199.5|0
1461708000000|2016-04-26 22:00:00|17470.3|17440.3|17453.6|17423.6|17517.6|17509.6|17232.5|17224.5|0
1461794400000|2016-04-27 22:00:00|17452.1|17422.1|16347.2|16317.2|17582.6|17574.6|16127.6|16119.6|0
1461880800000|2016-04-28 22:00:00|16343.1|16313.1|15888.3|15858.3|16360.1|16352.1|15832.5|15824.5|0
1462140000000|2016-05-01 22:00:00|15881|15851|16147.2|16117.2|16187.3|16179.3|15881|15851|0
1462226400000|2016-05-02 22:00:00|16145.8|16115.8|15982.2|15952.2|16168.3|16138.3|15832.3|15824.3|0
1462312800000|2016-05-03 22:00:00|15979.4|15949.4|15923.4|15893.4|16092.3|16084.3|15822.2|15814.2|0
1462399200000|2016-05-04 22:00:00|15922.1|15892.1|16076.8|16046.8|16134.7|16126.7|15908.2|15878.2|0
1462485600000|2016-05-05 22:00:00|16078.2|16048.2|16129.6|16099.6|16272.2|16264.2|15842.2|15834.2|0
1462744800000|2016-05-08 22:00:00|16123.2|16093.2|16278.2|16248.2|16427.2|16419.2|16123.2|16093.2|0
1462831200000|2016-05-09 22:00:00|16276.8|16246.8|16795.4|16765.4|16812.2|16804.2|16203.2|16173.2|0
1462917600000|2016-05-10 22:00:00|16796.8|16766.8|16446.9|16416.9|16817.2|16809.2|16422|16408|0
1463004000000|2016-05-11 22:00:00|16445.5|16415.5|16648|16618|16797|16789|16367|16359|0
1463090400000|2016-05-12 22:00:00|16643.8|16613.8|16398.9|16368.9|16794.5|16786.5|16312.1|16304.1|0
1463349600000|2016-05-15 22:00:00|16393.1|16363.1|16620.6|16590.6|16682.1|16674.1|16308.1|16278.1|0
1463436000000|2016-05-16 22:00:00|16622|16592|16588.1|16558.1|16787.1|16779.1|16512.1|16504.1|0
1463522400000|2016-05-17 22:00:00|16583.8|16553.8|16739.5|16709.5|16802.1|16794.1|16507.1|16499.1|0
1463608800000|2016-05-18 22:00:00|16741|16711|16620.8|16590.8|16842.1|16834.1|16486.9|16478.9|0
1463695200000|2016-05-19 22:00:00|16619.3|16589.3|16751.5|16721.5|16816.9|16808.9|16546.9|16538.9|0
1463954400000|2016-05-22 22:00:00|16752.9|16722.9|16536.8|16506.8|16752.9|16722.9|16411.9|16403.9|0
1464040800000|2016-05-23 22:00:00|16538.2|16508.2|16772.9|16742.9|16806.9|16798.9|16471.9|16463.9|0
1464127200000|2016-05-24 22:00:00|16775.7|16745.7|16949.3|16919.3|16996.9|16988.9|16731.9|16723.9|0
1464213600000|2016-05-25 22:00:00|16947.9|16917.9|16907.9|16877.9|16971.9|16963.9|16736.9|16728.9|0
1464300000000|2016-05-26 22:00:00|16906.5|16876.5|16927.9|16897.9|16937.9|16928.9|16771.9|16763.9|0
1464559200000|2016-05-29 22:00:00|16960.4|16930.4|17065.4|17035.4|17106.7|17098.7|16911.9|16903.9|0
1464645600000|2016-05-30 22:00:00|17064|17034|17097.7|17067.7|17266.7|17258.7|16991.7|16983.7|0
1464732000000|2016-05-31 22:00:00|17094.8|17064.8|16851.3|16821.3|17156.7|17148.7|16751.7|16743.7|0
1464818400000|2016-06-01 22:00:00|16849.9|16819.9|16634.9|16604.9|16877.7|16858.7|16441.7|16433.7|0
1464904800000|2016-06-02 22:00:00|16633.6|16603.6|16345.1|16315.1|16711.7|16703.7|16261.6|16253.6|0
1465164000000|2016-06-05 22:00:00|16337.6|16307.6|16664.8|16634.8|16686.6|16678.6|16301.6|16293.6|0
1465250400000|2016-06-06 22:00:00|16663.5|16633.5|16742.6|16712.6|16846.6|16838.6|16531.6|16523.6|0
1465336800000|2016-06-07 22:00:00|16741.2|16711.2|16815|16785|16886.5|16878.5|16581.6|16573.6|0
1465423200000|2016-06-08 22:00:00|16813.6|16783.6|16647.5|16617.5|16817.1|16787.1|16499|16491|0
1465509600000|2016-06-09 22:00:00|16648.9|16618.9|16350|16320|16694|16686|16224|16216|0
1465768800000|2016-06-12 22:00:00|16315|16285|15948.8|15918.8|16325|16306|15921.5|15913.5|131610
1465855200000|2016-06-13 22:00:00|15950.2|15920.2|15793.8|15763.8|16076.5|16068.5|15676.5|15668.5|135742
1465941600000|2016-06-14 22:00:00|15792.5|15762.5|15920.2|15890.2|16021.5|16013.5|15741.5|15717.5|112968
1466028000000|2016-06-15 22:00:00|15918.8|15888.8|15588.8|15558.8|15934|15926|15266.5|15258.5|160569
1466114400000|2016-06-16 22:00:00|15584.9|15554.9|15597.2|15567.2|15771.5|15763.5|15451.5|15443.5|123212
1466373600000|2016-06-19 22:00:00|15760|15730|15926.2|15896.2|16091.5|16083.5|15752.5|15722.5|109062
1466460000000|2016-06-20 22:00:00|15906.2|15876.2|16160.9|16130.9|16291.3|16283.3|15756.5|15748.5|101512
1466546400000|2016-06-21 22:00:00|16162.3|16132.3|16000.9|15970.9|16176.2|16168.2|15966.2|15952.2|88761
1466632800000|2016-06-22 22:00:00|16033.1|16003.1|16653.9|16623.9|16653.9|16623.9|16033.1|16003.1|99842
1466719200000|2016-06-23 22:00:00|16632.3|16602.3|15173.4|15143.4|16674.8|16644.8|14831.3|14823.3|308443
1466978400000|2016-06-26 22:00:00|15122.1|15092.1|15179.6|15149.6|15398.6|15390.6|15008.6|14994.6|195353
1467064800000|2016-06-27 22:00:00|15182.3|15152.3|15580.8|15550.8|15592.1|15575.6|14976.1|14968.1|150168
1467151200000|2016-06-28 22:00:00|15571.4|15541.4|15827.6|15797.6|15834.8|15804.8|15373.8|15365.8|116995
1467237600000|2016-06-29 22:00:00|15817|15787|15738.4|15708.4|15819.8|15790.7|15466.2|15458.2|123161
1467324000000|2016-06-30 22:00:00|15739.7|15709.7|15609.5|15579.5|15756.2|15748.2|15543.5|15535.5|106726
1467583200000|2016-07-03 22:00:00|15617|15587|15718.4|15688.4|15813.4|15805.4|15513.5|15505.5|56976
1467669600000|2016-07-04 22:00:00|15715.8|15685.8|15495.7|15465.7|15719.4|15689.4|15373.4|15365.4|78169
1467756000000|2016-07-05 22:00:00|15493.1|15463.1|15395.4|15365.4|15493.1|15463.1|15108.1|15100.1|131160
1467842400000|2016-07-06 22:00:00|15389|15359|15306.7|15276.7|15413.1|15405.1|15233.2|15225.2|108603
1467928800000|2016-07-07 22:00:00|15305.4|15275.4|15399.3|15369.3|15399.3|15390.3|15093.3|15085.3|117941
1468188000000|2016-07-10 22:00:00|15434.3|15404.3|16128.4|16098.4|16156.2|16148.2|15374.3|15344.3|164202
1468274400000|2016-07-11 22:00:00|16131|16101|16533.5|16503.5|16578.7|16570.7|16018.7|16010.7|178702
1468360800000|2016-07-12 22:00:00|16530.9|16500.9|16371|16341|16559.7|16529.7|16198.7|16190.7|160230
1468447200000|2016-07-13 22:00:00|16368.4|16338.4|16564.7|16534.7|16643.7|16635.7|16228.7|16220.7|131537
1468533600000|2016-07-14 22:00:00|16556.7|16526.7|16416|16386|16623.7|16615.7|16403.7|16384.7|108714
1468792800000|2016-07-17 22:00:00|16592.2|16562.2|16638.6|16608.6|16679.7|16655.8|16498.7|16490.7|24905
1468879200000|2016-07-18 22:00:00|16636|16606|16634.6|16604.6|16738.8|16730.8|16508.8|16500.8|88157
1468965600000|2016-07-19 22:00:00|16636|16606|16874.7|16844.7|16882.2|16870.7|16548.8|16540.8|78338
1469052000000|2016-07-20 22:00:00|16872|16842|16607.4|16577.4|16938.4|16930.4|16478.4|16470.4|110116
1469138400000|2016-07-21 22:00:00|16606.1|16576.1|16654.7|16624.7|16708.7|16700.7|16553.7|16544.4|72820
1469397600000|2016-07-24 22:00:00|16651.3|16621.3|16607|16577|16773.7|16765.7|16533.5|16525.5|63352
1469484000000|2016-07-25 22:00:00|16603|16573|16450.7|16420.7|16614.5|16584.5|16247.2|16239.2|101809
1469570400000|2016-07-26 22:00:00|16452|16422|16652.1|16622.1|16842.3|16834.3|16446.1|16416.1|134200
1469656800000|2016-07-27 22:00:00|16648.1|16618.1|16598.4|16568.4|16683.3|16653.3|16382.4|16374.4|87711
1469743200000|2016-07-28 22:00:00|16594.4|16564.4|16347.3|16317.3|16727.4|16719.4|15917.4|15909.4|213974
1470002400000|2016-07-31 22:00:00|16368.4|16338.4|16481.6|16451.6|16671.8|16663.8|16317.4|16309.4|110786
1470088800000|2016-08-01 22:00:00|16484.3|16454.3|16132.7|16102.7|16536.7|16528.7|16001.7|15993.7|112767
1470175200000|2016-08-02 22:00:00|16128.8|16098.8|16105.3|16075.3|16271.7|16263.7|15961.9|15953.9|123404
1470261600000|2016-08-03 22:00:00|16104|16074|16254.1|16224.1|16270.3|16258.8|15906.9|15898.9|119137
1470348000000|2016-08-04 22:00:00|16250.2|16220.2|16442.9|16412.9|16489.4|16481.4|16191.9|16183.9|97397
1470607200000|2016-08-07 22:00:00|16477.9|16447.9|16633.1|16603.1|16732.1|16724.1|16477.9|16447.9|92232
1470693600000|2016-08-08 22:00:00|16629.1|16599.1|16693.1|16663.1|16772.1|16764.1|16622.1|16595.8|73018
1470780000000|2016-08-09 22:00:00|16690.4|16660.4|16685.5|16655.5|16822|16814|16647.1|16633.1|97040
1470866400000|2016-08-10 22:00:00|16682.8|16652.8|16906.4|16876.4|16921.8|16913.8|16597|16589|34752
1470952800000|2016-08-11 22:00:00|16905.1|16875.1|16845.3|16815.3|16944.3|16936.3|16786.8|16778.8|81082
1471212000000|2016-08-14 22:00:00|16843.3|16813.3|16880.1|16850.1|16941.8|16933.8|16827.8|16797.8|67427
1471298400000|2016-08-15 22:00:00|16882.8|16852.8|16620.3|16590.3|16896.8|16888.8|16526.8|16518.8|98271
1471384800000|2016-08-16 22:00:00|16616.3|16586.3|16684.1|16654.1|16761.9|16753.9|16561.9|16553.9|96297
1471471200000|2016-08-17 22:00:00|16685.4|16655.4|16551.4|16521.4|16736.7|16728.7|16476.7|16468.7|100803
1471557600000|2016-08-18 22:00:00|16554|16524|16520.3|16490.3|16617.7|16603.7|16421.7|16413.7|79829
1471816800000|2016-08-21 22:00:00|16610.2|16580.2|16548.7|16518.7|16631.7|16623.7|16496.7|16488.7|73499
1471903200000|2016-08-22 22:00:00|16547.4|16517.4|16576.4|16546.4|16661.7|16653.7|16446.7|16438.7|89872
1471989600000|2016-08-23 22:00:00|16577.7|16547.7|16579|16549|16646.7|16638.7|16516.7|16508.7|65410
1472076000000|2016-08-24 22:00:00|16577.7|16547.7|16531.4|16501.4|16664.1|16656.1|16491.6|16483.6|79268
1472162400000|2016-08-25 22:00:00|16528.8|16498.8|16601.6|16571.6|16610.3|16583.8|16331.8|16323.8|128479
1472421600000|2016-08-28 22:00:00|16602.8|16572.8|16700.8|16670.8|16786.8|16778.8|16592.8|16562.8|76872
1472508000000|2016-08-29 22:00:00|16699.5|16669.5|16867.8|16837.8|16886.8|16878.8|16686.8|16667.4|65694
1472594400000|2016-08-30 22:00:00|16869.2|16839.2|16906.3|16876.3|16927.7|16916.2|16816.7|16808.7|85397
1472680800000|2016-08-31 22:00:00|16909.1|16879.1|16972.7|16942.7|17071.7|17063.7|16857.7|16827.7|101694
1472767200000|2016-09-01 22:00:00|16974.1|16944.1|17139|17109|17166.6|17158.6|16856.6|16848.6|128123
1473026400000|2016-09-04 22:00:00|17137.6|17107.6|17039.9|17009.9|17177.6|17153.6|17011.6|16997.1|102524
1473112800000|2016-09-05 22:00:00|17041.2|17011.2|16951.2|16921.2|17106.6|17098.6|16901.6|16893.6|124764
1473199200000|2016-09-06 22:00:00|16952.6|16922.6|16993.8|16963.8|17026.5|17018.5|16886.6|16877.6|115410
1473285600000|2016-09-07 22:00:00|16992.5|16962.5|17014.6|16984.6|17021|17003.5|16825|16817|114012
1473372000000|2016-09-08 22:00:00|17010.6|16980.6|16796.1|16766.1|17041|17011|16771.2|16752.2|106500
1473631200000|2016-09-11 22:00:00|16797.2|16767.2|16786.1|16756.1|16812.2|16788.2|16516.2|16508.2|121061
1473717600000|2016-09-12 22:00:00|16775.2|16745.2|16667|16637|16852.2|16822.2|16521.2|16513.2|123760
1473804000000|2016-09-13 22:00:00|16663.3|16633.3|16486|16456|16716.2|16708.2|16438.6|16427.1|117563
1473890400000|2016-09-14 22:00:00|16481.9|16451.9|16515.7|16485.7|16544.4|16515.4|16343.6|16335.6|94346
1473976800000|2016-09-15 22:00:00|16514.4|16484.4|16387.3|16357.3|16529.4|16510.6|16348.6|16334.6|96458
1474236000000|2016-09-18 22:00:00|16377.1|16347.1|16392.2|16362.2|16468.7|16460.7|16333.7|16325.7|41695
1474322400000|2016-09-19 22:00:00|16393.5|16363.5|16471|16441|16576.2|16568.2|16374.7|16344.7|80988
1474408800000|2016-09-20 22:00:00|16469.7|16439.7|16619.5|16589.5|16853.5|16845.5|16358.5|16350.5|167115
1474495200000|2016-09-21 22:00:00|16618.2|16588.2|16897.7|16867.7|16943.1|16935.1|16579.5|16549.5|69497
1474581600000|2016-09-22 22:00:00|16895|16865|16707.5|16677.5|16949.1|16919.1|16657.7|16649.7|86942
1474840800000|2016-09-25 22:00:00|16700.2|16670.2|16421.2|16391.2|16728.7|16698.7|16362.7|16354.7|103324
1474927200000|2016-09-26 22:00:00|16418.5|16388.5|16497.4|16467.4|16652.7|16644.7|16272.7|16264.7|144415
1475013600000|2016-09-27 22:00:00|16498.7|16468.7|16561.2|16531.2|16566.2|16539.7|16367.7|16359.7|93093
1475100000000|2016-09-28 22:00:00|16558.5|16528.5|16545|16515|16752.7|16744.7|16457.7|16449.7|97522
1475186400000|2016-09-29 22:00:00|16532.9|16502.9|16552|16522|16597.7|16589.7|16317.7|16309.7|112144
1475445600000|2016-10-02 22:00:00|16571.5|16541.5|16622|16592|16647.7|16639.7|16532.3|16524.3|84729
1475532000000|2016-10-03 22:00:00|16620.6|16590.6|16778.3|16748.3|16857.3|16849.3|16618.3|16588.3|103795
1475618400000|2016-10-04 22:00:00|16782.4|16752.4|16958.2|16928.2|16977.2|16969.2|16712.2|16704.2|97327
1475704800000|2016-10-05 22:00:00|16955.4|16925.4|16950.6|16920.6|16975.7|16959.1|16832.1|16824.1|81456
1475791200000|2016-10-06 22:00:00|16947.9|16917.9|16799.5|16769.5|16954|16924|16742.1|16734.1|103526
1476050400000|2016-10-09 22:00:00|16830.6|16800.6|16971.8|16941.8|17002.2|16994.2|16762.2|16753.1|44097
1476136800000|2016-10-10 22:00:00|16970.5|16940.5|16903.2|16873.2|17077.2|17069.2|16822.2|16814.2|95312
1476223200000|2016-10-11 22:00:00|16900.4|16870.4|16958|16928|16992.3|16984.3|16832.3|16824.3|75964
1476309600000|2016-10-12 22:00:00|16956.6|16926.6|16802|16772|16977.1|16969.1|16652.1|16644.1|132115
1476396000000|2016-10-13 22:00:00|16803.4|16773.4|16896.5|16866.5|16966.9|16958.9|16726.9|16718.9|99954
1476655200000|2016-10-16 22:00:00|16887.9|16857.9|16852.6|16822.6|16946.9|16938.9|16811.9|16803.9|85702
1476741600000|2016-10-17 22:00:00|16858.2|16828.2|16951.6|16921.6|17012|17004|16841.9|16812.9|73175
1476828000000|2016-10-18 22:00:00|16950.2|16920.2|16997.9|16967.9|17016.9|17008.9|16931.9|16913|64314
1476914400000|2016-10-19 22:00:00|16995.1|16965.1|17284|17254|17300.4|17283.9|16977.9|16947.9|119640
1477000800000|2016-10-20 22:00:00|17279.7|17249.7|17249.3|17219.3|17302.9|17293.9|17126.9|17118.9|99583
1477260000000|2016-10-23 22:00:00|17252.9|17222.9|17357.9|17327.9|17366.9|17358.9|17164.4|17156.4|73208
1477346400000|2016-10-24 22:00:00|17353.7|17323.7|17355.7|17325.7|17431.9|17423.9|17306.9|17298.9|76870
1477432800000|2016-10-25 22:00:00|17347.2|17317.2|17382.8|17352.8|17391.8|17383.8|17271.8|17263.8|77658
1477519200000|2016-10-26 22:00:00|17381.4|17351.4|17489.2|17459.2|17496.8|17488.8|17281.8|17273.8|94438
1477605600000|2016-10-27 22:00:00|17484.9|17454.9|17412.2|17382.2|17496.9|17488.9|17341.9|17333.9|95304
1477778400000|2016-10-29 22:00:00|17377.9|17347.9|17372.9|17342.9|17387.9|17357.9|17352.9|17322.9|181
1477868400000|2016-10-30 23:00:00|17367.9|17337.9|17405.7|17375.7|17503.2|17473.2|17332.2|17324.2|85698
1477954800000|2016-10-31 23:00:00|17403.2|17373.2|17238.2|17208.2|17487.2|17479.2|17157.2|17149.2|100764
1478041200000|2016-11-01 23:00:00|17243.2|17213.2|17033.4|17003.4|17287.4|17279.4|16957.4|16949.4|144681
1478127600000|2016-11-02 23:00:00|17038.4|17008.4|17003.1|16973.1|17132.4|17124.4|16912.1|16904.1|33295
1478214000000|2016-11-03 23:00:00|17000.6|16970.6|16850.1|16820.1|17020.8|17004.3|16807.3|16799.3|117550
1478473200000|2016-11-06 23:00:00|17068.3|17038.3|17308.4|17278.4|17328.4|17309.4|17062.3|17038.3|111676
1478559600000|2016-11-07 23:00:00|17301.3|17271.3|17379.2|17319.2|17379.2|17369.3|17112.3|17104.3|96102
1478646000000|2016-11-08 23:00:00|17392|17332|17238.3|17208.3|17447.3|17439.3|16102.3|16094.3|427843
1478732400000|2016-11-09 23:00:00|17232.7|17202.7|17514.5|17484.5|17567.4|17559.4|17117.4|17109.4|320789
1478818800000|2016-11-10 23:00:00|17517.3|17487.3|17429.9|17399.9|17622.5|17614.5|17277.5|17269.5|126120
1479078000000|2016-11-13 23:00:00|17463.5|17433.5|17722|17692|17744.9|17736.9|17443.5|17413.5|124570
1479164400000|2016-11-14 23:00:00|17723.4|17693.4|17909.4|17879.4|17933.3|17903.3|17612.4|17604.4|104393
1479250800000|2016-11-15 23:00:00|17907.9|17877.9|17801.7|17771.7|17952.1|17944.1|17782.1|17768.1|114982
1479337200000|2016-11-16 23:00:00|17803.1|17773.1|18123|18093|18128|18109|17757.1|17733.1|118777
1479423600000|2016-11-17 23:00:00|18117.2|18087.2|18024.3|17994.3|18138|18114|17926.9|17918.9|114062
1479682800000|2016-11-20 23:00:00|18045.4|18015.4|18028|17998|18167|18159|18003|17973|96526
1479769200000|2016-11-21 23:00:00|18025.1|17995.1|18229|18199|18251.9|18243.9|18025.1|17995.1|87247
1479855600000|2016-11-22 23:00:00|18227.5|18197.5|18428|18398|18457|18449|18157|18149|56610
1479942000000|2016-11-23 23:00:00|18429.5|18399.5|18427.9|18397.9|18466.9|18458.9|18322|18314|80165
1480028400000|2016-11-24 23:00:00|18429.4|18399.4|18414.8|18384.8|18486.9|18478.9|18271.9|18263.9|116839
1480287600000|2016-11-27 23:00:00|18372.9|18342.9|18281.9|18251.9|18379.4|18371.4|18216.9|18208.9|108450
1480374000000|2016-11-28 23:00:00|18283.3|18253.3|18376.9|18346.9|18451.9|18443.9|18236.9|18225.4|93957
1480460400000|2016-11-29 23:00:00|18373.9|18343.9|18626.8|18596.8|18666.8|18658.8|18286.8|18278.8|121500
1480546800000|2016-11-30 23:00:00|18631.2|18601.2|18476.3|18446.3|18756.8|18748.8|18396.8|18388.8|174531
1480633200000|2016-12-01 23:00:00|18471.9|18441.9|18375.7|18345.7|18477.8|18468.8|18256.8|18248.8|132698
1480892400000|2016-12-04 23:00:00|18252.8|18222.8|18431.1|18401.1|18571.6|18563.6|18231.6|18220.3|150612
1480978800000|2016-12-05 23:00:00|18429.7|18399.7|18474.1|18444.1|18496.6|18488.6|18321.6|18313.6|179336
1481065200000|2016-12-06 23:00:00|18472.6|18442.6|18653.5|18623.5|18671.5|18663.5|18416.5|18408.5|129883
1481151600000|2016-12-07 23:00:00|18652.1|18622.1|18881.5|18851.5|18920.5|18912.5|18611.5|18602.5|143773
1481238000000|2016-12-08 23:00:00|18875.6|18845.6|19233.5|19203.5|19241.5|19232.5|18810.5|18802.5|149631
1481497200000|2016-12-11 23:00:00|19264|19234|19131.5|19101.5|19326.5|19296.5|19060.5|19052.5|128857
1481583600000|2016-12-12 23:00:00|19130|19100|19321.3|19291.3|19350.3|19342.3|19065.5|19036.5|98700
1481670000000|2016-12-13 23:00:00|19319.8|19289.8|19386.3|19356.3|19467.8|19459.8|19165.3|19157.3|110714
1481756400000|2016-12-14 23:00:00|19384.8|19354.8|19495|19465|19550.5|19542.5|19170.5|19162.5|152225
1481842800000|2016-12-15 23:00:00|19493.5|19463.5|19368.6|19338.6|19511.5|19481.5|19280.1|19272.1|121145
1482102000000|2016-12-18 23:00:00|19336.1|19306.1|19427|19397|19464.5|19456.5|19303.6|19273.6|90604
1482188400000|2016-12-19 23:00:00|19424|19394|19607|19577|19664.5|19656.5|19369.5|19361.5|84369
1482274800000|2016-12-20 23:00:00|19608.5|19578.5|19453.2|19423.2|19613|19595.7|19378.7|19370.7|83168
1482361200000|2016-12-21 23:00:00|19454.7|19424.7|19436.1|19406.1|19469.7|19450.7|19328.7|19320.7|67634
1482447600000|2016-12-22 23:00:00|19433.1|19403.1|19421.1|19391.1|19489.6|19480.3|19375.1|19367.1|20167
1482793200000|2016-12-26 23:00:00|19422.6|19392.6|19419.6|19389.6|19460.1|19452.1|19340.1|19332.1|37515
1482879600000|2016-12-27 23:00:00|19424.1|19394.1|19355.8|19325.8|19490.3|19482.3|19320.3|19306.3|51857
1482966000000|2016-12-28 23:00:00|19360.3|19330.3|19052.8|19022.8|19365.6|19335.6|18945.3|18937.3|99091
1483052400000|2016-12-29 23:00:00|19054.3|19024.3|19077.4|19047.4|19190.4|19182.4|18990.3|18982.3|85100
1483398000000|2017-01-02 23:00:00|19191.4|19161.4|19342.9|19312.9|19435.4|19427.4|19138.9|19108.9|51637
1483484400000|2017-01-03 23:00:00|19344.4|19314.4|19646.4|19616.4|19686.4|19678.4|19280.4|19272.4|111931
1483570800000|2017-01-04 23:00:00|19644.9|19614.9|19441|19411|19672.4|19658|19381|19373|126377
1483657200000|2017-01-05 23:00:00|19436.5|19406.5|19600.1|19570.1|19640.6|19632.6|19330.6|19322.6|106379
1483916400000|2017-01-08 23:00:00|19609.1|19579.1|19441.9|19411.9|19710.9|19702.9|19420.9|19411.9|29228
1484002800000|2017-01-09 23:00:00|19443.4|19413.4|19356.9|19326.9|19495.9|19487.9|19255.9|19247.9|99058
1484089200000|2017-01-10 23:00:00|19355.4|19325.4|19386.7|19356.7|19520.7|19512.7|19135.7|19127.7|120876
1484175600000|2017-01-11 23:00:00|19383.7|19353.7|19209.5|19179.5|19383.7|19353.7|18960.5|18952.5|171187
1484262000000|2017-01-12 23:00:00|19208|19178|19298.7|19268.7|19385.2|19377.2|19155.5|19147.5|117483
1484521200000|2017-01-15 23:00:00|19291.2|19261.2|19076.2|19046.2|19291.2|19261.2|19045.2|19037.2|95463
1484607600000|2017-01-16 23:00:00|19074.7|19044.7|18761.3|18731.3|19121.2|19102.2|18675.3|18667.3|124345
1484694000000|2017-01-17 23:00:00|18759.9|18729.9|19031|19001|19048.5|19032|18655|18647|138290
1484780400000|2017-01-18 23:00:00|19032.5|19002.5|19076|19046|19192.5|19184.5|18975|18967|102653
1484866800000|2017-01-19 23:00:00|19074.5|19044.5|19166|19136|19290|19282|19040|19026|116390
1485126000000|2017-01-22 23:00:00|19143.5|19113.5|18859.5|18829.5|19146|19116|18800|18792|121246
1485212400000|2017-01-23 23:00:00|18856.6|18826.6|19077.5|19047.5|19090|19082|18775|18767|123025
1485298800000|2017-01-24 23:00:00|19076|19046|19237.1|19207.1|19295.1|19287.1|18985.1|18977.1|116375
1485385200000|2017-01-25 23:00:00|19235.7|19205.7|19537.7|19507.7|19573.2|19565.2|19225.1|19196.1|130230
1485471600000|2017-01-26 23:00:00|19536.2|19506.2|19490.8|19460.8|19568.3|19560.3|19408.3|19400.3|101194
1485730800000|2017-01-29 23:00:00|19444.3|19414.3|19199.4|19169.4|19471.8|19441.8|19073.4|19065.4|102924
1485817200000|2017-01-30 23:00:00|19196.5|19166.5|19009|18979|19198.7|19190.4|18833.4|18825.4|163083
1485903600000|2017-01-31 23:00:00|19007.5|18977.5|19190.5|19160.5|19298.5|19290.5|18918.5|18910.5|133015
1485990000000|2017-02-01 23:00:00|19192|19162|19078|19048|19204.5|19174.5|18863.5|18855.5|119914
1486076400000|2017-02-02 23:00:00|19076.6|19046.6|19070.9|19040.9|19108.4|19100.4|18813.4|18805.4|129184
1486335600000|2017-02-05 23:00:00|19089.4|19059.4|18876.8|18846.8|19119.4|19100.4|18808.3|18800.3|98620
1486422000000|2017-02-06 23:00:00|18875.4|18845.4|18960.4|18930.4|18983.3|18975.3|18803.3|18795.3|82257
1486508400000|2017-02-07 23:00:00|18961.8|18931.8|18950.7|18920.7|19058.3|19050.3|18878.3|18870.3|86383
1486594800000|2017-02-08 23:00:00|18949.3|18919.3|19184.3|19154.3|19223.3|19215.3|18878.3|18870.3|110530
1486681200000|2017-02-09 23:00:00|19185.8|19155.8|19353.3|19323.3|19463.3|19455.3|19182.8|19152.8|137395
1486940400000|2017-02-12 23:00:00|19404.3|19374.3|19537.7|19507.7|19543.2|19535.2|19399.3|19369.3|98027
1487026800000|2017-02-13 23:00:00|19536.3|19506.3|19491.7|19461.7|19544.2|19525.2|19233.2|19225.2|112645
1487113200000|2017-02-14 23:00:00|19490.2|19460.2|19469.4|19439.4|19514.2|19495.4|19353.4|19345.4|92726
1487199600000|2017-02-15 23:00:00|19468|19438|19304.6|19274.6|19539.4|19509.4|19183.2|19175.2|108072
1487286000000|2017-02-16 23:00:00|19298.8|19268.8|19160.4|19130.4|19304.2|19274.2|19038.3|19030.3|97266
1487545200000|2017-02-19 23:00:00|19164.3|19134.3|19279.3|19249.3|19288.3|19280.3|19118.3|19110.3|74851
1487631600000|2017-02-20 23:00:00|19280.7|19250.7|19480.7|19450.7|19488.3|19480.3|19258.3|19239.3|59157
1487718000000|2017-02-21 23:00:00|19479.3|19449.3|19394.2|19364.2|19479.3|19465.2|19288.2|19280.2|82552
1487804400000|2017-02-22 23:00:00|19392.8|19362.8|19291.4|19261.4|19406.7|19380.2|19226.5|19218.5|86527
1487890800000|2017-02-23 23:00:00|19284.3|19254.3|19168.9|19138.9|19386.5|19378.5|19086.5|19078.5|100121
1488150000000|2017-02-26 23:00:00|19172.5|19142.5|19201.4|19171.4|19226.5|19218.5|18996.5|18988.5|112308
1488236400000|2017-02-27 23:00:00|19202.8|19172.8|19226.4|19196.4|19271.5|19263.5|19021.5|19013.5|89438
1488322800000|2017-02-28 23:00:00|19223.6|19193.6|19607.5|19577.5|19621.5|19613.5|19166.5|19158.5|153595
1488409200000|2017-03-01 23:00:00|19606.1|19576.1|19573.6|19543.6|19681.5|19673.5|19541.5|19533.5|117424
1488495600000|2017-03-02 23:00:00|19567.8|19537.8|19488.6|19458.6|19591.5|19583.5|19396.5|19388.5|85856
1488754800000|2017-03-05 23:00:00|19505|19475|19367.5|19337.5|19517.5|19487.5|19306.5|19298.5|151574
1488841200000|2017-03-06 23:00:00|19370.4|19340.4|19348.2|19318.2|19396.5|19388.5|19311.5|19303.5|137320
1488927600000|2017-03-07 23:00:00|19346.8|19316.8|19317.2|19287.2|19411.5|19403.5|19196.5|19188.5|112680
1489014000000|2017-03-08 23:00:00|19318.6|19288.6|19443.1|19413.1|19469.5|19439.5|19261.5|19253.5|89319
1489100400000|2017-03-09 23:00:00|19440.2|19410.2|19588.1|19558.1|19663.5|19655.5|19428.5|19407.4|105992
1489273200000|2017-03-11 23:00:00|19604.5|19574.5|19592|19562|19612|19582|19584.5|19554.5|43
1489359600000|2017-03-12 23:00:00|19594.5|19564.5|19717|19687|19724.5|19694.5|19533.5|19525.5|73706
1489446000000|2017-03-13 23:00:00|19719.5|19689.5|19560.1|19530.1|19719.5|19689.5|19519.1|19511.1|58424
1489532400000|2017-03-14 23:00:00|19555.1|19525.1|19538.1|19508.1|19599.1|19591.1|19474.1|19466.1|57362
1489618800000|2017-03-15 23:00:00|19535.6|19505.6|19498.1|19468.1|19629.6|19621.6|19434.6|19426.6|82540
1489705200000|2017-03-16 23:00:00|19495.6|19465.6|19429.6|19421.6|19549.6|19541.6|19404.6|19396.6|76066
1489878000000|2017-03-18 23:00:00|19458.1|19428.1|19448.1|19418.1|19458.1|19428.1|19438.1|19408.1|73
1489964400000|2017-03-19 23:00:00|19450.6|19420.6|19422.8|19392.8|19534.3|19526.3|19354.3|19346.3|32089
1490050800000|2017-03-20 23:00:00|19420.3|19390.3|19117.8|19087.8|19489.3|19481.3|19089.3|19060.3|97587
1490137200000|2017-03-21 23:00:00|19120.3|19090.3|19092.8|19062.8|19179.3|19171.3|18904.3|18896.3|138856
1490223600000|2017-03-22 23:00:00|19095.3|19065.3|19077.4|19047.4|19133.9|19125.9|18948.9|18940.9|128508
1490310000000|2017-03-23 23:00:00|19079.9|19049.9|19226.3|19218.3|19303.8|19295.8|19058.9|19044.9|95226
1490565600000|2017-03-26 22:00:00|19202.3|19172.3|19149.7|19119.7|19202.3|19172.3|18873.7|18865.7|112387
1490652000000|2017-03-27 22:00:00|19154|19124|19204.5|19174.5|19216|19208|18936|18928|84085
1490738400000|2017-03-28 22:00:00|19205.9|19175.9|19168.4|19138.4|19246|19238|19106.3|19098.3|96771
1490824800000|2017-03-29 22:00:00|19169.8|19139.8|19238.2|19208.2|19242.1|19212.1|19021.1|19013.1|93878
1490911200000|2017-03-30 22:00:00|19239.6|19209.6|18952.6|18922.6|19241|19211|18885.8|18877.8|112887
1491170400000|2017-04-02 22:00:00|18961.8|18931.8|18989.3|18959.3|19070.8|19062.8|18905.8|18897.8|100633
1491256800000|2017-04-03 22:00:00|18987.9|18957.9|18947.1|18917.1|19011.8|18981.8|18700.8|18692.8|122224
1491343200000|2017-04-04 22:00:00|18945.7|18915.7|18804.7|18774.7|19025.9|19017.9|18770.9|18762.9|113749
1491429600000|2017-04-05 22:00:00|18803.3|18773.3|18772.7|18742.7|18816.6|18786.6|18530.3|18522.3|135617
1491516000000|2017-04-06 22:00:00|18771.3|18741.3|18787.8|18757.8|18855.4|18847.4|18510.4|18502.4|166688
1491775200000|2017-04-09 22:00:00|18778.9|18748.9|18758.4|18728.4|18856.4|18842.4|18701|18693|60016
1491861600000|2017-04-10 22:00:00|18757|18727|18642|18612|18766|18758|18551|18543|106134
1491948000000|2017-04-11 22:00:00|18640.6|18610.6|18462.1|18432.1|18657|18628|18456|18430.7|129485
1492034400000|2017-04-12 22:00:00|18459.3|18429.3|18372.2|18342.2|18474.6|18448.2|18306.1|18298.1|125052
1492120800000|2017-04-13 22:00:00|18358.3|18328.3|18281.2|18273.2|18411.2|18403.2|18216.2|18208.2|34969
1492380000000|2017-04-16 22:00:00|18292.2|18262.2|18491.1|18461.1|18497.2|18473.2|18201.2|18193.2|59658
1492466400000|2017-04-17 22:00:00|18489.7|18459.7|18319.1|18289.1|18546.2|18538.2|18271.7|18263.7|95803
1492552800000|2017-04-18 22:00:00|18316.3|18286.3|18387.7|18357.7|18511.7|18503.7|18301.7|18278.8|98889
1492639200000|2017-04-19 22:00:00|18391.8|18361.8|18598.8|18568.8|18616.7|18608.7|18385.2|18355.2|94151
1492725600000|2017-04-20 22:00:00|18603|18573|18625.2|18595.2|18666.7|18658.7|18536.7|18528.7|98094
1492984800000|2017-04-23 22:00:00|18952.7|18922.7|18916.1|18886.1|19052.7|19022.7|18841.5|18833.5|149530
1493071200000|2017-04-24 22:00:00|18917.5|18887.5|19192.5|19162.5|19241.5|19233.5|18856.5|18848.5|138497
1493157600000|2017-04-25 22:00:00|19188.3|19158.3|19193.6|19163.6|19326.5|19318.5|19156.5|19147.5|118272
1493244000000|2017-04-26 22:00:00|19192.2|19162.2|19253.9|19223.9|19306.8|19298.8|19192.2|19162.2|110780
1493330400000|2017-04-27 22:00:00|19246.8|19216.8|19240.6|19210.6|19272.8|19258.8|19166.8|19158.8|89877
1493589600000|2017-04-30 22:00:00|19212.8|19182.8|19374.1|19344.1|19383|19364|19171.8|19152.8|64494
1493676000000|2017-05-01 22:00:00|19371.2|19341.2|19455.5|19425.5|19517|19509|19332|19324|85648
1493762400000|2017-05-02 22:00:00|19451.2|19421.2|19596.5|19566.5|19631.9|19623.9|19408|19378|38499
1493848800000|2017-05-03 22:00:00|19593.6|19563.6|19603|19573|19672|19664|19507|19499|34464
1493935200000|2017-05-04 22:00:00|19600.1|19570.1|19746.8|19716.8|19752.9|19722.9|19456.9|19448.9|39209
1494194400000|2017-05-07 22:00:00|19787.9|19757.9|19921.3|19891.3|19942.8|19928.9|19711.9|19703.9|125559
1494280800000|2017-05-08 22:00:00|19919.9|19889.9|19947.8|19917.8|20031.8|20023.8|19846.8|19838.8|116514
1494367200000|2017-05-09 22:00:00|19942|19912|19960.3|19930.3|19971.3|19964.3|19866.3|19859.3|97978
1494453600000|2017-05-10 22:00:00|19961.8|19931.8|19889.3|19859.3|19996.3|19989.3|19796.3|19789.3|103545
1494540000000|2017-05-11 22:00:00|19887.8|19857.8|19820.7|19790.7|19951.3|19944.3|19791.3|19784.3|106291
1494799200000|2017-05-14 22:00:00|19812.8|19797.8|19972.8|19942.8|19974.3|19955.3|19756.3|19749.3|60298
1494885600000|2017-05-15 22:00:00|19971.3|19941.3|19854.2|19824.2|20001.3|19994.3|19811.3|19804.3|90402
1494972000000|2017-05-16 22:00:00|19848.5|19818.5|19463.9|19433.9|19849.9|19839.3|19448.8|19433.9|155452
1495058400000|2017-05-17 22:00:00|19456.6|19426.6|19624.3|19594.3|19656.3|19649.3|19286.3|19279.3|195845
1495144800000|2017-05-18 22:00:00|19625.7|19595.7|19707.7|19677.7|19751.2|19744.2|19493.8|19486.8|152354
1495404000000|2017-05-21 22:00:00|19682.7|19667.7|19725.2|19695.2|19726.2|19719.2|19616.2|19609.2|87748
1495490400000|2017-05-22 22:00:00|19723.8|19693.8|19789.1|19759.1|19790.2|19775.2|19586.2|19579.2|82285
1495576800000|2017-05-23 22:00:00|19786.3|19756.3|19740.6|19710.6|19791.2|19784.2|19691.2|19684.2|84909
1495663200000|2017-05-24 22:00:00|19737.7|19707.7|19827.7|19797.7|19856.2|19849.2|19716.2|19705.2|85542
1495749600000|2017-05-25 22:00:00|19824.8|19794.8|19739.1|19709.1|19828.4|19805.2|19591.2|19584.2|91856
1496008800000|2017-05-28 22:00:00|19727.7|19712.7|19698|19668|19741.2|19734.2|19626.2|19619.2|53847
1496095200000|2017-05-29 22:00:00|19699.4|19669.4|19652.6|19622.6|19720.1|19709.1|19571.1|19564.1|59089
1496181600000|2017-05-30 22:00:00|19646.9|19616.9|19700.1|19670.1|19716.1|19709.1|19591.1|19584.1|83419
1496268000000|2017-05-31 22:00:00|19697.2|19667.2|19951.2|19921.2|19952.6|19935.1|19666.1|19659.1|123580
1496354400000|2017-06-01 22:00:00|19954|19924|20168.6|20138.6|20246|20239|19926.1|19919.1|164946
1496613600000|2017-06-04 22:00:00|20145|20130|20152.5|20122.5|20226|20219|20091|20084|133785
1496700000000|2017-06-05 22:00:00|20148.2|20118.2|19953.9|19923.9|20161|20154|19896|19889|161187
1496786400000|2017-06-06 22:00:00|19951.1|19921.1|20019.6|19989.6|20026|20019|19916|19909|116119
1496872800000|2017-06-07 22:00:00|20018.2|19988.2|20057.1|20027.1|20081|20074|19906|19899|112890
1496959200000|2017-06-08 22:00:00|20015.4|19985.4|19981.8|19951.8|20116|20109|19866|19859|140298
1497218400000|2017-06-11 22:00:00|19975|19960|19874.6|19844.6|19975|19960|19796|19789|104078
1497304800000|2017-06-12 22:00:00|19871.8|19841.8|19993.9|19963.9|20000|19985|19846|19835.4|72711
1497391200000|2017-06-13 22:00:00|19992.5|19962.5|19887.5|19857.5|20016|20009|19756|19749|87963
1497477600000|2017-06-14 22:00:00|19884.6|19854.6|19936.1|19906.1|19976|19969|19751|19744|137058
1497564000000|2017-06-15 22:00:00|19934.6|19904.6|19994.3|19964.3|20026|20019|19901|19894|109147
1497823200000|2017-06-18 22:00:00|19995|19980|20187.1|20157.1|20188.6|20179|19951|19940|80426
1497909600000|2017-06-19 22:00:00|20188.6|20158.6|20211.1|20181.1|20331|20324|20175|20157.1|93820
1497996000000|2017-06-20 22:00:00|20206.7|20176.7|20148.9|20118.9|20221|20214|20086|20079|68830
1498082400000|2017-06-21 22:00:00|20144.6|20114.6|20172.5|20142.5|20201|20194|20081|20074|74740
1498168800000|2017-06-22 22:00:00|20169.6|20139.6|20132.5|20102.5|20176.1|20160|20086|20079|58440
1498428000000|2017-06-25 22:00:00|19900|19885|20246.5|20216.5|20247.9|20234|19900|19885|60551
1498514400000|2017-06-26 22:00:00|20245|20215|20169.8|20139.8|20256|20249|20114.8|20107.8|83319
1498600800000|2017-06-27 22:00:00|20165.5|20135.5|20254.2|20224.2|20254.2|20228.8|20069.8|20062.8|109447
1498687200000|2017-06-28 22:00:00|20251.3|20221.3|20020.2|19990.2|20298.8|20283.8|19874.8|19867.8|143364
1498773600000|2017-06-29 22:00:00|20015.9|19985.9|20102.6|20072.6|20105.5|20097|19949.8|19942.8|142873
1499032800000|2017-07-02 22:00:00|20078|20063|20208.1|20178.1|20216.6|20209.6|20034|20027|94084
1499119200000|2017-07-03 22:00:00|20209.6|20179.6|20075.6|20045.6|20209.6|20202.1|19969.1|19962.1|121134
1499205600000|2017-07-04 22:00:00|20072.7|20042.7|20097|20067|20144.1|20137.1|19894.1|19887.1|98501
1499292000000|2017-07-05 22:00:00|20094.2|20064.2|19907|19877|20103.1|20088.1|19874.1|19867.1|112474
1499378400000|2017-07-06 22:00:00|19911.4|19881.4|20059.9|20029.9|20069.1|20062.1|19849.1|19842.1|113436
1499637600000|2017-07-09 22:00:00|20063.1|20048.1|20069.2|20039.2|20139.1|20132.1|20034.1|20027.1|60857
1499724000000|2017-07-10 22:00:00|20067.7|20037.7|20165.6|20135.6|20204.1|20197.1|20059.1|20031.2|77454
1499810400000|2017-07-11 22:00:00|20164.1|20134.1|20156.4|20126.4|20179.2|20172.2|20059.2|20052.2|92182
1499896800000|2017-07-12 22:00:00|20159.3|20129.3|20150.7|20120.7|20184.2|20177.2|20064.2|20057.2|76488
1499983200000|2017-07-13 22:00:00|20149.3|20119.3|20066.1|20036.1|20163.2|20148.2|20034.2|20025.7|83430
1500242400000|2017-07-16 22:00:00|20040.7|20025.7|20077.2|20047.2|20129.3|20122.3|19989.2|19982.2|33200
1500328800000|2017-07-17 22:00:00|20074.4|20044.4|20040.8|20010.8|20093.3|20078.3|19904.3|19897.3|87649
1500415200000|2017-07-18 22:00:00|20039.4|20009.4|20049.4|20019.4|20058.3|20043.3|19949.3|19942.3|68987
1500501600000|2017-07-19 22:00:00|20048|20018|20095.8|20065.8|20164.3|20157.3|20024.3|20011.6|90961
1500588000000|2017-07-20 22:00:00|20094.4|20064.4|19993.6|19963.6|20129.3|20122.3|19964.3|19957.3|75335
1500847200000|2017-07-23 22:00:00|19990.8|19975.8|19977.3|19947.3|20003.3|19988.3|19874.4|19867.4|94442
1500933600000|2017-07-24 22:00:00|19975.9|19945.9|20089.8|20059.8|20099.4|20092.4|19934.4|19927.4|76299
1501020000000|2017-07-25 22:00:00|20088.4|20058.4|20028.1|19998.1|20114.4|20107.4|20008|19996.7|58936
1501106400000|2017-07-26 22:00:00|20029.5|19999.5|20057|20027|20178|20171|19968|19961|90402
1501192800000|2017-07-27 22:00:00|20055.6|20025.6|19992.4|19962.4|20057|20042|19928.1|19921.1|97325
1501452000000|2017-07-30 22:00:00|19982.1|19967.1|19938.2|19908.2|19998.1|19991.1|19913.1|19906.1|77193
1501538400000|2017-07-31 22:00:00|19935.4|19905.4|20074.1|20044.1|20074.1|20051.3|19917.1|19902.1|73014
1501624800000|2017-08-01 22:00:00|20075.5|20045.5|20073.3|20043.3|20108.2|20101.2|20018.2|20011.2|75131
1501711200000|2017-08-02 22:00:00|20071.9|20041.9|19991|19961|20073.3|20061.1|19963.1|19956.1|84016
1501797600000|2017-08-03 22:00:00|19992.4|19962.4|20063.2|20033.2|20068.1|20061.1|19938.1|19931.1|75784
1502056800000|2017-08-06 22:00:00|20082.1|20067.1|20073.3|20043.3|20107.1|20096.1|20038.1|20031.1|63807
1502143200000|2017-08-07 22:00:00|20071.9|20041.9|19963.3|19933.3|20073.2|20066.2|19948.2|19933.3|72052
1502229600000|2017-08-08 22:00:00|19956.2|19926.2|19801.1|19771.1|19959.1|19937.2|19658.2|19651.2|144875
1502316000000|2017-08-09 22:00:00|19802.5|19772.5|19390.5|19360.5|19828.2|19821.2|19368.2|19359.7|101860
1502402400000|2017-08-10 22:00:00|19393.3|19363.3|19442.4|19412.4|19503.1|19496.1|19308.1|19301.1|67408
1502661600000|2017-08-13 22:00:00|19439.6|19409.6|19619.6|19589.6|19619.6|19611.1|19439.6|19409.6|95766
1502748000000|2017-08-14 22:00:00|19616.8|19586.8|19764.9|19734.9|19833.1|19826.1|19589.6|19574.6|90560
1502834400000|2017-08-15 22:00:00|19763.5|19733.5|19732.1|19702.1|19808.1|19801.1|19693.1|19686.1|76213
1502920800000|2017-08-16 22:00:00|19733.5|19703.5|19510|19480|19738.1|19731.1|19476.9|19461.9|91706
1503007200000|2017-08-17 22:00:00|19507.2|19477.2|19471.6|19441.6|19557.9|19550.9|19327.9|19320.9|135763
1503266400000|2017-08-20 22:00:00|19486.9|19471.9|19375.8|19345.8|19556.9|19541.9|19267.9|19260.9|117341
1503352800000|2017-08-21 22:00:00|19371.6|19341.6|19515.8|19485.8|19515.8|19495.9|19347.9|19338.1|95863
1503439200000|2017-08-22 22:00:00|19511.6|19481.6|19395.7|19365.7|19562.9|19555.9|19357.8|19344.3|98796
1503525600000|2017-08-23 22:00:00|19397.1|19367.1|19448.1|19418.1|19448.1|19440.7|19322.7|19311.8|94872
1503612000000|2017-08-24 22:00:00|19446.7|19416.7|19474.2|19444.2|19547.7|19540.7|19382.7|19375.7|94711
1503871200000|2017-08-27 22:00:00|19448.4|19418.4|19431.8|19401.8|19532.7|19525.7|19396.2|19389.2|88578
1503957600000|2017-08-28 22:00:00|19363.5|19333.5|19481.3|19451.3|19501.2|19494.2|19055.2|19040.2|141821
1504044000000|2017-08-29 22:00:00|19479.9|19449.9|19566.2|19536.2|19591.1|19584.1|19436.2|19429.2|131730
1504130400000|2017-08-30 22:00:00|19564.8|19534.8|19695.1|19665.1|19736.1|19729.1|19563.4|19533.4|116835
1504216800000|2017-08-31 22:00:00|19693.7|19663.7|19711.2|19681.2|19746.1|19739.1|19621.1|19614.1|99454
1504476000000|2017-09-03 22:00:00|19487.6|19472.6|19547.6|19517.6|19626.1|19619.1|19426.1|19419.1|132031
1504562400000|2017-09-04 22:00:00|19542.1|19512.1|19382.6|19352.6|19586.1|19579.1|19266.1|19259.1|183605
1504648800000|2017-09-05 22:00:00|19384|19354|19467.5|19437.5|19490|19479|19261.1|19254.1|174190
1504735200000|2017-09-06 22:00:00|19466.1|19436.1|19425.9|19395.9|19486|19479|19350.8|19343.8|126990
1504821600000|2017-09-07 22:00:00|19428.7|19398.7|19317.9|19287.9|19428.7|19411.3|19226.4|19219.4|127190
1505080800000|2017-09-10 22:00:00|19392.9|19377.9|19700.4|19670.4|19710.4|19695.4|19392.9|19377.9|114404
1505167200000|2017-09-11 22:00:00|19701.8|19671.8|19909|19879|19909|19890.4|19660.4|19645.4|104885
1505253600000|2017-09-12 22:00:00|19911.8|19881.8|19887.9|19857.9|19915.4|19900.4|19801.1|19794.1|81058
1505340000000|2017-09-13 22:00:00|19885.1|19855.1|19880.6|19850.6|19911.1|19904.1|19790.5|19783.5|75665
1505426400000|2017-09-14 22:00:00|19879.2|19849.2|20000.4|19970.4|20031.1|20024.1|19762|19747|101803
1505685600000|2017-09-17 22:00:00|20002.6|19987.6|20144.8|20114.8|20144.8|20133.8|20000.1|19985.1|45093
1505772000000|2017-09-18 22:00:00|20143.4|20113.4|20297.3|20267.3|20315.8|20308.8|20105.8|20098.8|108644
1505858400000|2017-09-19 22:00:00|20298.7|20268.7|20427.2|20397.2|20428.6|20413.7|20260.7|20249.8|96544
1505944800000|2017-09-20 22:00:00|20425.8|20395.8|20401.1|20371.1|20505.7|20498.7|20320.7|20313.7|108751
1506031200000|2017-09-21 22:00:00|20402.5|20372.5|20341.1|20311.1|20425.7|20418.7|20260.7|20253.7|107031
1506290400000|2017-09-24 22:00:00|20379.7|20364.7|20361.1|20331.1|20450.7|20443.7|20243.2|20236.2|95486
1506376800000|2017-09-25 22:00:00|20359.7|20329.7|20250.3|20220.3|20385.9|20378.9|20149.9|20142.9|97471
1506463200000|2017-09-26 22:00:00|20248.9|20218.9|20410.4|20380.4|20432.5|20425.5|20212.4|20205.4|99300
1506549600000|2017-09-27 22:00:00|20407.6|20377.6|20321.2|20291.2|20415|20408|20297.5|20290.5|87298
1506636000000|2017-09-28 22:00:00|20322.6|20292.6|20384.4|20354.4|20384.4|20370.6|20282.5|20275.5|99910
1506895200000|2017-10-01 22:00:00|20376.6|20361.6|20499.1|20469.1|20499.1|20476.6|20362.6|20355.6|89132
1506981600000|2017-10-02 22:00:00|20496.3|20466.3|20685.6|20655.6|20687.1|20675.7|20442.6|20435.6|117008
1507068000000|2017-10-03 22:00:00|20687.1|20657.1|20677.7|20647.7|20692.7|20685.7|20592.6|20585.6|99590
1507154400000|2017-10-04 22:00:00|20674.8|20644.8|20718.8|20688.8|20720.2|20698.8|20602.3|20595.3|82420
1507240800000|2017-10-05 22:00:00|20717.4|20687.4|20669.9|20639.9|20762.3|20755.3|20642.3|20635.3|87221
1507500000000|2017-10-08 22:00:00|20643.8|20628.8|20697.4|20667.4|20742.3|20735.3|20636.3|20621.3|45198
1507586400000|2017-10-09 22:00:00|20696|20666|20838.8|20808.8|20844.8|20837.8|20662.3|20655.3|83509
1507672800000|2017-10-10 22:00:00|20835.9|20805.9|20965.2|20935.2|20972.3|20965.3|20787.3|20780.3|95141
1507759200000|2017-10-11 22:00:00|20963.8|20933.8|20988.5|20958.5|21037|21030|20922.3|20915.3|103966
1507845600000|2017-10-12 22:00:00|20982.7|20952.7|21238.1|21208.1|21267|21260|20932|20925|143227
1508104800000|2017-10-15 22:00:00|21241|21211|21351.9|21321.9|21357|21350|21197|21190|104457
1508191200000|2017-10-16 22:00:00|21353.4|21323.4|21376.9|21346.9|21396.9|21389.9|21231.9|21224.9|105229
1508277600000|2017-10-17 22:00:00|21378.4|21348.4|21455.1|21425.1|21458|21444.5|21316.9|21309.9|97112
1508364000000|2017-10-18 22:00:00|21456.5|21426.5|21342.8|21312.8|21516.3|21509.3|21211.3|21204.3|130358
1508450400000|2017-10-19 22:00:00|21341.3|21311.3|21566.5|21536.5|21570.5|21555.5|21315.3|21300.3|129654
1508709600000|2017-10-22 22:00:00|21615.5|21600.5|21674.5|21644.5|21841.5|21834.5|21600.5|21585.5|146248
1508796000000|2017-10-23 22:00:00|21671.5|21641.5|21921|21891|21936.5|21929.5|21635.5|21620.5|121386
1508882400000|2017-10-24 22:00:00|21919.5|21889.5|21737|21707|21931.5|21924.5|21596.5|21589.5|141507
1508968800000|2017-10-25 22:00:00|21738.5|21708.5|21878.5|21848.5|21880|21860.5|21705.5|21690.5|113769
1509055200000|2017-10-26 22:00:00|21874|21844|22056.5|22026.5|22131.5|22124.5|21826.5|21819.5|132909
1509228000000|2017-10-28 22:00:00|22105.5|22090.5|22090.5|22075.5|22113|22098|22085.5|22070.5|349
1509318000000|2017-10-29 23:00:00|22085.5|22070.5|21885.5|21870.5|22096.5|22089.5|21851.5|21844.5|124093
1509404400000|2017-10-30 23:00:00|21883|21868|22193|22178|22230.5|22215.5|21846.5|21839.5|108572
1509490800000|2017-10-31 23:00:00|22195.5|22180.5|22478.2|22463.2|22604.2|22597.2|22171.5|22160.5|172730
1509577200000|2017-11-01 23:00:00|22480.7|22465.7|22575.5|22560.5|22605.5|22590.5|22371.5|22364.5|158268
1509663600000|2017-11-02 23:00:00|22570.5|22555.5|22628.8|22598.8|22646.5|22639.5|22504|22497|25046
1509922800000|2017-11-05 23:00:00|22625.5|22610.5|22593.5|22563.5|22661.5|22654.5|22436.5|22429.5|113193
1510009200000|2017-11-06 23:00:00|22588.9|22558.9|22877|22847|23001.5|22994.5|22526.5|22519.5|148473
1510095600000|2017-11-07 23:00:00|22864.7|22834.7|22972.8|22942.8|22986.4|22979.4|22761.5|22754.5|141117
1510182000000|2017-11-08 23:00:00|22979.1|22949.1|22663.8|22633.8|23431.3|23424.3|22326.3|22319.3|303078
1510268400000|2017-11-09 23:00:00|22656.1|22626.1|22483.4|22453.4|22731.4|22724.4|22341.4|22334.4|226711
1510527600000|2017-11-12 23:00:00|22505.4|22490.4|22364.8|22334.8|22631.4|22624.4|22121.3|22114.3|155288
1510614000000|2017-11-13 23:00:00|22360.3|22330.3|22313.8|22283.8|22548.8|22541.8|22266.3|22259.3|145337
1510700400000|2017-11-14 23:00:00|22309.2|22279.2|22090.3|22060.3|22330.3|22315.3|21841.3|21834.3|202784
1510786800000|2017-11-15 23:00:00|22091.8|22061.8|22604.7|22574.7|22621.2|22614.2|21991.3|21984.3|173208
1510873200000|2017-11-16 23:00:00|22600.1|22570.1|22324.8|22294.8|22771.2|22764.2|22281.3|22274.3|177676
1511132400000|2017-11-19 23:00:00|22310.3|22295.3|22468.1|22438.1|22511.2|22504.2|22171.2|22164.2|96701
1511218800000|2017-11-20 23:00:00|22466.6|22436.6|22680.7|22650.7|22688.7|22669.2|22411.2|22404.2|94801
1511305200000|2017-11-21 23:00:00|22679.2|22649.2|22407.7|22377.7|22691.2|22684.2|22361.2|22354.2|100258
1511391600000|2017-11-22 23:00:00|22406.2|22376.2|22416|22386|22491.3|22484.3|22321.3|22314.3|38976
1511478000000|2017-11-23 23:00:00|22411.4|22381.4|22653.8|22623.8|22661.2|22654.2|22386.3|22375.4|78274
1511737200000|2017-11-26 23:00:00|22662.7|22647.7|22500.1|22470.1|22705.2|22694.2|22426.1|22419.1|85484
1511823600000|2017-11-27 23:00:00|22498.6|22468.6|22647.6|22617.6|22651.1|22644.1|22376.1|22369.1|93347
1511910000000|2017-11-28 23:00:00|22646.1|22616.1|22682.6|22652.6|22801.1|22794.1|22516.1|22509.1|105828
1511996400000|2017-11-29 23:00:00|22679.6|22649.6|22904.6|22874.6|22971.1|22964.1|22516.1|22509.1|130544
1512082800000|2017-11-30 23:00:00|22894|22864|22655.6|22625.6|23001.1|22994.1|22381.1|22374.1|117816
1512342000000|2017-12-03 23:00:00|22852.6|22837.6|22517.5|22487.5|22945.1|22930.1|22485|22470|69412
1512428400000|2017-12-04 23:00:00|22513|22483|22492.5|22462.5|22691|22684|22456|22449|116957
1512514800000|2017-12-05 23:00:00|22489.5|22459.5|22283|22253|22541|22534|22061|22054|167302
1512601200000|2017-12-06 23:00:00|22277|22247|22650|22620|22672.5|22665.5|22245|22230|122996
1512687600000|2017-12-07 23:00:00|22651.5|22621.5|22917|22887|22919|22912|22562.5|22555.5|106962
1512946800000|2017-12-10 23:00:00|23068|23053|22974.6|22944.6|23068|23053|22809.6|22802.6|65769
1513033200000|2017-12-11 23:00:00|22971.6|22941.6|22938.6|22908.6|23014.6|23007.6|22834.6|22827.6|62181
1513119600000|2017-12-12 23:00:00|22934.1|22904.1|22733.3|22703.3|22946.1|22931.1|22694.3|22687.3|70773
1513206000000|2017-12-13 23:00:00|22730.3|22700.3|22618.7|22588.7|22799.3|22792.3|22559.2|22552.2|69129
1513292400000|2017-12-14 23:00:00|22620.2|22590.2|22756.2|22726.2|22769.2|22762.2|22494.2|22487.2|91631
1513551600000|2017-12-17 23:00:00|22743.2|22728.2|23036.6|23006.6|23036.6|23018.6|22743.2|22728.2|88222
1513638000000|2017-12-18 23:00:00|23032.1|23002.1|22847.1|22817.1|23053.6|23038.6|22809.6|22802.6|51932
1513724400000|2017-12-19 23:00:00|22848.6|22818.6|22880.9|22850.9|22951.9|22944.9|22824.6|22813.6|57087
1513810800000|2017-12-20 23:00:00|22882.4|22852.4|22850.7|22820.7|22959.2|22952.2|22739.2|22732.2|61358
1513897200000|2017-12-21 23:00:00|22847.7|22817.7|22912.4|22882.4|22934.4|22927.4|22824.4|22816.2|45371
1514242800000|2017-12-25 23:00:00|22916.1|22886.1|22905|22875|22964.4|22957.4|22866|22859|20272
1514329200000|2017-12-26 23:00:00|22906.5|22876.5|22956.6|22926.6|22971.1|22964.1|22881|22874|32040
1514415600000|2017-12-27 23:00:00|22949.1|22919.1|22802.1|22772.1|22966.1|22959.1|22741.1|22734.1|50420
1514502000000|2017-12-28 23:00:00|22799.2|22769.2|22718.6|22688.6|22896.1|22889.1|22586.1|22579.1|49066
1514847600000|2018-01-01 23:00:00|22768.5|22738.5|22837.6|22807.6|22916.1|22909.1|22636.1|22629.1|20054
1514934000000|2018-01-02 23:00:00|22836.1|22806.1|23190.1|23160.1|23231.1|23224.1|22787.6|22772.6|37402
1515020400000|2018-01-03 23:00:00|23196.1|23166.1|23669.1|23639.1|23686.1|23679.1|23096.1|23089.1|116952
1515106800000|2018-01-04 23:00:00|23670.6|23640.6|23812.6|23782.6|23836.1|23829.1|23526.1|23519.1|106770
1515366000000|2018-01-07 23:00:00|23842.6|23827.6|23968.4|23938.4|23980.9|23973.9|23815.1|23800.1|49052
1515452400000|2018-01-08 23:00:00|23965.3|23935.3|23837.4|23807.4|24015.9|24008.9|23780.9|23773.9|101877
1515538800000|2018-01-09 23:00:00|23834.4|23804.4|23645.6|23615.6|23865.9|23858.9|23565.6|23558.6|104246
1515625200000|2018-01-10 23:00:00|23641.1|23611.1|23805.6|23775.6|23819.6|23804.6|23610.6|23603.6|115936
1515711600000|2018-01-11 23:00:00|23802.6|23772.6|23853.1|23823.1|23857.1|23842.1|23590.6|23583.6|102269
1515970800000|2018-01-14 23:00:00|23854.6|23839.6|23727.3|23697.3|23879.6|23864.6|23681.1|23674.1|71051
1516057200000|2018-01-15 23:00:00|23728.8|23698.8|23758.7|23728.7|24006.2|23999.2|23656.2|23649.2|91722
1516143600000|2018-01-16 23:00:00|23757.2|23727.2|24088.6|24058.6|24136.1|24129.1|23698.7|23685.2|113525
1516230000000|2018-01-17 23:00:00|24087.1|24057.1|23840.1|23810.1|24141.1|24134.1|23706.1|23699.1|141097
1516316400000|2018-01-18 23:00:00|23841.6|23811.6|23879.6|23849.6|23911.1|23904.1|23736.1|23729.1|110504
1516575600000|2018-01-21 23:00:00|23812.6|23797.6|23986|23956|23987.5|23965|23691|23684|87044
1516662000000|2018-01-22 23:00:00|23983.1|23953.1|24042.5|24012.5|24196|24189|23921|23914|134909
1516748400000|2018-01-23 23:00:00|24035.1|24005.1|23780.1|23750.1|24071.1|24064.1|23611.1|23604.1|131574
1516834800000|2018-01-24 23:00:00|23775.7|23745.7|23665.9|23635.9|23830.9|23823.9|23465.9|23458.9|164011
1516921200000|2018-01-25 23:00:00|23667.4|23637.4|23731.9|23701.9|23800.9|23793.9|23554.3|23547.3|148534
1517180400000|2018-01-28 23:00:00|23730.8|23700.8|23578.5|23548.5|23789.1|23782.1|23489.1|23482.1|113638
1517266800000|2018-01-29 23:00:00|23579.9|23549.9|23214.5|23184.5|23604.1|23597.1|23109.1|23102.1|161572
1517353200000|2018-01-30 23:00:00|23216|23186|23294.1|23264.1|23379|23372|23084|23077|118178
1517439600000|2018-01-31 23:00:00|23308.5|23278.5|23339.3|23309.3|23499.2|23492.2|23229|23222|105549
1517526000000|2018-02-01 23:00:00|23356.6|23326.6|22973.5|22943.5|23388.2|23373.2|22949.1|22938.1|166018
1517785200000|2018-02-04 23:00:00|22983.1|22968.1|21624.1|21594.1|22983.1|22968.1|21369.7|21362.7|222408
1517871600000|2018-02-05 23:00:00|21622.6|21592.6|22229.8|22199.8|22303.7|22288.7|21069.7|21062.7|357550
1517958000000|2018-02-06 23:00:00|22235.5|22205.5|21788.6|21758.6|22351.7|22344.7|21464.2|21457.2|204212
1518044400000|2018-02-07 23:00:00|21767.1|21737.1|21210.2|21180.2|22009.1|22002.1|21091.6|21084.6|215491
1518130800000|2018-02-08 23:00:00|21190.3|21160.3|21269.9|21239.9|21574.1|21567.1|20546.6|20539.6|235046
1518390000000|2018-02-11 23:00:00|21300.6|21285.6|21661.9|21631.9|21719|21712|21264.1|21253.1|79034
1518476400000|2018-02-12 23:00:00|21667.6|21637.6|21236.1|21206.1|21725.5|21710.5|20924|20917|126072
1518562800000|2018-02-13 23:00:00|21230.5|21200.5|21496.8|21466.8|21523.9|21516.9|20928.9|20921.9|207933
1518649200000|2018-02-14 23:00:00|21492.6|21462.6|21511.2|21481.2|21618.8|21611.8|21298.9|21291.9|170914
1518735600000|2018-02-15 23:00:00|21508.7|21478.7|21900.3|21870.3|21923.8|21916.8|21497.8|21478.7|121919
1518994800000|2018-02-18 23:00:00|21882.8|21867.8|22009.7|21979.7|22161.2|22154.2|21843.8|21836.8|95500
1519081200000|2018-02-19 23:00:00|22005.2|21975.2|21882.3|21852.3|22058.7|22051.7|21808.7|21801.7|87551
1519167600000|2018-02-20 23:00:00|21886|21856|21873.9|21843.9|22183.5|22176.5|21818.5|21811.5|114843
1519254000000|2018-02-21 23:00:00|21875.3|21845.3|21733.4|21703.4|21890|21881.4|21613.5|21606.5|135323
1519340400000|2018-02-22 23:00:00|21734|21704|22033.3|22003.3|22036.3|22029.3|21703.4|21689.9|96028
1519599600000|2018-02-25 23:00:00|22075.3|22060.3|22423|22393|22426.7|22414.3|22041.3|22034.3|108665
1519686000000|2018-02-26 23:00:00|22422.5|22392.5|22206.7|22176.7|22511.3|22504.3|22171.3|22164.3|91759
1519772400000|2018-02-27 23:00:00|22205.3|22175.3|21899.9|21869.9|22376.3|22369.3|21883.7|21869.9|134087
1519858800000|2018-02-28 23:00:00|21901.3|21871.3|21150|21120|21966.2|21959.2|21031.2|21024.2|205278
1519945200000|2018-03-01 23:00:00|21151.1|21121.1|21187.3|21157.3|21271.2|21264.2|20686.2|20679.2|240461
1520204400000|2018-03-04 23:00:00|21085.2|21070.2|21422.6|21392.6|21466.1|21459.1|20846.1|20839.1|229239
1520290800000|2018-03-05 23:00:00|21425.4|21395.4|21498.5|21468.5|21811.1|21804.1|21391.1|21384.1|222718
1520377200000|2018-03-06 23:00:00|21494.6|21464.6|21471.6|21441.6|21494.6|21484.1|21181|21174|166820
1520463600000|2018-03-07 23:00:00|21470.2|21440.2|21620.5|21590.5|21648.5|21633.5|21274.5|21267.5|110084
1520550000000|2018-03-08 23:00:00|21618|21588|21878.5|21848.5|21879.9|21872.5|21339.5|21332.5|138743
1520722800000|2018-03-10 23:00:00|21871|21856|21911|21896|21923.5|21908.5|21871|21856|256
1520809200000|2018-03-11 23:00:00|21913.5|21898.5|21738.8|21723.8|21972|21965|21669.8|21662.8|117027
1520895600000|2018-03-12 23:00:00|21741.3|21726.3|21743.8|21728.8|22092.3|22085.3|21689.8|21675.2|99654
1520982000000|2018-03-13 23:00:00|21746.3|21731.3|21736.1|21721.1|21899.6|21892.6|21584.6|21577.6|105755
1521068400000|2018-03-14 23:00:00|21733.6|21718.6|21823.9|21808.9|21864.9|21857.9|21532.4|21525.4|105204
1521154800000|2018-03-15 23:00:00|21826.4|21811.4|21591.4|21561.4|21844.9|21837.9|21500.6|21493.6|100374
1521327600000|2018-03-17 23:00:00|21559.6|21544.6|21542.1|21527.1|21569.6|21554.6|21524.6|21509.6|176
1521414000000|2018-03-18 23:00:00|21539.6|21524.6|21274.6|21259.6|21640.6|21633.6|21075.6|21068.6|116485
1521500400000|2018-03-19 23:00:00|21277.1|21262.1|21457.1|21442.1|21485.6|21478.6|21200.6|21193.6|97928
1521586800000|2018-03-20 23:00:00|21459.6|21444.6|21367.2|21352.2|21535.7|21528.7|21290.7|21283.7|47229
1521673200000|2018-03-21 23:00:00|21364.7|21349.7|20839.4|20824.4|21565.4|21558.4|20779.4|20764.4|123113
1521759600000|2018-03-22 23:00:00|20834.4|20819.4|20380.8|20350.8|20975.4|20968.4|20299.4|20284.4|220413
1522015200000|2018-03-25 22:00:00|20316.9|20301.9|20864.7|20834.7|20870.1|20863.1|20306.9|20291.9|184266
1522101600000|2018-03-26 22:00:00|20866.6|20836.6|20700|20670|21285.1|21278.1|20617.9|20610.9|160112
1522188000000|2018-03-27 22:00:00|20706.9|20676.9|21275.3|21245.3|21327.9|21320.9|20679.4|20657.5|130697
1522274400000|2018-03-28 22:00:00|21284.4|21254.4|21484.7|21454.7|21632.9|21625.9|20987.9|20980.9|142723
1522360800000|2018-03-29 22:00:00|21467.9|21460.9|21471.9|21441.9|21517.9|21510.9|21305.4|21298.4|110989
1522620000000|2018-04-01 22:00:00|21454.4|21439.4|21068|21038|21597.9|21590.9|20927.9|20920.9|87051
1522706400000|2018-04-02 22:00:00|21068.3|21038.3|21511.2|21481.2|21527.5|21520.5|21041.9|21026.9|125882
1522792800000|2018-04-03 22:00:00|21507.2|21477.2|21539.9|21509.9|21576.5|21561.5|21030|21023|119042
1522879200000|2018-04-04 22:00:00|21542.8|21512.8|21885.1|21855.1|21917.5|21910.5|21457.5|21450.5|135658
1522965600000|2018-04-05 22:00:00|21890.8|21860.8|21447.9|21417.9|21891.5|21876.5|21312.5|21305.5|110322
1523224800000|2018-04-08 22:00:00|21499|21484|21639.9|21609.9|21802.3|21795.3|21487.5|21480.5|108115
1523311200000|2018-04-09 22:00:00|21635.5|21605.5|21872.2|21842.2|21964.8|21957.8|21537.3|21530.3|126102
1523397600000|2018-04-10 22:00:00|21874.2|21844.2|21663.9|21633.9|21875.6|21858.8|21567.4|21560.4|105127
1523484000000|2018-04-11 22:00:00|21665.3|21635.3|21856.6|21826.6|21858|21840.2|21587.4|21580.4|100612
1523570400000|2018-04-12 22:00:00|21837.9|21807.9|21797.7|21767.7|21922.3|21915.3|21697.3|21690.3|107743
1523829600000|2018-04-15 22:00:00|21931.3|21916.3|21818.4|21788.4|21936.3|21921.3|21762.3|21755.3|73323
1523916000000|2018-04-16 22:00:00|21816.9|21786.9|21907.5|21877.5|21952.2|21945.2|21772.2|21765.2|73748
1524002400000|2018-04-17 22:00:00|21907|21877|22186.8|22156.8|22197.2|22190.2|21893.7|21875.5|81605
1524088800000|2018-04-18 22:00:00|22189.4|22159.4|22138.6|22108.6|22357.2|22350.2|22054.7|22047.7|89363
1524175200000|2018-04-19 22:00:00|22141.2|22111.2|22071.2|22056.2|22267.2|22260.2|22052.2|22045.2|87672
1524434400000|2018-04-22 22:00:00|22151.2|22136.2|22222.9|22192.9|22225|22205|22029.5|22022.5|77240
1524520800000|2018-04-23 22:00:00|22222|22192|22088.4|22058.4|22352|22345|21967|21960|98669
1524607200000|2018-04-24 22:00:00|22091|22061|22321.4|22291.4|22321.4|22306|22077|22061|110676
1524693600000|2018-04-25 22:00:00|22327.3|22297.3|22463.9|22433.9|22465.1|22441|22267|22260|103154
1524780000000|2018-04-26 22:00:00|22467.8|22437.8|22456.7|22426.7|22562|22555|22367|22360|84734
1525039200000|2018-04-29 22:00:00|22449.4|22419.4|22452.9|22422.9|22642.2|22635.2|22427.2|22406.1|41747
1525125600000|2018-04-30 22:00:00|22454.1|22424.1|22596.2|22566.2|22606.2|22591.2|22427.2|22416.2|61743
1525212000000|2018-05-01 22:00:00|22602.7|22572.7|22431.2|22401.2|22607.9|22590.2|22411.1|22391.9|73968
1525298400000|2018-05-02 22:00:00|22429.6|22399.6|22352.3|22322.3|22431.1|22403.6|22097.1|22090.1|58328
1525384800000|2018-05-03 22:00:00|22354.6|22324.6|22478.8|22448.8|22512|22505|22167|22160|49332
1525644000000|2018-05-06 22:00:00|22478.5|22463.5|22478.5|22448.5|22553.5|22540|22352|22345|74719
1525730400000|2018-05-07 22:00:00|22478|22448|22496.7|22466.7|22571.9|22564.9|22411.9|22404.9|75589
1525816800000|2018-05-08 22:00:00|22494|22464|22506.4|22476.4|22511|22490.9|22366.8|22359.8|88145
1525903200000|2018-05-09 22:00:00|22507.3|22477.3|22520.8|22490.8|22551.9|22544.9|22426.8|22419.8|73466
1525989600000|2018-05-10 22:00:00|22520.9|22490.9|22719.3|22689.3|22781.8|22774.8|22510.9|22489.5|83233
1526248800000|2018-05-13 22:00:00|22750.8|22735.8|22885.5|22855.5|22896.8|22889.8|22733.3|22718.3|58292
1526335200000|2018-05-14 22:00:00|22885.4|22855.4|22767.2|22737.2|22911.8|22904.8|22721.8|22714.8|63717
1526421600000|2018-05-15 22:00:00|22769.2|22739.2|22830.8|22800.8|22834.4|22810.7|22696.8|22685.8|70619
1526508000000|2018-05-16 22:00:00|22830.7|22800.7|22898.9|22868.9|22956.5|22949.5|22801.5|22790.7|68080
1526594400000|2018-05-17 22:00:00|22902|22872|22833.2|22803.2|22956.5|22949.5|22818|22801.5|65835
1526853600000|2018-05-20 22:00:00|22915.5|22900.5|23035.7|23005.7|23051.5|23044.5|22900.5|22885.5|62395
1526940000000|2018-05-21 22:00:00|23030.7|23000.7|22934.8|22904.8|23038.1|23019.6|22916.5|22903|50378
1527026400000|2018-05-22 22:00:00|22933.6|22903.6|22623.1|22593.1|22951.5|22944.5|22481.5|22474.5|115468
1527112800000|2018-05-23 22:00:00|22622.6|22592.6|22300.9|22270.9|22641.5|22634.5|22076.4|22069.4|132158
1527199200000|2018-05-24 22:00:00|22302|22272|22367.1|22337.1|22516.4|22509.4|22261.3|22254.3|117071
1527458400000|2018-05-27 22:00:00|22447.8|22432.8|22416.3|22386.3|22546.3|22539.3|22353.8|22346.8|69505
1527544800000|2018-05-28 22:00:00|22417|22387|22058.6|22028.6|22460.3|22445.3|21918.8|21911.8|92653
1527631200000|2018-05-29 22:00:00|22057.8|22027.8|22267.6|22237.6|22279.1|22269.2|21926.2|21919.2|136623
1527717600000|2018-05-30 22:00:00|22264.8|22234.8|22118.5|22088.5|22271.2|22264.2|22016.2|22009.2|104356
1527804000000|2018-05-31 22:00:00|22118.8|22088.8|22387.4|22357.4|22389|22374.1|22086.1|22079.1|96669
1528063200000|2018-06-03 22:00:00|22295.1|22280.1|22573.3|22543.3|22580.5|22564.1|22295.1|22280.1|100192
1528149600000|2018-06-04 22:00:00|22576.2|22546.2|22558.4|22528.4|22606.1|22599.1|22446.1|22439.1|116010
1528236000000|2018-06-05 22:00:00|22553.3|22523.3|22774.3|22744.3|22776.3|22755|22506.1|22499.1|98856
1528322400000|2018-06-06 22:00:00|22772.5|22742.5|22718.2|22688.2|22878|22871|22638|22631|93197
1528408800000|2018-06-07 22:00:00|22714.5|22684.5|22711.6|22681.6|22878|22871|22520|22513|83574
1528668000000|2018-06-10 22:00:00|22636.5|22621.5|22965.5|22935.5|22992.2|22985.2|22634|22619|73804
1528754400000|2018-06-11 22:00:00|22959|22929|22881.6|22851.6|23014.7|23007.7|22787.2|22780.2|88553
1528840800000|2018-06-12 22:00:00|22883|22853|22840.3|22810.3|22980.5|22973.5|22833|22810.2|51475
1528927200000|2018-06-13 22:00:00|22838.4|22808.4|22889.4|22859.4|22918|22911|22708|22701|72930
1529013600000|2018-06-14 22:00:00|22890.2|22860.2|22832|22802|22913|22906|22683|22676|88139
1529272800000|2018-06-17 22:00:00|22839.5|22824.5|22714.2|22684.2|22872|22857|22588.4|22581.4|75322
1529359200000|2018-06-18 22:00:00|22714.9|22684.9|22285.5|22255.5|22727.4|22716.4|22118.4|22111.4|124766
1529445600000|2018-06-19 22:00:00|22285.7|22255.7|22518.2|22488.2|22580.8|22573.8|22168.3|22161.3|127712
1529532000000|2018-06-20 22:00:00|22519.1|22489.1|22443.3|22413.3|22783.1|22776.1|22413.1|22406.1|104272
1529618400000|2018-06-21 22:00:00|22444.3|22414.3|22545.4|22515.4|22637.9|22630.9|22409.6|22394.6|83759
1529877600000|2018-06-24 22:00:00|22524.4|22509.4|22229.5|22199.5|22572.9|22565.9|22040.8|22033.8|102251
1529964000000|2018-06-25 22:00:00|22236.9|22206.9|22303.9|22273.9|22388.9|22381.9|22108.3|22101.3|107694
1530050400000|2018-06-26 22:00:00|22310.4|22280.4|22169.2|22139.2|22423.9|22416.9|22111.4|22104.4|100325
1530136800000|2018-06-27 22:00:00|22171.5|22141.5|22317.7|22287.7|22328|22321|22043.9|22036.9|116989
1530223200000|2018-06-28 22:00:00|22316.6|22286.6|22255.6|22225.6|22353.2|22346.2|22143.2|22136.2|102086
1530482400000|2018-07-01 22:00:00|22262.2|22247.2|21875.3|21845.3|22313.2|22306.2|21698.4|21691.4|113755
1530568800000|2018-07-02 22:00:00|21876.3|21846.3|21723.6|21693.6|21923.3|21916.3|21563.3|21556.3|147860
1530655200000|2018-07-03 22:00:00|21724.2|21694.2|21705.8|21675.8|21773.2|21766.2|21593.2|21586.2|71753
1530741600000|2018-07-04 22:00:00|21707.3|21677.3|21703.8|21673.8|21738.2|21731.2|21458.2|21451.2|76068
1530828000000|2018-07-05 22:00:00|21705|21675|21841.9|21811.9|21878|21871|21633|21626|121181
1531087200000|2018-07-08 22:00:00|21837|21822|22219.4|22189.4|22221|22199.8|21834.5|21819.5|87459
1531173600000|2018-07-09 22:00:00|22217.3|22187.3|22135.6|22105.6|22313.3|22306.3|22135.6|22105.6|78414
1531260000000|2018-07-10 22:00:00|22134.2|22104.2|22047.6|22017.6|22164.8|22149.8|21748.3|21741.3|110077
1531346400000|2018-07-11 22:00:00|22050.4|22020.4|22356|22326|22356.1|22346|21988|21981|93773
1531432800000|2018-07-12 22:00:00|22355.9|22325.9|22611.8|22581.8|22688|22681|22334.5|22319.5|93612
1531692000000|2018-07-15 22:00:00|22574.5|22544.5|22555.6|22525.6|22733.1|22726.1|22552.1|22524.5|14385
1531778400000|2018-07-16 22:00:00|22555.4|22525.4|22882.1|22852.1|22883.5|22867.1|22509.6|22494.6|76477
1531864800000|2018-07-17 22:00:00|22882.3|22852.3|22885.9|22855.9|22948.1|22941.1|22777.9|22770.9|71795
1531951200000|2018-07-18 22:00:00|22884.1|22854.1|22735.5|22705.5|22920.3|22913.3|22677.8|22670.8|66754
1532037600000|2018-07-19 22:00:00|22737.1|22707.1|22565.4|22535.4|22872.7|22865.7|22502.7|22495.7|100677
1532296800000|2018-07-22 22:00:00|22529.2|22514.2|22474|22444|22566.7|22551.7|22340.4|22333.4|85017
1532383200000|2018-07-23 22:00:00|22474.4|22444.4|22573.4|22543.4|22622.9|22615.9|22407.9|22400.9|62430
1532469600000|2018-07-24 22:00:00|22573.3|22543.3|22602.4|22572.4|22670.4|22663.4|22512.9|22505.9|68989
1532556000000|2018-07-25 22:00:00|22597.6|22567.6|22649.5|22619.5|22676.4|22669.4|22532.8|22525.8|72685
1532642400000|2018-07-26 22:00:00|22650.7|22620.7|22636.7|22606.7|22751.4|22744.4|22576.4|22569.4|65555
1532901600000|2018-07-29 22:00:00|22622.9|22607.9|22494.7|22464.7|22635.4|22624.3|22471.3|22462.8|65600
1532988000000|2018-07-30 22:00:00|22496.4|22466.4|22675.9|22645.9|22711.3|22704.3|22351.3|22344.3|105023
1533074400000|2018-07-31 22:00:00|22675.5|22645.5|22725.6|22695.6|22826.4|22819.4|22572.8|22557.8|89134
1533160800000|2018-08-01 22:00:00|22725.4|22695.4|22627.6|22597.6|22751.4|22744.4|22386.4|22379.4|105639
1533247200000|2018-08-02 22:00:00|22627.9|22597.9|22582.6|22552.6|22710.4|22695.4|22446.3|22439.3|81840
1533506400000|2018-08-05 22:00:00|22590|22560|22569.7|22539.7|22621.3|22614.3|22456.3|22449.3|82290
1533592800000|2018-08-06 22:00:00|22571.7|22541.7|22677.6|22647.6|22697.8|22689.3|22531.3|22524.3|71477
1533679200000|2018-08-07 22:00:00|22680|22650|22574.4|22544.4|22796.2|22789.2|22560.2|22542.6|70878
1533765600000|2018-08-08 22:00:00|22573.8|22543.8|22574.9|22544.9|22641.2|22634.2|22498.7|22491.7|60816
1533852000000|2018-08-09 22:00:00|22577.7|22547.7|22230.9|22200.9|22618.7|22611.7|22081.2|22074.2|114568
1534111200000|2018-08-12 22:00:00|22010.2|21995.2|22093.1|22063.1|22166.1|22159.1|21841.1|21834.1|158555
1534197600000|2018-08-13 22:00:00|22094.2|22064.2|22359.3|22329.3|22391.1|22384.1|22031.1|22024.1|131390
1534284000000|2018-08-14 22:00:00|22361.5|22331.5|22033.3|22003.3|22371.1|22364.1|21861.1|21854.1|116420
1534370400000|2018-08-15 22:00:00|22034.9|22004.9|22295.9|22265.9|22360.9|22353.9|21880.9|21873.9|137232
1534456800000|2018-08-16 22:00:00|22296|22266|22262.8|22232.8|22345.8|22338.8|22095.8|22088.8|85352
1534716000000|2018-08-19 22:00:00|22269.8|22254.8|22286.2|22256.2|22286.4|22278.8|22100.7|22070.7|74481
1534802400000|2018-08-20 22:00:00|22191.2|22161.2|22077.8|22047.8|22385.9|22378.9|21989.8|21959.8|70821
1534888800000|2018-08-21 22:00:00|21980.4|21950.4|22220.5|22190.5|22465.8|22458.8|21979.1|21949.1|72403
1534975200000|2018-08-22 22:00:00|22126.2|22096.2|22341.1|22311.1|22535.7|22528.7|22126.2|22096.2|66768
1535061600000|2018-08-23 22:00:00|22340.7|22310.7|22461.2|22431.2|22650.7|22643.7|22244.1|22214.1|63289
1535320800000|2018-08-26 22:00:00|22375.1|22345.1|22744|22714|22924.6|22909.6|22375.1|22345.1|66518
1535407200000|2018-08-27 22:00:00|22649.9|22619.9|22632.7|22602.7|23000.6|22993.6|22440.8|22410.8|68958
1535493600000|2018-08-28 22:00:00|22540.1|22510.1|22751.7|22721.7|23020.6|23005.6|22537.3|22507.3|70464
1535580000000|2018-08-29 22:00:00|22751.1|22721.1|22725.4|22695.4|23140.6|23125.6|22661.6|22654.6|77917
1535666400000|2018-08-30 22:00:00|22721.2|22691.2|22840.3|22810.3|22896.5|22889.5|22686.5|22679.5|91197
1535925600000|2018-09-02 22:00:00|22828|22813|22791.4|22761.4|22856.5|22849.5|22696.5|22689.5|67565
1536012000000|2018-09-03 22:00:00|22791.6|22761.6|22727.2|22697.2|22806.5|22799.5|22601.5|22594.5|71284
1536098400000|2018-09-04 22:00:00|22729.4|22699.4|22538.5|22508.5|22730.7|22710.5|22486.4|22479.4|107053
1536184800000|2018-09-05 22:00:00|22536.1|22506.1|22407.8|22377.8|22566.3|22559.3|22361.3|22354.3|111215
1536271200000|2018-09-06 22:00:00|22407.6|22377.6|22341.3|22311.3|22451.3|22444.3|22176.3|22169.3|147045
1536530400000|2018-09-09 22:00:00|22352.8|22337.8|22469.7|22439.7|22501.3|22494.3|22246.3|22239.3|123630
1536616800000|2018-09-10 22:00:00|22470.1|22440.1|22740.9|22710.9|22747.8|22732.8|22452.8|22437.8|134711
1536703200000|2018-09-11 22:00:00|22744.2|22714.2|22668.3|22638.3|22801|22794|22531.3|22524.3|73754
1536789600000|2018-09-12 22:00:00|22666.7|22636.7|22989.2|22959.2|23011|23004|22631|22620|99723
1536876000000|2018-09-13 22:00:00|22989.8|22959.8|23219.7|23212.7|23262.2|23255.2|22955|22940|109027
1537135200000|2018-09-16 22:00:00|23196.2|23181.2|23204.9|23174.9|23372.2|23365.2|23136.2|23121.2|51903
1537221600000|2018-09-17 22:00:00|23204.5|23174.5|23831.2|23801.2|23888.3|23881.3|23038.7|23023.7|133417
1537308000000|2018-09-18 22:00:00|23832.6|23802.6|23774.5|23744.5|23857.3|23846.3|23667|23660|111861
1537394400000|2018-09-19 22:00:00|23776|23746|23868.3|23838.3|23874.9|23855|23582|23575|89575
1537480800000|2018-09-20 22:00:00|23867.9|23837.9|23881.5|23851.5|23980|23973|23777|23770|101359
1537740000000|2018-09-23 22:00:00|23851|23821|23884.2|23854.2|23886.5|23871.5|23750|23743|11436
1537826400000|2018-09-24 22:00:00|23887.9|23857.9|23848.7|23818.7|23947.5|23940.5|23733.5|23726.5|55724
1537912800000|2018-09-25 22:00:00|23848.9|23818.9|23852.7|23822.7|24033.5|24026.5|23833.5|23817.5|86790
1537999200000|2018-09-26 22:00:00|23856.1|23826.1|24073.7|24043.7|24128.5|24121.5|23778.5|23771.5|111787
1538085600000|2018-09-27 22:00:00|24075.4|24045.4|24191.7|24161.7|24293.5|24286.5|24003.5|23996.5|120522
1538344800000|2018-09-30 22:00:00|24220|24205|24420.3|24390.3|24484|24477|24143.5|24136.5|100620
1538431200000|2018-10-01 22:00:00|24420|24390|24236.9|24206.9|24448.9|24441.9|24093.9|24086.9|115962
1538517600000|2018-10-02 22:00:00|24236.3|24206.3|24253.4|24223.4|24368.8|24361.8|24043.8|24036.8|118062
1538604000000|2018-10-03 22:00:00|24253.6|24223.6|23808.5|23778.5|24298.9|24291.9|23623.9|23616.9|132125
1538690400000|2018-10-04 22:00:00|23786.8|23756.8|23679|23649|23944.4|23937.4|23559.4|23552.4|137485
1538949600000|2018-10-07 22:00:00|23718.4|23703.4|23641|23611|23814.4|23807.4|23369.5|23362.5|67440
1539036000000|2018-10-08 22:00:00|23641.8|23611.8|23509.7|23479.7|23641.8|23618.5|23329.5|23322.5|117307
1539122400000|2018-10-09 22:00:00|23511.2|23481.2|22758.7|22728.7|23599.5|23592.5|22718.4|22703.4|151459
1539208800000|2018-10-10 22:00:00|22763.2|22733.2|22567.8|22537.8|22909.5|22902.5|22249.5|22242.5|283825
1539295200000|2018-10-11 22:00:00|22567.3|22537.3|22582.7|22552.7|22759.3|22752.3|22224.3|22217.3|218351
1539554400000|2018-10-14 22:00:00|22553.3|22538.3|22218.3|22188.3|22568.3|22553.3|22039.5|22032.5|174968
1539640800000|2018-10-15 22:00:00|22221.7|22191.7|22903.6|22873.6|22906.5|22888.5|22163.5|22148.5|145140
1539727200000|2018-10-16 22:00:00|22898.2|22868.2|22891.4|22861.4|22954.4|22947.4|22644.4|22637.4|122567
1539813600000|2018-10-17 22:00:00|22898.4|22868.4|22335.3|22305.3|22953.4|22938.4|22164.3|22157.3|114913
1539900000000|2018-10-18 22:00:00|22335.2|22305.2|22480.6|22450.6|22694.2|22687.2|22219.2|22212.2|137597
1540159200000|2018-10-21 22:00:00|22433.2|22418.2|22494.2|22464.2|22714.3|22707.3|22269.3|22262.3|114440
1540245600000|2018-10-22 22:00:00|22495.4|22465.4|22170.7|22140.7|22495.4|22478.3|21644.3|21637.3|185354
1540332000000|2018-10-23 22:00:00|22173|22143|21534|21504|22214.1|22207.1|21349.1|21342.1|207275
1540418400000|2018-10-24 22:00:00|21532.8|21502.8|21533.7|21503.7|21794|21787|21199|21192|150294
1540504800000|2018-10-25 22:00:00|21535|21505|21234.6|21204.6|21548|21533|20798.8|20791.8|223780
1540767600000|2018-10-28 23:00:00|21315.3|21300.3|21012.8|20997.8|21503.8|21496.8|20803.8|20796.8|190167
1540854000000|2018-10-29 23:00:00|21007.8|20992.8|21667.7|21652.7|21696.6|21677.7|21005.3|20990.3|168484
1540940400000|2018-10-30 23:00:00|21662.7|21647.7|21795.2|21780.2|21943.7|21936.7|21566.2|21559.2|167829
1541026800000|2018-10-31 23:00:00|21797.7|21782.7|21712.5|21697.5|21873.5|21866.5|21513.5|21506.5|142893
1541113200000|2018-11-01 23:00:00|21717.5|21702.5|22025|21995|22318.5|22311.5|21658.5|21651.5|165630
1541372400000|2018-11-04 23:00:00|21967.5|21952.5|22012.1|21982.1|22088.5|22081.5|21868.5|21861.5|132564
1541458800000|2018-11-05 23:00:00|22015.8|21985.8|22256.5|22226.5|22265.3|22256.5|21987.5|21972.5|85868
1541545200000|2018-11-06 23:00:00|22255.4|22225.4|22540.6|22510.6|22574.9|22563.9|21993.4|21986.4|128828
1541631600000|2018-11-07 23:00:00|22545.7|22515.7|22437.6|22407.6|22583.3|22576.3|22365.8|22358.8|108166
1541718000000|2018-11-08 23:00:00|22439.8|22409.8|22145.6|22115.6|22493.3|22486.3|22013.3|22006.3|95753
1541977200000|2018-11-11 23:00:00|22152.3|22137.3|21798.7|21768.7|22323.1|22316.1|21737.1|21722.1|97676
1542063600000|2018-11-12 23:00:00|21801.8|21771.8|21809.4|21779.4|21977|21962|21478.1|21471.1|107738
1542150000000|2018-11-13 23:00:00|21808.3|21778.3|21695.9|21665.9|21987.8|21980.8|21556.8|21541.8|124830
1542236400000|2018-11-14 23:00:00|21695.4|21665.4|21912.7|21882.7|21951.6|21936.6|21546.6|21531.6|139968
1542322800000|2018-11-15 23:00:00|21910.4|21880.4|21771.9|21741.9|21919.1|21904.1|21501.7|21486.7|122590
1542582000000|2018-11-18 23:00:00|21699.2|21684.2|21602.1|21572.1|21926.7|21911.7|21536.7|21521.7|96629
1542668400000|2018-11-19 23:00:00|21603.6|21573.6|21243.8|21213.8|21692.7|21685.7|21181.5|21166.5|129288
1542754800000|2018-11-20 23:00:00|21243.6|21213.6|21660.9|21630.9|21756.3|21741.3|21177.3|21166.3|130775
1542841200000|2018-11-21 23:00:00|21664.5|21634.5|21587.5|21557.5|21751.3|21736.3|21479.8|21472.8|63163
1542927600000|2018-11-22 23:00:00|21604.6|21574.6|21510.6|21480.6|21692.2|21685.2|21458.7|21443.7|30360
1543186800000|2018-11-25 23:00:00|21528.7|21513.7|21976.1|21946.1|22096.2|22081.2|21503.7|21488.7|71401
1543273200000|2018-11-26 23:00:00|21975.5|21945.5|22141.5|22111.5|22206.1|22191.1|21822.1|21815.1|87471
1543359600000|2018-11-27 23:00:00|22138.6|22108.6|22407.2|22377.2|22428.5|22413.5|22047.1|22040.1|91890
1543446000000|2018-11-28 23:00:00|22405.6|22375.6|22299.1|22269.1|22437|22430|22200.9|22185.9|89575
1543532400000|2018-11-29 23:00:00|22298.5|22268.5|22428|22398|22438.3|22423.3|22236.8|22229.8|79900
1543791600000|2018-12-02 23:00:00|22648.3|22633.3|22644.4|22614.4|22790.8|22775.8|22540.8|22525.8|93292
1543878000000|2018-12-03 23:00:00|22645.4|22615.4|21613.6|21583.6|22650.4|22625.8|21585.8|21570.8|151394
1543964400000|2018-12-04 23:00:00|21615.7|21585.7|21908|21878|21981.5|21974.5|21595.8|21578|124161
1544050800000|2018-12-05 23:00:00|21913|21883|21640.6|21610.6|21915.8|21885.8|21080.4|21065.4|162943
1544137200000|2018-12-06 23:00:00|21644.8|21614.8|21368.9|21338.9|21733.9|21726.9|21255.4|21240.4|163723
1544396400000|2018-12-09 23:00:00|21230.4|21215.4|21365.5|21335.5|21395.3|21380.3|20950.3|20935.3|176540
1544482800000|2018-12-10 23:00:00|21366.3|21336.3|21287.3|21257.3|21535.2|21520.2|21066.2|21059.2|190587
1544569200000|2018-12-11 23:00:00|21285.9|21255.9|21673.6|21643.6|21835|21820|21283|21253|128668
1544655600000|2018-12-12 23:00:00|21672.5|21642.5|21743.4|21713.4|21919|21904|21652.5|21637.5|100576
1544742000000|2018-12-13 23:00:00|21744.7|21714.7|21280|21250|21750|21743|21244|21229|102136
1545001200000|2018-12-16 23:00:00|21254|21239|21184.6|21154.6|21554.2|21547.2|20978.2|20963.2|93630
1545087600000|2018-12-17 23:00:00|21182.5|21152.5|21020.9|20990.9|21324.2|21317.2|20980.7|20965.7|85679
1545174000000|2018-12-18 23:00:00|21020.3|20990.3|20707.9|20677.9|21200.9|21185.9|20573.4|20558.4|129588
1545260400000|2018-12-19 23:00:00|20708.1|20678.1|20420.8|20390.8|20834.4|20827.4|20085.4|20070.4|175477
1545346800000|2018-12-20 23:00:00|20419.7|20389.7|19840|19810|20455.4|20440.4|19751.8|19736.8|175751
1545606000000|2018-12-23 23:00:00|19756.8|19741.8|19281.8|19266.8|19931.8|19916.8|19256.8|19241.8|27946
1545778800000|2018-12-25 23:00:00|19289.6|19259.6|20042|20012|20100.2|20085.2|18936.2|18929.2|121670
1545865200000|2018-12-26 23:00:00|20047.2|20017.2|20061.8|20031.8|20206.1|20199.1|19525.1|19510.1|156330
1545951600000|2018-12-27 23:00:00|20065.6|20035.6|19947.2|19917.2|20076.1|20069.1|19735.2|19720.2|139383
1546210800000|2018-12-30 23:00:00|20060.2|20045.2|19849.9|19819.9|20108.7|20101.7|19729.9|19714.9|56276
1546383600000|2019-01-01 23:00:00|19849.6|19819.6|19524.8|19494.8|19970.6|19963.6|19299.6|19284.6|49277
1546470000000|2019-01-02 23:00:00|19574.7|19544.7|19455.7|19425.7|19677.1|19662.1|19307.1|19292.1|75659
1546556400000|2019-01-03 23:00:00|19458.2|19428.2|20115.2|20085.2|20209.4|20194.4|19225.6|19218.6|154775
1546815600000|2019-01-06 23:00:00|20139.4|20124.4|20222.2|20192.2|20319.6|20304.6|19979.6|19964.6|142845
1546902000000|2019-01-07 23:00:00|20222.1|20192.1|20321.3|20291.3|20424.6|20409.6|20100.6|20093.6|90025
1546988400000|2019-01-08 23:00:00|20316.8|20286.8|20276.8|20246.8|20493.1|20486.1|20187.1|20172.1|98550
1547074800000|2019-01-09 23:00:00|20272.5|20242.5|20392.9|20362.9|20396.4|20379.3|20044.3|20029.3|119260
1547161200000|2019-01-10 23:00:00|20388.8|20358.8|20317.7|20287.7|20391.6|20383.3|20199.3|20184.3|89622
1547420400000|2019-01-13 23:00:00|20256.8|20241.8|20143.3|20113.3|20269.3|20254.3|19994.6|19979.6|40182
1547506800000|2019-01-14 23:00:00|20143.5|20113.5|20561.1|20531.1|20580.6|20573.6|20134.6|20104.6|97291
1547593200000|2019-01-15 23:00:00|20560.7|20530.7|20536.3|20506.3|20599.5|20584.5|20318|20311|93283
1547679600000|2019-01-16 23:00:00|20534|20504|20541.9|20511.9|20629.5|20614.5|20209.5|20194.5|87817
1547766000000|2019-01-17 23:00:00|20541.3|20511.3|20980.7|20950.7|20986.1|20967|20455.5|20448.5|117913
1548025200000|2019-01-20 23:00:00|20962|20947|20756.7|20726.7|20962|20947|20675.5|20668.5|89947
1548111600000|2019-01-21 23:00:00|20733.9|20703.9|20444.5|20414.5|20815.5|20808.5|20354.5|20339.5|100028
1548198000000|2019-01-22 23:00:00|20440.5|20410.5|20534.1|20504.1|20739|20724|20424.5|20405.3|105749
1548284400000|2019-01-23 23:00:00|20542.9|20512.9|20615.9|20585.9|20659|20644|20445|20438|91829
1548370800000|2019-01-24 23:00:00|20618.8|20588.8|20835.4|20805.4|20916.5|20901.5|20560|20553|110715
1548630000000|2019-01-27 23:00:00|20849|20834|20602.5|20572.5|20854|20839|20477.3|20462.3|83500
1548716400000|2019-01-28 23:00:00|20603.2|20573.2|20675.5|20645.5|20762.3|20747.3|20408.3|20401.3|97491
1548802800000|2019-01-29 23:00:00|20673.2|20643.2|20794.7|20764.7|20857.1|20842.1|20518.3|20511.3|109399
1548889200000|2019-01-30 23:00:00|20793.7|20763.7|20770.5|20740.5|20898.1|20891.1|20642.1|20627.1|129652
1548975600000|2019-01-31 23:00:00|20760.7|20730.7|20827|20797|20928.1|20921.1|20729.6|20714.6|84152
1549234800000|2019-02-03 23:00:00|20769.6|20754.6|20908.1|20878.1|20922|20911.1|20762.1|20747.1|75077
1549321200000|2019-02-04 23:00:00|20905.1|20875.1|20961.8|20931.8|20982|20967|20818|20811|66956
1549407600000|2019-02-05 23:00:00|20956.6|20926.6|20889.7|20859.7|20968|20961|20831.8|20816.8|70106
1549494000000|2019-02-06 23:00:00|20890.5|20860.5|20550.2|20520.2|20912.8|20905.8|20466.7|20451.7|108415
1549580400000|2019-02-07 23:00:00|20551.2|20521.2|20361.1|20331.1|20561.7|20546.7|20184.2|20169.2|124167
1549839600000|2019-02-10 23:00:00|20351.7|20336.7|20465.6|20435.6|20496.9|20481.9|20227.7|20220.7|46791
1549926000000|2019-02-11 23:00:00|20464.3|20434.3|20961.7|20931.7|20981.9|20966.9|20407.9|20400.9|111059
1550012400000|2019-02-12 23:00:00|20962.9|20932.9|21134.6|21104.6|21206.2|21199.2|20924.4|20909.4|96786
1550098800000|2019-02-13 23:00:00|21138.9|21108.9|21005.2|20975.2|21256.3|21241.3|20961.3|20946.3|79014
1550185200000|2019-02-14 23:00:00|21005.1|20975.1|21257.4|21227.4|21259|21241.3|20832.3|20825.3|116370
1550444400000|2019-02-17 23:00:00|21256.3|21241.3|21291.1|21261.1|21337.3|21330.3|21187.3|21180.3|106812
1550530800000|2019-02-18 23:00:00|21285|21255|21331.7|21301.7|21420.2|21405.2|21212.4|21205.4|71005
1550617200000|2019-02-19 23:00:00|21334.9|21304.9|21440.8|21410.8|21496.2|21489.2|21311.2|21296.8|87771
1550703600000|2019-02-20 23:00:00|21440.6|21410.6|21379.9|21349.9|21557.1|21550.1|21314.6|21307.6|86215
1550790000000|2019-02-21 23:00:00|21378.7|21348.7|21473.6|21443.6|21515.9|21500.9|21338.6|21323.6|67643
1551049200000|2019-02-24 23:00:00|21520.9|21505.9|21569|21539|21635.7|21620.7|21461.9|21454.9|83940
1551135600000|2019-02-25 23:00:00|21569.2|21539.2|21528.4|21498.4|21611.7|21604.7|21381.7|21374.7|91199
1551222000000|2019-02-26 23:00:00|21528.2|21498.2|21572.8|21542.8|21610.3|21595.3|21460.3|21445.3|50308
1551308400000|2019-02-27 23:00:00|21571.5|21541.5|21466.7|21436.7|21576.3|21569.3|21290.3|21275.3|93437
1551394800000|2019-02-28 23:00:00|21466.5|21436.5|21781.9|21751.9|21781.9|21765.3|21450.3|21427.8|98875
1551654000000|2019-03-03 23:00:00|21830.3|21815.3|21686.1|21656.1|21866.2|21859.2|21605.2|21590.2|115154
1551740400000|2019-03-04 23:00:00|21682.5|21652.5|21717.4|21687.4|21840.2|21825.2|21661.2|21650.2|144614
1551826800000|2019-03-05 23:00:00|21716.9|21686.9|21559.3|21529.3|21717.4|21699.2|21550|21528.7|119202
1551913200000|2019-03-06 23:00:00|21560.4|21530.4|21280.1|21250.1|21561.7|21549|21212|21197|83979
1551999600000|2019-03-07 23:00:00|21277.6|21247.6|21124.4|21094.4|21338|21331|20838.2|20823.2|134868
1552172400000|2019-03-09 23:00:00|21104.4|21074.4|21090.7|21075.7|21109.5|21093.2|21075.7|21060.7|35
1552258800000|2019-03-10 23:00:00|21093.2|21078.2|21388.2|21373.2|21388.2|21373.2|20934.2|20927.2|68067
1552345200000|2019-03-11 23:00:00|21393.2|21378.2|21420.7|21405.7|21564.2|21557.2|21359.2|21348.2|89293
1552431600000|2019-03-12 23:00:00|21418.2|21403.2|21523.2|21508.2|21540.7|21525.7|21169.2|21162.2|72196
1552518000000|2019-03-13 23:00:00|21528.2|21513.2|21358.3|21343.3|21533.2|21518.2|21278.3|21263.3|91005
1552604400000|2019-03-14 23:00:00|21360.8|21345.8|21521.6|21491.6|21549.3|21542.3|21331.8|21324.8|94295
1552777200000|2019-03-16 23:00:00|21530.8|21515.8|21513.3|21498.3|21538.3|21523.3|21513.3|21498.3|100
1552863600000|2019-03-17 23:00:00|21518.3|21503.3|21621.1|21606.1|21639.3|21632.3|21498.3|21483.3|46543
1552950000000|2019-03-18 23:00:00|21613.6|21598.6|21563.6|21548.6|21683.6|21668.6|21432.1|21425.1|64777
1553036400000|2019-03-19 23:00:00|21566.1|21551.1|21448.6|21433.6|21658.6|21643.6|21413.6|21398.6|73601
1553122800000|2019-03-20 23:00:00|21446.1|21431.1|21618.5|21603.5|21628.5|21613.5|21323.5|21308.5|54340
1553209200000|2019-03-21 23:00:00|21613.5|21598.5|21167.7|21137.7|21669.5|21662.5|21138.1|21123.1|103159
1553382000000|2019-03-23 23:00:00|21223.1|21208.1|21200.6|21185.6|21243.1|21228.1|21180.6|21165.6|305
1553468400000|2019-03-24 23:00:00|21203.1|21188.1|21143.9|21128.9|21254.1|21247.1|20876.2|20869.2|147369
1553554800000|2019-03-25 23:00:00|21148.9|21133.9|21278.8|21263.8|21454|21447|21143.9|21128.9|138357
1553641200000|2019-03-26 23:00:00|21276.3|21261.3|21166.3|21151.3|21394.8|21387.8|21068.8|21053.8|82629
1553727600000|2019-03-27 23:00:00|21168.8|21153.8|21216.3|21201.3|21241.2|21218.8|20969.8|20962.8|117365
1553814000000|2019-03-28 23:00:00|21218.8|21203.8|21276.9|21246.9|21313.2|21298.2|21147.3|21140.3|95176
1554069600000|2019-03-31 22:00:00|21370.7|21355.7|21642|21612|21674.1|21667.1|21370.7|21355.7|96625
1554156000000|2019-04-01 22:00:00|21638.4|21608.4|21529.1|21499.1|21749.1|21742.1|21469.1|21462.1|87787
1554242400000|2019-04-02 22:00:00|21527.8|21497.8|21790.5|21760.5|21833.8|21826.8|21484.1|21477.1|104391
1554328800000|2019-04-03 22:00:00|21791.6|21761.6|21795.5|21765.5|21797.2|21777.9|21663.9|21656.9|61226
1554415200000|2019-04-04 22:00:00|21794.4|21764.4|21886|21856|21892.8|21862.8|21728.9|21721.9|71922
1554674400000|2019-04-07 22:00:00|21867.8|21852.8|21814.1|21784.1|21966.3|21959.3|21718.8|21711.8|71999
1554760800000|2019-04-08 22:00:00|21812.5|21782.5|21625.8|21595.8|21815.1|21806.8|21593.8|21586.8|65520
1554847200000|2019-04-09 22:00:00|21626.3|21596.3|21674.8|21644.8|21738.9|21731.9|21548.8|21541.8|74092
1554933600000|2019-04-10 22:00:00|21673.9|21643.9|21727.9|21697.9|21743.9|21736.9|21623.9|21616.9|82735
1555020000000|2019-04-11 22:00:00|21729.6|21699.6|22094|22064|22094.2|22072.8|21688.8|21681.8|106714
1555279200000|2019-04-14 22:00:00|22095.3|22080.3|22164.6|22134.6|22229.2|22222.2|22047.8|22032.8|107227
1555365600000|2019-04-15 22:00:00|22164.8|22134.8|22247.2|22217.2|22321.5|22314.5|22129|22122|88871
1555452000000|2019-04-16 22:00:00|22247.3|22217.3|22272.3|22242.3|22349.2|22342.2|22184.2|22177.2|90725
1555538400000|2019-04-17 22:00:00|22276.3|22246.3|22285.4|22255.4|22293.8|22286.8|22053.8|22046.8|102356
1555624800000|2019-04-18 22:00:00|22258.8|22251.8|22208.8|22201.8|22258.8|22251.8|22163.8|22156.8|26698
1555884000000|2019-04-21 22:00:00|22220.3|22190.3|22279.2|22249.2|22292.8|22277.8|22093.8|22086.8|52187
1555970400000|2019-04-22 22:00:00|22280.9|22250.9|22365.5|22335.5|22369.8|22352.7|22118.8|22111.8|65055
1556056800000|2019-04-23 22:00:00|22366.6|22336.6|22200.6|22170.6|22378.7|22371.7|22133.7|22126.7|90921
1556143200000|2019-04-24 22:00:00|22204.3|22174.3|22204.1|22174.1|22363.6|22356.6|22153.6|22146.6|91951
1556229600000|2019-04-25 22:00:00|22204.6|22174.6|22350.9|22320.9|22372.6|22357.6|22068.6|22061.6|99446
1556488800000|2019-04-28 22:00:00|22367.6|22352.6|22420.3|22390.3|22458.7|22451.7|22338.6|22331.6|32121
1556575200000|2019-04-29 22:00:00|22420.9|22390.9|22442.5|22412.5|22442.9|22415.2|22268.7|22261.7|31866
1556661600000|2019-04-30 22:00:00|22444.7|22414.7|22197|22167|22483.6|22476.6|22177.6|22161.7|28527
1556748000000|2019-05-01 22:00:00|22197.3|22167.3|22314.8|22284.8|22373.6|22366.6|22162.6|22147.6|33744
1556834400000|2019-05-02 22:00:00|22313.2|22283.2|22502.8|22472.8|22504|22486.5|22218.6|22211.6|29993
1557093600000|2019-05-05 22:00:00|22167.5|22152.5|22098|22068|22233.5|22226.5|21918.5|21911.5|59629
1557180000000|2019-05-06 22:00:00|22086|22056|21651.7|21621.7|22158.6|22151.6|21518.6|21511.6|148214
1557266400000|2019-05-07 22:00:00|21651.9|21621.9|21534.4|21504.4|21685.1|21671.4|21420.9|21413.9|164067
1557352800000|2019-05-08 22:00:00|21536.2|21506.2|21328.2|21298.2|21553|21546|21070.5|21063.5|172597
1557439200000|2019-05-09 22:00:00|21323.8|21293.8|21520.3|21490.3|21588|21581|21073|21066|210826
1557698400000|2019-05-12 22:00:00|21349.5|21334.5|20817.6|20787.6|21377|21362|20772.9|20765.9|138839
1557784800000|2019-05-13 22:00:00|20817.1|20787.1|21167.9|21137.9|21187.8|21180.8|20757.9|20750.9|139617
1557871200000|2019-05-14 22:00:00|21175.2|21145.2|21194.7|21164.7|21204.1|21186.6|20882.6|20875.6|116374
1557957600000|2019-05-15 22:00:00|21193.7|21163.7|21264.4|21234.4|21342.6|21335.6|20947.6|20940.6|117864
1558044000000|2019-05-16 22:00:00|21261.4|21231.4|21231.9|21201.9|21392.6|21385.6|21142.6|21135.6|124343
1558303200000|2019-05-19 22:00:00|21231.6|21216.6|21197.9|21167.9|21437.6|21430.6|21057.6|21050.6|120257
1558389600000|2019-05-20 22:00:00|21201|21171|21394.5|21364.5|21394.6|21385.5|21157.5|21150.5|103797
1558476000000|2019-05-21 22:00:00|21395.7|21365.7|21244.2|21214.2|21412.3|21405.3|21189.8|21182.8|93368
1558562400000|2019-05-22 22:00:00|21245.2|21215.2|20888.4|20858.4|21246.5|21228.8|20817.2|20810.2|116096
1558648800000|2019-05-23 22:00:00|20893.2|20863.2|21143.3|21113.3|21192.2|21185.2|20801.2|20786.2|120064
1558908000000|2019-05-26 22:00:00|21131.2|21116.2|21235.4|21205.4|21262.2|21255.2|21107.2|21100.2|72035
1558994400000|2019-05-27 22:00:00|21230.7|21200.7|21015.8|20985.8|21292.4|21285.4|20992.4|20981.4|82640
1559080800000|2019-05-28 22:00:00|21017.8|20987.8|20906.4|20876.4|21062.4|21055.4|20727.4|20720.4|139831
1559167200000|2019-05-29 22:00:00|20904.6|20874.6|20939.4|20909.4|20991.9|20984.9|20807.4|20800.4|107452
1559253600000|2019-05-30 22:00:00|20941.2|20911.2|20448.3|20418.3|20965.9|20950.9|20381.8|20374.8|145865
1559512800000|2019-06-02 22:00:00|20395.8|20380.8|20491.1|20461.1|20531.8|20524.8|20291.8|20284.8|141496
1559599200000|2019-06-03 22:00:00|20495.7|20465.7|20748.7|20718.7|20752.6|20729.7|20291.7|20284.7|121565
1559685600000|2019-06-04 22:00:00|20746.7|20716.7|20767.4|20737.4|20876.5|20869.5|20646.5|20639.5|118846
1559772000000|2019-06-05 22:00:00|20748.4|20718.4|20884.3|20854.3|20916.5|20909.5|20665.5|20650.5|96581
1559858400000|2019-06-06 22:00:00|20882.2|20852.2|21068.1|21038.1|21070.5|21054.4|20816.4|20809.4|95601
1560117600000|2019-06-09 22:00:00|21212.9|21197.9|21140.4|21110.4|21255.4|21240.4|21076.3|21069.3|126408
1560204000000|2019-06-10 22:00:00|21142|21112|21195.3|21165.3|21331.2|21324.2|21071.3|21064.3|134740
1560290400000|2019-06-11 22:00:00|21196.9|21166.9|21058.2|21028.2|21261.1|21254.1|21021|21014|105627
1560376800000|2019-06-12 22:00:00|21061.3|21031.3|21086.7|21056.7|21126.7|21119.7|20926|20919|111936
1560463200000|2019-06-13 22:00:00|21087.5|21057.5|21050.4|21020.4|21108.6|21101.6|20968.6|20961.6|84009
1560722400000|2019-06-16 22:00:00|21058.9|21028.9|21213.4|21183.4|21234.9|21204.9|21033.7|21026.7|77745
1560808800000|2019-06-17 22:00:00|21215.7|21185.7|21229.2|21199.2|21268.9|21247.7|20898.7|20891.7|105325
1560895200000|2019-06-18 22:00:00|21228.2|21198.2|21433|21403|21435.7|21405.7|21212.8|21182.8|137695
1560981600000|2019-06-19 22:00:00|21434.7|21404.7|21514|21484|21623.7|21616.7|21340.1|21325.1|118461
1561068000000|2019-06-20 22:00:00|21515|21485|21205.6|21175.6|21515|21501.8|21197.8|21173.3|131563
1561327200000|2019-06-23 22:00:00|21197.8|21182.8|21207|21177|21326.3|21319.3|21157|21127|97173
1561413600000|2019-06-24 22:00:00|21206.5|21176.5|21079.5|21049.5|21306.6|21299.6|21041.9|21034.9|94934
1561500000000|2019-06-25 22:00:00|21078.6|21048.6|21120.4|21090.4|21251.6|21244.6|21026.6|21019.6|89352
1561586400000|2019-06-26 22:00:00|21122.3|21092.3|21266.6|21236.6|21326.5|21319.5|21096.6|21083.1|109310
1561672800000|2019-06-27 22:00:00|21263.8|21233.8|21386|21356|21390.5|21375.5|21181.5|21174.5|86078
1561932000000|2019-06-30 22:00:00|21593|21578|21715.5|21685.5|21831.6|21824.6|21546.5|21539.5|101514
1562018400000|2019-07-01 22:00:00|21716|21686|21720.4|21690.4|21771.5|21764.5|21590.6|21575.6|90431
1562104800000|2019-07-02 22:00:00|21722.3|21692.3|21724.1|21694.1|21759.1|21738|21551.5|21544.5|98728
1562191200000|2019-07-03 22:00:00|21731|21701|21706.9|21676.9|21745.5|21734.3|21661.3|21654.3|52974
1562277600000|2019-07-04 22:00:00|21702.4|21672.4|21693.5|21663.5|21726.6|21719.6|21581.6|21574.6|57709
1562536800000|2019-07-07 22:00:00|21735.6|21720.6|21597.6|21567.6|21735.6|21720.6|21486.7|21479.7|94378
1562623200000|2019-07-08 22:00:00|21595.2|21565.2|21547.4|21517.4|21676.6|21669.6|21471.6|21464.6|78595
1562709600000|2019-07-09 22:00:00|21547.6|21517.6|21578.9|21548.9|21636.5|21629.5|21486.5|21479.5|75190
1562796000000|2019-07-10 22:00:00|21580.4|21550.4|21645.3|21615.3|21651.5|21644.5|21526.5|21519.5|89982
1562882400000|2019-07-11 22:00:00|21643.5|21613.5|21610.3|21580.3|21706.8|21699.8|21581.8|21574.8|77819
1563141600000|2019-07-14 22:00:00|21610.8|21595.8|21630.4|21600.4|21701.8|21694.8|21534.3|21527.3|27415
1563228000000|2019-07-15 22:00:00|21632.3|21602.3|21505.2|21475.2|21646.7|21639.7|21461.7|21454.7|71908
1563314400000|2019-07-16 22:00:00|21505|21475|21352.2|21322.2|21506.6|21479.7|21310.6|21294.4|71751
1563400800000|2019-07-17 22:00:00|21352.7|21322.7|21254.2|21224.2|21359.6|21329.6|20986.2|20979.2|121078
1563487200000|2019-07-18 22:00:00|21253.1|21223.1|21287.1|21257.1|21471.1|21464.1|21111.1|21104.1|127971
1563746400000|2019-07-21 22:00:00|21315.1|21300.1|21455.9|21425.9|21456.6|21434.1|21297.6|21282.6|91509
1563832800000|2019-07-22 22:00:00|21455.8|21425.8|21703.5|21673.5|21730.1|21715.1|21396.1|21389.1|93234
1563919200000|2019-07-23 22:00:00|21705.5|21675.5|21752.8|21722.8|21774.9|21763.9|21625.9|21618.9|74515
1564005600000|2019-07-24 22:00:00|21755.4|21725.4|21658.2|21628.2|21820.9|21813.9|21614.9|21593.6|85573
1564092000000|2019-07-25 22:00:00|21655.1|21625.1|21669.8|21654.8|21700.8|21693.8|21585.8|21578.8|78595
1564351200000|2019-07-28 22:00:00|21677.3|21647.3|21654.2|21624.2|21682.3|21667.3|21510.8|21503.8|70751
1564437600000|2019-07-29 22:00:00|21653.3|21623.3|21573.7|21543.7|21789.3|21782.3|21474.3|21467.3|86753
1564524000000|2019-07-30 22:00:00|21575.7|21545.7|21357.5|21327.5|21584.1|21577.1|21264.1|21257.1|115510
1564610400000|2019-07-31 22:00:00|21348.1|21318.1|21061.8|21031.8|21589.3|21582.3|21039.3|21017.4|146880
1564696800000|2019-08-01 22:00:00|21064.8|21034.8|20940.7|20910.7|21169|21162|20779|20772|229063
1564956000000|2019-08-04 22:00:00|20893|20878|20195.9|20165.9|20948|20933|20186.6|20156.6|229282
1565042400000|2019-08-05 22:00:00|20185.5|20155.5|20677.6|20647.6|20679.8|20662|19918|19903|250542
1565128800000|2019-08-06 22:00:00|20675.4|20645.4|20585.4|20555.4|20684.2|20661.8|20228.8|20221.8|177078
1565215200000|2019-08-07 22:00:00|20587.8|20557.8|20690.6|20660.6|20808.8|20801.8|20453.8|20446.8|169910
1565301600000|2019-08-08 22:00:00|20669.8|20639.8|20549.6|20519.6|20783.7|20776.7|20378.7|20371.7|113927
1565560800000|2019-08-11 22:00:00|20540.2|20525.2|20309.5|20279.5|20598.9|20591.9|20228.9|20221.9|72130
1565647200000|2019-08-12 22:00:00|20310.4|20280.4|20766.8|20736.8|20777.8|20766.8|20228.8|20221.8|149258
1565733600000|2019-08-13 22:00:00|20767.3|20737.3|20124.9|20094.9|20787.8|20772.8|20113.8|20092.8|178899
1565820000000|2019-08-14 22:00:00|20114.4|20084.4|20366.9|20336.9|20518.4|20511.4|20096.2|20066.2|190003
1565906400000|2019-08-15 22:00:00|20372.8|20342.8|20604.6|20574.6|20608.4|20601.4|20293.4|20286.4|128465
1566165600000|2019-08-18 22:00:00|20619.9|20604.9|20660.5|20630.5|20709.9|20694.9|20493.4|20486.4|85876
1566252000000|2019-08-19 22:00:00|20660.1|20630.1|20498.8|20468.8|20683.2|20676.2|20482.2|20467.2|72236
1566338400000|2019-08-20 22:00:00|20496.8|20466.8|20732.2|20702.2|20742.9|20735.9|20477.9|20461.1|79056
1566424800000|2019-08-21 22:00:00|20729.4|20699.4|20622.8|20592.8|20766.9|20755.9|20547.8|20540.8|72756
1566511200000|2019-08-22 22:00:00|20620.5|20590.5|20190.3|20160.3|20742.7|20735.7|20152.7|20145.7|111914
1566770400000|2019-08-25 22:00:00|20014.2|19999.2|20562.5|20532.5|20617.6|20610.6|19869.2|19854.2|209093
1566856800000|2019-08-26 22:00:00|20564.8|20534.8|20401.4|20371.4|20582.5|20575.5|20387.5|20370.5|126235
1566943200000|2019-08-27 22:00:00|20402.8|20372.8|20513.6|20483.6|20530.7|20515.7|20316.7|20309.7|91108
1567029600000|2019-08-28 22:00:00|20509|20479|20684.1|20654.1|20726.7|20719.7|20356.7|20349.7|93032
1567116000000|2019-08-29 22:00:00|20683.7|20653.7|20678.5|20648.5|20791.7|20784.7|20621.7|20614.7|104193
1567375200000|2019-09-01 22:00:00|20445.7|20430.7|20573.3|20543.3|20666.6|20659.6|20445.7|20430.7|73979
1567461600000|2019-09-02 22:00:00|20567.2|20537.2|20627.2|20597.2|20676.6|20669.6|20516.6|20509.6|63863
1567548000000|2019-09-03 22:00:00|20628.5|20598.5|20833|20803|20853.2|20823.2|20556.4|20549.4|104642
1567634400000|2019-09-04 22:00:00|20834.2|20804.2|21139.7|21109.7|21266.4|21259.4|20786.4|20779.4|150630
1567720800000|2019-09-05 22:00:00|21141|21111|21242.8|21212.8|21246.3|21239.3|21136.3|21111|118494
1567980000000|2019-09-08 22:00:00|21235.3|21220.3|21365.2|21335.2|21376.2|21369.2|21186.2|21179.2|109210
1568066400000|2019-09-09 22:00:00|21369.3|21339.3|21449.2|21419.2|21480.2|21465.2|21296.2|21289.2|135335
1568152800000|2019-09-10 22:00:00|21452.2|21422.2|21666.5|21636.5|21688.8|21670|21446.1|21417.8|117333
1568239200000|2019-09-11 22:00:00|21671.9|21641.9|21773.1|21743.1|21878.4|21871.4|21662.5|21636.9|124565
1568325600000|2019-09-12 22:00:00|21774.7|21744.7|22064.2|22034.2|22090.7|22083.7|21774.7|21744.7|128978
1568584800000|2019-09-15 22:00:00|21894.7|21879.7|21949.5|21919.5|21975.6|21968.6|21795.6|21788.6|47835
1568671200000|2019-09-16 22:00:00|21950.1|21920.1|22011.8|21981.8|22069.2|22039.2|21875.6|21868.6|90913
1568757600000|2019-09-17 22:00:00|22014.9|21984.9|22055.7|22025.7|22104.4|22089.4|21925.4|21918.4|77309
1568844000000|2019-09-18 22:00:00|22057.1|22027.1|22113.1|22083.1|22263.1|22256.1|22000.6|21993.6|117054
1568930400000|2019-09-19 22:00:00|22115|22085|21980.8|21950.8|22199.7|22192.7|21954.7|21943.7|95885
1569189600000|2019-09-22 22:00:00|22093.7|22078.7|21970.9|21940.9|22121.9|22114.9|21851.9|21844.9|59650
1569276000000|2019-09-23 22:00:00|21973.3|21943.3|21971.8|21941.8|22161.8|22154.8|21821.8|21814.8|102689
1569362400000|2019-09-24 22:00:00|21977.4|21947.4|21972.2|21942.2|22068.5|22061.5|21823.5|21816.5|125932
1569448800000|2019-09-25 22:00:00|21971.9|21941.9|21974.3|21944.3|22180|22173|21830.8|21823.8|126140
1569535200000|2019-09-26 22:00:00|21976.3|21946.3|21764.3|21734.3|21999.8|21984.8|21675.6|21668.6|120924
1569794400000|2019-09-29 22:00:00|21814.6|21799.6|21906.5|21876.5|21913.2|21883.2|21663|21656|103594
1569880800000|2019-09-30 22:00:00|21905.3|21875.3|21684.9|21654.9|22030.5|22023.5|21642.8|21612.8|100843
1569967200000|2019-10-01 22:00:00|21688.1|21658.1|21380.6|21350.6|21790.3|21783.3|21285.3|21278.3|120644
1570053600000|2019-10-02 22:00:00|21376.4|21346.4|21471.1|21441.1|21472|21454.4|21055.4|21048.4|161947
1570140000000|2019-10-03 22:00:00|21472.7|21442.7|21549.8|21519.8|21553|21543.2|21270.2|21263.2|113287
1570399200000|2019-10-06 22:00:00|21386.7|21371.7|21400.9|21370.9|21610.5|21603.5|21330.2|21323.2|84331
1570485600000|2019-10-07 22:00:00|21395.4|21365.4|21362.8|21332.8|21638|21631|21330.5|21319|113712
1570572000000|2019-10-08 22:00:00|21366.1|21336.1|21597|21567|21620.3|21613.3|21332|21317|118640
1570658400000|2019-10-09 22:00:00|21600.5|21570.5|21713.6|21683.6|21764.1|21739.3|21310.3|21296.8|161947
1570744800000|2019-10-10 22:00:00|21720.9|21690.9|22059|22029|22250.3|22243.3|21675.3|21668.3|137765
1571004000000|2019-10-13 22:00:00|22084.3|22069.3|22016.6|21986.6|22119.3|22110.8|21885|21878|71644
1571090400000|2019-10-14 22:00:00|22019.4|21989.4|22553.4|22523.4|22570|22563|22009|21988.1|108722
1571176800000|2019-10-15 22:00:00|22552.4|22522.4|22538|22508|22620|22613|22429.9|22422.9|143617
1571263200000|2019-10-16 22:00:00|22540.1|22510.1|22541.4|22511.4|22694.4|22687.4|22424.9|22417.9|105636
1571349600000|2019-10-17 22:00:00|22541.5|22511.5|22521|22491|22654.4|22647.4|22409.4|22402.4|107571
1571608800000|2019-10-20 22:00:00|22470.9|22455.9|22708.6|22678.6|22711.7|22692.5|22453.4|22438.4|67178
1571695200000|2019-10-21 22:00:00|22708.7|22678.7|22678.2|22648.2|22809.5|22802.5|22624.5|22617.5|40336
1571781600000|2019-10-22 22:00:00|22682.9|22652.9|22813.3|22783.3|22823.7|22797.1|22484.5|22477.5|86982
1571868000000|2019-10-23 22:00:00|22821.5|22791.5|22819.4|22789.4|22869.2|22862.2|22734.2|22727.2|84936
1571954400000|2019-10-24 22:00:00|22827.1|22797.1|22836|22806|22853.9|22846.9|22713.9|22706.9|81299
1572217200000|2019-10-27 23:00:00|22847.9|22832.9|22972.9|22957.9|22989.5|22976.9|22828.9|22817.9|61542
1572303600000|2019-10-28 23:00:00|22967.9|22952.9|22932.8|22917.8|22998.8|22991.8|22898.8|22891.8|68727
1572390000000|2019-10-29 23:00:00|22927.8|22912.8|22952.8|22937.8|23002.8|22972.8|22758.8|22751.8|76794
1572476400000|2019-10-30 23:00:00|22947.8|22932.8|22722.5|22707.5|22988.8|22981.8|22658.5|22651.5|114368
1572562800000|2019-10-31 23:00:00|22722.7|22707.7|22975.5|22945.5|22998.7|22991.7|22693.7|22686.7|112922
1572822000000|2019-11-03 23:00:00|22967.7|22952.7|23142|23112|23183.8|23176.8|22948.7|22941.7|48974
1572908400000|2019-11-04 23:00:00|23141.9|23111.9|23337.9|23307.9|23383.7|23376.7|23103.8|23096.8|107942
1572994800000|2019-11-05 23:00:00|23338.3|23308.3|23331.3|23301.3|23378.6|23371.6|23253.6|23246.6|85984
1573081200000|2019-11-06 23:00:00|23331.5|23301.5|23563.9|23533.9|23653.3|23646.3|23258.3|23251.3|101346
1573167600000|2019-11-07 23:00:00|23562.5|23532.5|23497.5|23467.5|23603.3|23596.3|23308|23301|134885
1573426800000|2019-11-10 23:00:00|23479.5|23464.5|23375.7|23345.7|23487|23476|23228.2|23221.2|81593
1573513200000|2019-11-11 23:00:00|23375.8|23345.8|23498.3|23468.3|23583.1|23576.1|23313.1|23306.1|85016
1573599600000|2019-11-12 23:00:00|23504.4|23474.4|23342.6|23312.6|23507.8|23482.1|23167.9|23160.9|95598
1573686000000|2019-11-13 23:00:00|23342.8|23312.8|23167.5|23137.5|23367.8|23360.8|23012.8|23005.8|120081
1573772400000|2019-11-14 23:00:00|23169|23139|23383.9|23353.9|23402.7|23395.7|23125.3|23118.3|98604
1574031600000|2019-11-17 23:00:00|23356.7|23341.7|23415.5|23385.5|23497.8|23490.8|23272.7|23265.7|80770
1574118000000|2019-11-18 23:00:00|23414.2|23384.2|23255.5|23225.5|23442.7|23435.7|23212.7|23205.7|88575
1574204400000|2019-11-19 23:00:00|23255.2|23225.2|23120.7|23090.7|23302.4|23295.4|23017.4|23010.4|120930
1574290800000|2019-11-20 23:00:00|23116.9|23086.9|23088.1|23058.1|23162.4|23155.4|22727.4|22720.4|154286
1574377200000|2019-11-21 23:00:00|23093.6|23063.6|23188.7|23158.7|23212.2|23205.2|23032.4|23025.4|82693
1574636400000|2019-11-24 23:00:00|23226.2|23211.2|23443.2|23413.2|23444|23430.2|23208.7|23193.7|79338
1574722800000|2019-11-25 23:00:00|23439.1|23409.1|23466.2|23436.2|23622|23615|23317|23310|100669
1574809200000|2019-11-26 23:00:00|23468.1|23438.1|23607.1|23577.1|23608.5|23589.8|23421|23406|60589
1574895600000|2019-11-27 23:00:00|23607.3|23577.3|23533|23503|23608.7|23585.8|23376.8|23369.8|59545
1574982000000|2019-11-28 23:00:00|23532.3|23502.3|23331.8|23324.8|23538.4|23508.4|23281.8|23274.8|56779
1575241200000|2019-12-01 23:00:00|23373.3|23358.3|23199|23169|23597.1|23590.1|23072.1|23065.1|121224
1575327600000|2019-12-02 23:00:00|23203.5|23173.5|23157.3|23127.3|23386.9|23379.9|22901.9|22894.9|162503
1575414000000|2019-12-03 23:00:00|23154.9|23124.9|23358.7|23328.7|23381.6|23374.6|22971.6|22964.6|141586
1575500400000|2019-12-04 23:00:00|23356.3|23326.3|23338.5|23308.5|23446.5|23439.5|23256.5|23249.5|114879
1575586800000|2019-12-05 23:00:00|23338.3|23308.3|23550|23520|23561.4|23554.4|23310.5|23295.5|91807
1575846000000|2019-12-08 23:00:00|23565.4|23550.4|23316.7|23286.7|23565.4|23550.4|23310.1|23280.1|105713
1575932400000|2019-12-09 23:00:00|23320.7|23290.7|23448.3|23418.3|23486.2|23479.2|23266.2|23259.2|136084
1576018800000|2019-12-10 23:00:00|23442.9|23412.9|23473.5|23443.5|23482.7|23469.1|23331.1|23324.1|105347
1576105200000|2019-12-11 23:00:00|23472.6|23442.6|23866.9|23836.9|23899.7|23869.7|23363.9|23356.9|115582
1576191600000|2019-12-12 23:00:00|23885.7|23855.7|23984.9|23954.9|24100.7|24093.7|23795.7|23788.7|201824
1576450800000|2019-12-15 23:00:00|23979.7|23964.7|24145.8|24115.8|24170.7|24163.7|23940.7|23933.7|127760
1576537200000|2019-12-16 23:00:00|24145.3|24115.3|24054.6|24024.6|24146.6|24124.7|23990.8|23983.8|75892
1576623600000|2019-12-17 23:00:00|24054.4|24024.4|23941.6|23911.6|24059.8|24048.8|23865.5|23858.5|72609
1576710000000|2019-12-18 23:00:00|23941.9|23911.9|23898.7|23868.7|23954.5|23939.5|23795.5|23788.5|63195
1576796400000|2019-12-19 23:00:00|23901.3|23871.3|23891.8|23861.8|23905.5|23898.5|23740.4|23733.4|74278
1577055600000|2019-12-22 23:00:00|23879.4|23864.4|23883.8|23853.8|23925.4|23918.4|23789.8|23782.8|56277
1577142000000|2019-12-23 23:00:00|23885.3|23855.3|23819.7|23812.7|23889.1|23859.1|23792.2|23785.2|29859
1577314800000|2019-12-25 23:00:00|23831.2|23801.2|23936.6|23906.6|23955.9|23948.9|23759.7|23752.7|34336
1577401200000|2019-12-26 23:00:00|23934.3|23904.3|23809|23779|23955.9|23948.9|23765.9|23758.9|52344
1577660400000|2019-12-29 23:00:00|23809.9|23794.9|23451.3|23421.3|23829.9|23814.9|23410.9|23403.9|76793
1577746800000|2019-12-30 23:00:00|23452.6|23422.6|23476.1|23446.1|23479.7|23468.7|23310.7|23303.7|39245
1577919600000|2020-01-01 23:00:00|23474.3|23444.3|23727.8|23697.8|23793.2|23786.2|23444.7|23429.7|32532
1578006000000|2020-01-02 23:00:00|23726.6|23696.6|23310.5|23280.5|23795.7|23788.7|23165.7|23158.7|66910
1578265200000|2020-01-05 23:00:00|23184.7|23169.7|23329|23299|23365.7|23358.7|23050.7|23043.7|128793
1578351600000|2020-01-06 23:00:00|23332.1|23302.1|23360.6|23330.6|23570.7|23563.7|23284.7|23269.7|140713
1578438000000|2020-01-07 23:00:00|23354.8|23324.8|23543|23513|23605.5|23598.5|22935.5|22928.5|228734
1578524400000|2020-01-08 23:00:00|23546.6|23516.6|23808.1|23778.1|23808.9|23793.4|23520.5|23511.5|137461
1578610800000|2020-01-09 23:00:00|23810.7|23780.7|23713.2|23683.2|23900.5|23893.5|23663|23656|101755
1578870000000|2020-01-12 23:00:00|23729.5|23714.5|23971|23941|23980|23965|23718|23711|46085
1578956400000|2020-01-13 23:00:00|23974.1|23944.1|24011.1|23981.1|24051|24044|23861|23854|94700
1579042800000|2020-01-14 23:00:00|24016.5|23986.5|23968.2|23938.2|24016.7|23990|23871|23864|96269
1579129200000|2020-01-15 23:00:00|23971.8|23941.8|24108.4|24078.4|24109.8|24089.5|23900.5|23893.5|70926
1579215600000|2020-01-16 23:00:00|24107|24077|24066.1|24036.1|24144.5|24129.5|24010.6|24003.6|70691
1579474800000|2020-01-19 23:00:00|24047.1|24032.1|24075.6|24045.6|24105.6|24098.6|24030.5|24019.6|46771
1579561200000|2020-01-20 23:00:00|24076|24046|23805.5|23775.5|24077.3|24063.5|23775.5|23764.5|82999
1579647600000|2020-01-21 23:00:00|23808.8|23778.8|23855.7|23825.7|24047.8|24040.8|23780.5|23773.5|98134
1579734000000|2020-01-22 23:00:00|23853.6|23823.6|23829.2|23799.2|23910.2|23903.2|23630.2|23623.2|113424
1579820400000|2020-01-23 23:00:00|23831|23801|23648.3|23618.3|23915.1|23908.1|23570.1|23563.1|88289
1580079600000|2020-01-26 23:00:00|23401.6|23386.6|23069.6|23039.6|23460.2|23453.2|23052.7|23036|144540
1580166000000|2020-01-27 23:00:00|23063.5|23033.5|23400|23370|23405.1|23389.1|23017.6|23010.6|102887
1580252400000|2020-01-28 23:00:00|23396.8|23366.8|23281|23251|23416.3|23409.3|23210.3|23203.3|131478
1580338800000|2020-01-29 23:00:00|23283.4|23253.4|23187.4|23157.4|23308.8|23301.8|22838.7|22831.7|165899
1580425200000|2020-01-30 23:00:00|23190.3|23160.3|22725.2|22695.2|23418.6|23411.6|22633.6|22626.6|207022
1580684400000|2020-02-02 23:00:00|22695.1|22680.1|22897|22867|23033.7|23026.7|22692.6|22677.6|189599
1580770800000|2020-02-03 23:00:00|22896.1|22866.1|23412.4|23382.4|23422.7|23411.7|22827.7|22812.7|143669
1580857200000|2020-02-04 23:00:00|23409.9|23379.9|23722.5|23692.5|23727.6|23712.6|23233.6|23226.6|148754
1580943600000|2020-02-05 23:00:00|23724.8|23694.8|24009.1|23979.1|24023.1|23993.1|23653.6|23646.6|173685
1581030000000|2020-02-06 23:00:00|24012.8|23982.8|23694.8|23664.8|24042.6|24027.6|23678.5|23662.5|136239
1581289200000|2020-02-09 23:00:00|23690|23675|23723.2|23693.2|23818.8|23811.8|23548.5|23541.5|129955
1581375600000|2020-02-10 23:00:00|23719|23689|23931.2|23901.2|24033.8|24026.8|23688.8|23681.8|62245
1581462000000|2020-02-11 23:00:00|23936.2|23906.2|23987.6|23957.6|23996.3|23986.6|23728.6|23721.6|104750
1581548400000|2020-02-12 23:00:00|23993.8|23963.8|23751.6|23721.6|23995.3|23981.6|23578.5|23571.5|121857
1581634800000|2020-02-13 23:00:00|23753.9|23723.9|23569.1|23539.1|23783.4|23776.4|23488.4|23481.4|116134
1581894000000|2020-02-16 23:00:00|23559.9|23544.9|23459.8|23429.8|23637.4|23622.4|23338.4|23331.4|99805
1581980400000|2020-02-17 23:00:00|23447.5|23417.5|23266.9|23236.9|23453.4|23446.4|23103.4|23096.4|104282
1582066800000|2020-02-18 23:00:00|23265.3|23235.3|23631.7|23601.7|23683.2|23676.2|23237.4|23222.4|133920
1582153200000|2020-02-19 23:00:00|23635.8|23605.8|23511.9|23481.9|23808|23801|23340.5|23333.5|165645
1582239600000|2020-02-20 23:00:00|23511.4|23481.4|23226.8|23196.8|23593.1|23586.1|23113.1|23106.1|157894
1582498800000|2020-02-23 23:00:00|23224.6|23194.6|22213.4|22183.4|23224.6|23194.6|22088|22081|103248
1582585200000|2020-02-24 23:00:00|22212.2|22182.2|22143|22113|22747.9|22740.9|21907.9|21900.9|263634
1582671600000|2020-02-25 23:00:00|22158.7|22128.7|22210|22180|22501.9|22494.9|21991.9|21984.9|355524
1582758000000|2020-02-26 23:00:00|22210.1|22180.1|21268.4|21238.4|22331.9|22324.9|21180.8|21165.8|243639
1582844400000|2020-02-27 23:00:00|21267.4|21237.4|21148.1|21118.1|21456.8|21449.8|20466.6|20459.6|481457
1583103600000|2020-03-01 23:00:00|20665.6|20650.6|21615.2|21585.2|21615.7|21589.7|20510.6|20495.6|455222
1583190000000|2020-03-02 23:00:00|21611.2|21581.2|20847.9|20817.9|21731.7|21724.7|20681.6|20674.6|349559
1583276400000|2020-03-03 23:00:00|20852.9|20822.9|21450.2|21420.2|21463.2|21433.2|20786.6|20779.6|252844
1583362800000|2020-03-04 23:00:00|21444.8|21414.8|20849|20819|21461.5|21454.5|20746.4|20739.4|180107
1583449200000|2020-03-05 23:00:00|20849.2|20819.2|20445.2|20415.2|21066.4|21059.4|20211.4|20204.4|247728
1583622000000|2020-03-07 23:00:00|19685.4|19650.4|19602.9|19567.9|19712.9|19677.9|19500.4|19465.4|3781
1583708400000|2020-03-08 23:00:00|19607.9|19572.9|19032.9|18997.9|19976.4|19949.4|18286.4|18259.4|348996
1583794800000|2020-03-09 23:00:00|19030.4|18995.4|19745.3|19730.3|20196.3|20189.3|18901.4|18874.4|374260
1583881200000|2020-03-10 23:00:00|19742.8|19727.8|19322.6|19307.6|19981.3|19974.3|18933.6|18926.6|253867
1583967600000|2020-03-11 23:00:00|19320.1|19305.1|17111.5|17086.5|19322.6|19307.6|16584.2|16544.2|287683
1584054000000|2020-03-12 23:00:00|17121.5|17096.5|18323|18283|18435|18418|16685|16668|416876
1584226800000|2020-03-14 23:00:00|17581.5|17556.5|17074|17049|17636.5|17611.5|17014|16989|1199
1584313200000|2020-03-15 23:00:00|17079|17054|16560.8|16537.8|17787.8|17770.8|16059.3|16044.3|322193
1584399600000|2020-03-16 23:00:00|16563.3|16540.3|17212.6|17189.6|17538.6|17523.6|16349.3|16334.3|273388
1584486000000|2020-03-17 23:00:00|17207.6|17184.6|16999.7|16976.7|17508.2|17493.2|16185.7|16170.7|265841
1584572400000|2020-03-18 23:00:00|16997.2|16974.2|16985.9|16962.9|17526.9|17511.9|16244.4|16229.4|260158
1584658800000|2020-03-19 23:00:00|16990.9|16967.9|17122.5|17084.5|18023.9|18008.9|16951.9|16936.9|130908
1584831600000|2020-03-21 23:00:00|16680.4|16657.4|16080.4|16057.4|16687.9|16664.9|15307.9|15284.9|2317
1584918000000|2020-03-22 23:00:00|16082.9|16059.9|17675.5|17652.5|17854|17839|15997.9|15974.9|216249
1585004400000|2020-03-23 23:00:00|17668|17645|19245.3|19222.3|19332.8|19309.8|17523.8|17508.8|250468
1585090800000|2020-03-24 23:00:00|19247.8|19224.8|19142.4|19119.4|19643.4|19628.4|18553.4|18538.4|241004
1585177200000|2020-03-25 23:00:00|19139.9|19116.9|19135.1|19112.1|19428.5|19390.5|18406.1|18391.1|216415
1585263600000|2020-03-26 23:00:00|19132.6|19109.6|18597.8|18559.8|19358.6|19343.6|18512.8|18489.8|192136
1585519200000|2020-03-29 22:00:00|18377.8|18354.8|19130.3|19092.3|19138.9|19106.3|18375.3|18352.3|190078
1585605600000|2020-03-30 22:00:00|19132.4|19094.4|18667.3|18632.3|19322.9|19307.9|18541.4|18529.4|128923
1585692000000|2020-03-31 22:00:00|18665.2|18630.2|17615.8|17580.8|18766.1|18754.1|17571.1|17559.1|162807
1585778400000|2020-04-01 22:00:00|17634.1|17599.1|18077.2|18042.2|18135.8|18123.8|17530.8|17518.8|98657
1585864800000|2020-04-02 22:00:00|18074.2|18039.2|17698.2|17663.2|18144.8|18124.8|17575.2|17563.2|120224
1586124000000|2020-04-05 22:00:00|17849.2|17829.2|18921.5|18886.5|18979.6|18967.6|17670.2|17658.2|141663
1586210400000|2020-04-06 22:00:00|18915.2|18880.2|19016.1|18982.1|19866.7|19855.7|18527.2|18515.2|140629
1586296800000|2020-04-07 22:00:00|19017.7|18983.7|19167.8|19133.8|19443.8|19432.8|18708.8|18697.8|103769
1586383200000|2020-04-08 22:00:00|19165|19131|19495.9|19461.9|19629.1|19618.1|19105.3|19086.3|122083
1586469600000|2020-04-09 22:00:00|19479.4|19468.4|19311.9|19300.9|19539.4|19528.4|19109.4|19098.4|40073
1586728800000|2020-04-12 22:00:00|19323.4|19289.4|19143|19109|19578.4|19559.4|18949.5|18938.5|46837
1586815200000|2020-04-13 22:00:00|19140.6|19106.6|19580.9|19546.9|19704.5|19693.5|19084.5|19073.5|72128
1586901600000|2020-04-14 22:00:00|19583.2|19549.2|19295.6|19263.6|19644.5|19633.5|19178.5|19169.5|78638
1586988000000|2020-04-15 22:00:00|19299.2|19267.2|19512.6|19480.6|19667.9|19635.9|18993.4|18984.4|84329
1587074400000|2020-04-16 22:00:00|19557.9|19525.9|19593.6|19561.6|19913.1|19904.1|19373.1|19364.1|75911
1587333600000|2020-04-19 22:00:00|19562.1|19545.1|19336.2|19306.2|19773.2|19764.2|19297.2|19290.2|78241
1587420000000|2020-04-20 22:00:00|19324|19294|19076.4|19046.4|19522.2|19515.2|18972.1|18965.1|71332
1587506400000|2020-04-21 22:00:00|19078.2|19048.2|19269.8|19239.8|19332.1|19325.1|18837.1|18830.1|85942
1587592800000|2020-04-22 22:00:00|19269.5|19239.5|19370|19340|19661.9|19654.9|19191.9|19184.9|87286
1587679200000|2020-04-23 22:00:00|19362.4|19332.4|19442.1|19412.1|19471.9|19464.9|19154.4|19147.4|75232
1587938400000|2020-04-26 22:00:00|19473.4|19458.4|19806.5|19776.5|19834.5|19827.5|19345.9|19330.9|75635
1588024800000|2020-04-27 22:00:00|19805.7|19775.7|20003|19973|20144.5|20137.5|19622|19615|75384
1588111200000|2020-04-28 22:00:00|20021.1|19991.1|20453.7|20423.7|20511.8|20504.8|19910.8|19895.8|54912
1588197600000|2020-04-29 22:00:00|20451.3|20421.3|19880.9|19850.9|20461|20446|19817|19810|106493
1588284000000|2020-04-30 22:00:00|19872.3|19842.3|19506.7|19476.7|19968.5|19961.5|19451|19444|99051
1588543200000|2020-05-03 22:00:00|19400|19385|19411.6|19381.6|19428.5|19421.5|19068.5|19061.5|39402
1588629600000|2020-05-04 22:00:00|19413|19383|19578.6|19548.6|19748.5|19741.5|19378.5|19371.5|38258
1588716000000|2020-05-05 22:00:00|19580.5|19550.5|19377.1|19347.1|19756|19749|19363.5|19346.6|31194
1588802400000|2020-05-06 22:00:00|19371.3|19341.3|19796|19766|19848.5|19841.5|19287.5|19272.5|66839
1588888800000|2020-05-07 22:00:00|19798.5|19768.5|20261.3|20231.3|20263.1|20242.5|19777.5|19758.4|67473
1589148000000|2020-05-10 22:00:00|20182.5|20167.5|20517.2|20487.2|20618.5|20611.5|20155|20140|83519
1589234400000|2020-05-11 22:00:00|20518.1|20488.1|20104.9|20074.9|20535.1|20520.1|20062.4|20036.3|63232
1589320800000|2020-05-12 22:00:00|20098.4|20068.4|20162.3|20132.3|20418.4|20411.4|20038.4|20031.4|96639
1589407200000|2020-05-13 22:00:00|20173.3|20143.3|20090.7|20060.7|20233.4|20226.4|19613.4|19606.4|122124
1589493600000|2020-05-14 22:00:00|20082.2|20052.2|20040.2|20010.2|20183.4|20176.4|19823.4|19816.4|118598
1589752800000|2020-05-17 22:00:00|20039.9|20009.9|20592.7|20562.7|20683.3|20676.3|19993.3|19986.3|94157
1589839200000|2020-05-18 22:00:00|20596.2|20566.2|20379.4|20349.4|20688.3|20681.3|20363.3|20341.1|98574
1589925600000|2020-05-19 22:00:00|20376.1|20346.1|20761.5|20731.5|20818.2|20811.2|20344.7|20329.7|75371
1590012000000|2020-05-20 22:00:00|20767|20737|20483.9|20453.9|20769.4|20744.7|20453.2|20446.2|81371
1590098400000|2020-05-21 22:00:00|20482.9|20452.9|20584.9|20554.9|20613.2|20606.2|20233.2|20226.2|82948
1590357600000|2020-05-24 22:00:00|20572.2|20557.2|20974.9|20944.9|20992.2|20981.2|20572.2|20557.2|64679
1590444000000|2020-05-25 22:00:00|20971.9|20941.9|21285.7|21255.7|21363.3|21356.3|20933.3|20922.2|82781
1590530400000|2020-05-26 22:00:00|21289.6|21259.6|21675.5|21645.5|21721.7|21714.7|21145.6|21138.6|107096
1590616800000|2020-05-27 22:00:00|21677.1|21647.1|21907.3|21877.3|22106.7|22099.7|21576.7|21569.7|143859
1590703200000|2020-05-28 22:00:00|21907|21877|22050.6|22020.6|22051.6|22028.2|21661.7|21654.7|118317
1590962400000|2020-05-31 22:00:00|21870.7|21855.7|22210.9|22180.9|22241.6|22234.6|21755.7|21740.7|81991
1591048800000|2020-06-01 22:00:00|22212.8|22182.8|22650.3|22620.3|22706|22699|22116|22105|98825
1591135200000|2020-06-02 22:00:00|22653.2|22623.2|22929|22899|22956.5|22949.5|22466.5|22459.5|129157
1591221600000|2020-06-03 22:00:00|22928.6|22898.6|22755.4|22725.4|22991.4|22984.4|22496.4|22489.4|120050
1591308000000|2020-06-04 22:00:00|22759.5|22729.5|23185.4|23155.4|23311|23304|22566|22559|118333
1591567200000|2020-06-07 22:00:00|23212.5|23197.5|23252.2|23222.2|23283.5|23276.5|22971|22964|84967
1591653600000|2020-06-08 22:00:00|23256.1|23226.1|22897.5|22867.5|23258.6|23228.6|22708.5|22701.5|149292
1591740000000|2020-06-09 22:00:00|22894|22864|22873.3|22843.3|23181|23174|22743.5|22736.5|102006
1591826400000|2020-06-10 22:00:00|22875.9|22845.9|21801.5|21771.5|22925.6|22918.6|21610.6|21603.6|133395
1591912800000|2020-06-11 22:00:00|21786.9|21756.9|22197.1|22167.1|22475.2|22468.2|21692.1|21677.1|178969
1592172000000|2020-06-14 22:00:00|22049.2|22034.2|21990.5|21960.5|22235.6|22228.6|21355.6|21348.6|120270
1592258400000|2020-06-15 22:00:00|21988.3|21958.3|22340.4|22310.4|22613.9|22606.9|21979.5|21949.5|166282
1592344800000|2020-06-16 22:00:00|22330.3|22300.3|22480.2|22450.2|22765.8|22758.8|22245.8|22238.8|106052
1592431200000|2020-06-17 22:00:00|22485.2|22455.2|22404.9|22374.9|22534.9|22527.9|22104.9|22097.9|97290
1592517600000|2020-06-18 22:00:00|22401.9|22371.9|22342.2|22312.2|22715.3|22708.3|22316.8|22301.8|80039
1592776800000|2020-06-21 22:00:00|22259.3|22244.3|22625.7|22595.7|22633.9|22618.9|22166.8|22151.8|59488
1592863200000|2020-06-22 22:00:00|22628.8|22598.8|22584.8|22554.8|22815.5|22808.5|22235.5|22228.5|114219
1592949600000|2020-06-23 22:00:00|22581.9|22551.9|22287|22257|22660.7|22653.7|22095.7|22088.7|77307
1593036000000|2020-06-24 22:00:00|22283|22253|22513.3|22483.3|22541.7|22534.7|22064.2|22057.2|72638
1593122400000|2020-06-25 22:00:00|22513.2|22483.2|22258.9|22228.9|22579.3|22572.3|22219|22212|82612
1593381600000|2020-06-28 22:00:00|22183|22168|22352.6|22322.6|22389.2|22382.2|21951.7|21944.7|93383
1593468000000|2020-06-29 22:00:00|22350.7|22320.7|22349.9|22319.9|22444.4|22437.4|22169.4|22162.4|87375
1593554400000|2020-06-30 22:00:00|22354.6|22324.6|22218.9|22188.9|22394.5|22387.5|21972|21965|88712
1593640800000|2020-07-01 22:00:00|22224|22194|22334.6|22304.6|22444.2|22437.2|22059.2|22052.2|92990
1593727200000|2020-07-02 22:00:00|22341.7|22311.7|22241.9|22211.9|22374.8|22367.8|22139.8|22132.8|68196
1593986400000|2020-07-05 22:00:00|22246.3|22231.3|22666.7|22636.7|22764.6|22757.6|22244.6|22231.3|87739
1594072800000|2020-07-06 22:00:00|22668.9|22638.9|22487.1|22457.1|22729.9|22722.9|22424.9|22417.9|75884
1594159200000|2020-07-07 22:00:00|22485.3|22455.3|22544.5|22514.5|22660.2|22653.2|22345.2|22338.2|89736
1594245600000|2020-07-08 22:00:00|22554.6|22524.6|22402.9|22372.9|22687|22680|22282|22275|77819
1594332000000|2020-07-09 22:00:00|22405.1|22375.1|22620.2|22590.2|22638.4|22623.4|22246.9|22239.9|102254
1594591200000|2020-07-12 22:00:00|22670.9|22655.9|22625.9|22595.9|22864.7|22857.7|22519.7|22512.7|90997
1594677600000|2020-07-13 22:00:00|22632.3|22602.3|22754.2|22724.2|22869|22839|22497.8|22490.8|84895
1594764000000|2020-07-14 22:00:00|22785.4|22755.4|22944.7|22914.7|23033.1|23026.1|22776.7|22746.7|107573
1594850400000|2020-07-15 22:00:00|22946.9|22916.9|22791.1|22761.1|22957.1|22943.3|22670.3|22663.3|93340
1594936800000|2020-07-16 22:00:00|22798.1|22768.1|22693|22663|22850.6|22843.6|22620.6|22613.6|69481
1595196000000|2020-07-19 22:00:00|22727.1|22712.1|22809|22779|22827.9|22818.2|22570.2|22563.2|71728
1595282400000|2020-07-20 22:00:00|22812.6|22782.6|22762.7|22732.7|22945.6|22938.6|22720.6|22713.6|78263
1595368800000|2020-07-21 22:00:00|22768.5|22738.5|22798.6|22768.6|22850.6|22843.6|22645.3|22638.3|75676
1595455200000|2020-07-22 22:00:00|22805.8|22775.8|22567.4|22537.4|22905.3|22898.3|22485.3|22478.3|48998
1595541600000|2020-07-23 22:00:00|22571.6|22541.6|22360|22330|22640.7|22633.7|22270.7|22263.7|36624
1595800800000|2020-07-26 22:00:00|22409.7|22394.7|22695.7|22665.7|22740.1|22733.1|22344.7|22329.7|77395
1595887200000|2020-07-27 22:00:00|22694.6|22664.6|22561|22531|22832.6|22825.6|22500.1|22493.1|74559
1595973600000|2020-07-28 22:00:00|22560.7|22530.7|22549.6|22519.6|22580.4|22557.8|22353.2|22346.2|73382
1596060000000|2020-07-29 22:00:00|22556.3|22526.3|22292.5|22262.5|22567.2|22552.2|21963.5|21956.5|78563
1596146400000|2020-07-30 22:00:00|22294.4|22264.4|21975.1|21945.1|22352.5|22337.5|21698.8|21691.8|151907
1596405600000|2020-08-02 22:00:00|21970.3|21955.3|22400.7|22370.7|22408.3|22401.3|21883.3|21876.3|114740
1596492000000|2020-08-03 22:00:00|22407.4|22377.4|22516.3|22486.3|22653.4|22646.4|22373.3|22356|94559
1596578400000|2020-08-04 22:00:00|22518.4|22488.4|22517.4|22487.4|22638.4|22631.4|22355.9|22348.9|75260
1596664800000|2020-08-05 22:00:00|22514.5|22484.5|22442.9|22412.9|22588.3|22581.3|22273.3|22266.3|73836
1596751200000|2020-08-06 22:00:00|22444.2|22414.2|22481.7|22451.7|22494.8|22479.8|22203.3|22196.3|76111
1597010400000|2020-08-09 22:00:00|22424.8|22409.8|22518.5|22488.5|22538|22531|22343|22336|32534
1597096800000|2020-08-10 22:00:00|22514.2|22484.2|22765.2|22735.2|22958|22951|22468|22461|84566
1597183200000|2020-08-11 22:00:00|22765.3|22735.3|23211.5|23181.5|23258|23251|22668|22661|107084
1597269600000|2020-08-12 22:00:00|23210.3|23180.3|23238.8|23208.8|23319|23312|23143|23136|105989
1597356000000|2020-08-13 22:00:00|23241.2|23211.2|23168|23138|23359|23352|23063|23056|83834
1597615200000|2020-08-16 22:00:00|23182|23167|23157.5|23127.5|23253.2|23246.2|23063.2|23056.2|75446
1597701600000|2020-08-17 22:00:00|23157.2|23127.2|23061.5|23031.5|23173.2|23166.2|22943.2|22936.2|77845
1597788000000|2020-08-18 22:00:00|23067.2|23037.2|23111.4|23081.4|23208.7|23201.7|22963.7|22956.7|68753
1597874400000|2020-08-19 22:00:00|23103.9|23073.9|23007|22977|23110.6|23090.2|22848.7|22841.7|79772
1597960800000|2020-08-20 22:00:00|23012.1|22982.1|22922.1|22892.1|23143.9|23136.9|22713.9|22706.9|77930
1598220000000|2020-08-23 22:00:00|22942.9|22927.9|23155.1|23125.1|23188.1|23179.6|22859.1|22852.1|69744
1598306400000|2020-08-24 22:00:00|23156.9|23126.9|23336.3|23306.3|23438.8|23431.8|23153.4|23123.4|85613
1598392800000|2020-08-25 22:00:00|23341.9|23311.9|23330.4|23300.4|23353.6|23346.6|23166.1|23159.1|63909
1598479200000|2020-08-26 22:00:00|23332.9|23302.9|23256.3|23226.3|23358.8|23351.8|23139.5|23132.5|63475
1598565600000|2020-08-27 22:00:00|23262.7|23232.7|22954.5|22924.5|23391.6|23384.6|22566.6|22559.6|142236
1598824800000|2020-08-30 22:00:00|22980.6|22965.6|23068.6|23038.6|23376.6|23369.6|22980.6|22965.6|122897
1598911200000|2020-08-31 22:00:00|23065.6|23035.6|23242.6|23212.6|23244.1|23215.4|22995.6|22980.6|79173
1598997600000|2020-09-01 22:00:00|23244.3|23214.3|23534.8|23504.8|23535.2|23517.9|23166.4|23159.4|79653
1599084000000|2020-09-02 22:00:00|23533.9|23503.9|23067.6|23037.6|23636.4|23629.4|22976.4|22969.4|116048
1599170400000|2020-09-03 22:00:00|23065.2|23035.2|23188.4|23158.4|23321.3|23314.3|22831.3|22824.3|150693
1599429600000|2020-09-06 22:00:00|23217.8|23202.8|23173.8|23143.8|23230.2|23215.2|23036.2|23029.2|121029
1599516000000|2020-09-07 22:00:00|23177.1|23147.1|22968.6|22938.6|23316.1|23309.1|22884.6|22854.6|104790
1599602400000|2020-09-08 22:00:00|22966.8|22936.8|23192.1|23162.1|23239.3|23232.3|22812.6|22797.6|120022
1599688800000|2020-09-09 22:00:00|23201.7|23171.7|23119.2|23089.2|23271.8|23264.8|23056.8|23049.8|102673
1599775200000|2020-09-10 22:00:00|23128.8|23098.8|23361.2|23331.2|23420.8|23413.8|23110.8|23095.8|108216
1600034400000|2020-09-13 22:00:00|23392.3|23377.3|23471.5|23441.5|23599.7|23592.7|23384.8|23369.8|75393
1600120800000|2020-09-14 22:00:00|23467.1|23437.1|23487.1|23457.1|23514.5|23507.5|23344.5|23337.5|60391
1600207200000|2020-09-15 22:00:00|23486.2|23456.2|23464.6|23434.6|23517|23510|23389.5|23382.5|50770
1600293600000|2020-09-16 22:00:00|23470.3|23440.3|23357.4|23327.4|23478.5|23463.5|23212.5|23205.5|74592
1600380000000|2020-09-17 22:00:00|23348.4|23318.4|23246.4|23216.4|23411.8|23396.8|23182.8|23175.8|51442
1600639200000|2020-09-20 22:00:00|23246.8|23231.8|22903.8|22873.8|23383.1|23376.1|22613.1|22606.1|62067
1600725600000|2020-09-21 22:00:00|22912.7|22882.7|23059|23029|23078.1|23071.1|22723.1|22716.1|44248
1600812000000|2020-09-22 22:00:00|23064.6|23034.6|23226.1|23196.1|23402.7|23395.7|23032.1|23017.1|87457
1600898400000|2020-09-23 22:00:00|23224.3|23194.3|23181.7|23151.7|23271.7|23256.7|23011.4|23004.4|105918
1600984800000|2020-09-24 22:00:00|23185.1|23155.1|23330.5|23300.5|23346|23331|22992|22985|104159
1601244000000|2020-09-27 22:00:00|23368.5|23353.5|23413.2|23383.2|23476.7|23469.7|23253.2|23246.2|58572
1601330400000|2020-09-28 22:00:00|23409|23379|23444.7|23414.7|23608.3|23601.3|23338.3|23331.3|69172
1601416800000|2020-09-29 22:00:00|23447.7|23417.7|23316|23286|23517.8|23510.8|23125.3|23118.3|101728
1601503200000|2020-09-30 22:00:00|23331.2|23301.2|23335.4|23305.4|23368.9|23361.9|23218.9|23211.9|80510
1601589600000|2020-10-01 22:00:00|23333.5|23303.5|23206.4|23176.4|23353.5|23346.5|22943.5|22936.5|108506
1601848800000|2020-10-04 22:00:00|23292.5|23277.5|23448.3|23418.3|23451.3|23421.3|23220.9|23213.9|89843
1601935200000|2020-10-05 22:00:00|23450.9|23420.9|23271.6|23241.6|23453.9|23429.9|23223.3|23212.3|75863
1602021600000|2020-10-06 22:00:00|23270.2|23240.2|23512.7|23482.7|23518.4|23497.3|23229.8|23214.8|77499
1602108000000|2020-10-07 22:00:00|23502.1|23472.1|23661.5|23631.5|23692.6|23685.6|23463.3|23456.3|73766
1602194400000|2020-10-08 22:00:00|23667.1|23637.1|23598.4|23568.4|23728.2|23721.2|23538.2|23531.2|72291
1602453600000|2020-10-11 22:00:00|23594.7|23579.7|23660.3|23630.3|23664.1|23641.4|23488.4|23481.4|66196
1602540000000|2020-10-12 22:00:00|23661.8|23631.8|23535.1|23505.1|23669.5|23652.4|23478.4|23471.4|65089
1602626400000|2020-10-13 22:00:00|23533.4|23503.4|23564|23534|23648.5|23641.5|23508.4|23500|73029
1602712800000|2020-10-14 22:00:00|23563.4|23533.4|23520.4|23490.4|23578.5|23571.5|23363.5|23356.5|70908
1602799200000|2020-10-15 22:00:00|23519.6|23489.6|23522.6|23492.6|23563.5|23556.5|23373.5|23366.5|81587
1603058400000|2020-10-18 22:00:00|23547.5|23532.5|23562.6|23532.6|23723.5|23716.5|23493.5|23486.5|80115
1603144800000|2020-10-19 22:00:00|23573.6|23543.6|23606.4|23576.4|23663.3|23656.3|23508.3|23501.3|75979
1603231200000|2020-10-20 22:00:00|23630.2|23600.2|23572.2|23542.2|23683.5|23676.5|23518.5|23511.5|76041
1603317600000|2020-10-21 22:00:00|23566.8|23536.8|23615.8|23585.8|23616.8|23601.5|23413.5|23406.5|82984
1603404000000|2020-10-22 22:00:00|23628.2|23598.2|23554.9|23524.9|23633.5|23603.5|23458.2|23451.2|67537
1603666800000|2020-10-25 23:00:00|23482.2|23467.2|23422.2|23407.2|23563.2|23556.2|23353.2|23346.2|64801
1603753200000|2020-10-26 23:00:00|23427.2|23412.2|23332|23317|23523|23516|23233.2|23226.2|83954
1603839600000|2020-10-27 23:00:00|23327|23312|23116.8|23101.8|23442.8|23435.8|23061.8|23038.9|99409
1603926000000|2020-10-28 23:00:00|23121.8|23106.8|23249.7|23234.7|23393.2|23386.2|23076.8|23061.8|115795
1604012400000|2020-10-29 23:00:00|23252.2|23237.2|23209.3|23179.3|23300.1|23291|22873|22866|135497
1604271600000|2020-11-01 23:00:00|23154.5|23139.5|23451.1|23421.1|23453.1|23436|23048|23041|128089
1604358000000|2020-11-02 23:00:00|23452.2|23422.2|23839|23809|23918|23911|23438.5|23408.5|66647
1604444400000|2020-11-03 23:00:00|23853.2|23823.2|24091.9|24061.9|24099.6|24070.9|23497.9|23490.9|170739
1604530800000|2020-11-04 23:00:00|24098.9|24068.9|24232.5|24202.5|24382.9|24375.9|23862.9|23855.9|95524
1604617200000|2020-11-05 23:00:00|24224.3|24194.3|24361.4|24331.4|24468.1|24461.1|24087.9|24080.9|120000
1604876400000|2020-11-08 23:00:00|24412.1|24397.1|25446.1|25416.1|25902.1|25895.1|24372.1|24357.1|178970
1604962800000|2020-11-09 23:00:00|25446|25416|25318.4|25288.4|25477.1|25470.1|24837.8|24830.8|204609
1605049200000|2020-11-10 23:00:00|25321.5|25291.5|25588.5|25558.5|25707.7|25700.7|25152.7|25145.7|134825
1605135600000|2020-11-11 23:00:00|25585.3|25555.3|25337.3|25307.3|25595.2|25588.2|25222.5|25215.5|115819
1605222000000|2020-11-12 23:00:00|25333|25303|25637.6|25607.6|25672.7|25665.7|25212.7|25205.7|100247
1605481200000|2020-11-15 23:00:00|25674.2|25659.2|26175.1|26145.1|26222.6|26215.6|25671.7|25656.7|109226
1605567600000|2020-11-16 23:00:00|26162.4|26132.4|25934.5|25904.5|26181.6|26170.6|25862.6|25855.6|99369
1605654000000|2020-11-17 23:00:00|25939.2|25909.2|25681.9|25651.9|25972.6|25965.6|25566.3|25551.3|86706
1605740400000|2020-11-18 23:00:00|25686.8|25656.8|25537|25507|25694.1|25685.3|25412.3|25405.3|79693
1605826800000|2020-11-19 23:00:00|25516.6|25486.6|25718.1|25688.1|25762|25755|25427|25420|64980
1606086000000|2020-11-22 23:00:00|25683.5|25668.5|25948|25918|26059.5|26052.5|25662|25655|40998
1606172400000|2020-11-23 23:00:00|25948.9|25918.9|26496.3|26466.3|26521|26510|25933.5|25907.2|87112
1606258800000|2020-11-24 23:00:00|26497.2|26467.2|26314.8|26284.8|26717|26710|26187|26180|109078
1606345200000|2020-11-25 23:00:00|26320|26290|26473.5|26443.5|26597|26590|26257|26250|64924
1606431600000|2020-11-26 23:00:00|26482.3|26452.3|26945.7|26915.7|26974.3|26967.3|26416.8|26409.8|56365
1606690800000|2020-11-29 23:00:00|26840.8|26825.8|26492.5|26462.5|26936.8|26929.8|26306.7|26299.7|95518
1606777200000|2020-11-30 23:00:00|26497.1|26467.1|26907.9|26877.9|26976.7|26969.7|26461.7|26450.7|99336
1606863600000|2020-12-01 23:00:00|26907.5|26877.5|26886.1|26856.1|26928.7|26917.2|26691.6|26684.6|83661
1606950000000|2020-12-02 23:00:00|26889.9|26859.9|26768.4|26738.4|26926.5|26919.5|26696.5|26689.5|73665
1607036400000|2020-12-03 23:00:00|26774.9|26744.9|26845.4|26815.4|26876.5|26869.5|26651.5|26644.5|65387
1607295600000|2020-12-06 23:00:00|26888|26873|26376.1|26346.1|26960.5|26949.2|26326.2|26319.2|107732
1607382000000|2020-12-07 23:00:00|26373.5|26343.5|26560.3|26530.3|26578.7|26571.7|26321.2|26314.2|105913
1607468400000|2020-12-08 23:00:00|26582|26552|26706.9|26676.9|26916|26909|26513.6|26506.6|90451
1607554800000|2020-12-09 23:00:00|26710.7|26680.7|26747.6|26717.6|26841.8|26834.8|26621.8|26614.8|67473
1607641200000|2020-12-10 23:00:00|26740.7|26710.7|26624|26594|26818.5|26811.5|26426|26419|69887
1607900400000|2020-12-13 23:00:00|26782.5|26767.5|26664.3|26634.3|26852.6|26845.6|26601|26594|64052
1607986800000|2020-12-14 23:00:00|26677.6|26647.6|26836.4|26806.4|26838.4|26825.1|26592.1|26585.1|47801
1608073200000|2020-12-15 23:00:00|26835.8|26805.8|26826.6|26796.6|26862.3|26855.3|26707.3|26700.3|45238
1608159600000|2020-12-16 23:00:00|26833.7|26803.7|26807|26777|26861.5|26854.5|26671.5|26664.5|41674
1608246000000|2020-12-17 23:00:00|26799.1|26769.1|26942.1|26912.1|26942.1|26926.7|26697.7|26690.7|42202
1608505200000|2020-12-20 23:00:00|26991.7|26976.7|26565.8|26535.8|26991.7|26976.7|26212.8|26205.8|77735
1608591600000|2020-12-21 23:00:00|26564.8|26534.8|26565.2|26535.2|26642.6|26635.6|26362.6|26355.6|84570
1608678000000|2020-12-22 23:00:00|26562|26532|26715.5|26685.5|26757.6|26750.6|26412.6|26405.6|58584
1608764400000|2020-12-23 23:00:00|26716.3|26686.3|26662.1|26655.1|26749.6|26742.6|26597.1|26590.1|34295
1609110000000|2020-12-27 23:00:00|26616.1|26601.1|26932.2|26902.2|26950.8|26943.8|26608.6|26593.6|34550
1609196400000|2020-12-28 23:00:00|26937.3|26907.3|27542.4|27512.4|27703|27696|26890.5|26882|79141
1609282800000|2020-12-29 23:00:00|27546.7|27516.7|27465.2|27435.2|27623.3|27616.3|27338.3|27331.3|49740
1609369200000|2020-12-30 23:00:00|27464.4|27434.4|27525.7|27495.7|27576.8|27569.8|27426.8|27419.8|18761
1609714800000|2021-01-03 23:00:00|27575.8|27560.8|27117.5|27087.5|27676.8|27669.8|27037.2|27030.2|83455
1609801200000|2021-01-04 23:00:00|27117.9|27087.9|27146.6|27116.6|27272.7|27265.7|26957.7|26950.7|75755
1609887600000|2021-01-05 23:00:00|27147.7|27117.7|27399.5|27369.5|27472.7|27465.7|26947.7|26940.7|89260
1609974000000|2021-01-06 23:00:00|27397.7|27367.7|27621.6|27591.6|27662.1|27655.1|27317.7|27310.7|89993
1610060400000|2021-01-07 23:00:00|27616.4|27586.4|28365.2|28335.2|28378.7|28363.7|27597.1|27573|93662
1610319600000|2021-01-10 23:00:00|28313.7|28298.7|28080.2|28050.2|28358.7|28343.7|27957.2|27950.2|46460
1610406000000|2021-01-11 23:00:00|28087.2|28057.2|28185.3|28155.3|28287.2|28280.2|27962.2|27955.2|62300
1610492400000|2021-01-12 23:00:00|28184|28154|28464.8|28434.8|28517.4|28510.4|28119.9|28112.9|64204
1610578800000|2021-01-13 23:00:00|28461.7|28431.7|28864.2|28834.2|28982.1|28975.1|28407.4|28400.4|92074
1610665200000|2021-01-14 23:00:00|28863.2|28833.2|28250.5|28220.5|28916.9|28909.9|28156.9|28149.9|78562
1610924400000|2021-01-17 23:00:00|28285.9|28270.9|28293|28263|28370.9|28359.9|28104.4|28097.4|67953
1611010800000|2021-01-18 23:00:00|28293.3|28263.3|28755.5|28725.5|28794|28787|28286.8|28256.8|54517
1611097200000|2021-01-19 23:00:00|28761.9|28731.9|28722.4|28692.4|28836.5|28829.5|28396.5|28389.5|62672
1611183600000|2021-01-20 23:00:00|28717.3|28687.3|28654.8|28624.8|28851.5|28844.5|28520.7|28513.7|54889
1611270000000|2021-01-21 23:00:00|28657.8|28627.8|28612|28582|28700.7|28693.7|28410.7|28403.7|53447
1611529200000|2021-01-24 23:00:00|28644.7|28629.7|28823.5|28793.5|28862.7|28855.7|28482.7|28475.7|66694
1611615600000|2021-01-25 23:00:00|28822.4|28792.4|28718.3|28688.3|28836.7|28821.7|28524.5|28517.5|64568
1611702000000|2021-01-26 23:00:00|28719.5|28689.5|28226.1|28196.1|28768.5|28753.5|28100.9|28093.9|69124
1611788400000|2021-01-27 23:00:00|28225.5|28195.5|28418.4|28388.4|28541.5|28534.5|27831.5|27824.5|121694
1611874800000|2021-01-28 23:00:00|28420.9|28390.9|27731.4|27701.4|28429|28399|27586|27579|126048
1612134000000|2021-01-31 23:00:00|27722.5|27707.5|28300.3|28270.3|28326|28319|27590|27575|103292
1612220400000|2021-02-01 23:00:00|28298.9|28268.9|28506|28476|28530.5|28523.5|28090.5|28083.5|69010
1612306800000|2021-02-02 23:00:00|28511.1|28481.1|28626.9|28596.9|28735.1|28728.1|28412.6|28405.6|58608
1612393200000|2021-02-03 23:00:00|28627.2|28597.2|28674.2|28644.2|28699.9|28681.6|28300.1|28293.1|58468
1612479600000|2021-02-04 23:00:00|28679.9|28649.9|28798.6|28768.6|28909.5|28902.5|28549.5|28542.5|59348
1612738800000|2021-02-07 23:00:00|28833.5|28818.5|29504.9|29474.9|29543.9|29536.9|28821.4|28814.4|74192
1612825200000|2021-02-08 23:00:00|29505.2|29475.2|29435.8|29405.8|29599.7|29592.7|29354.7|29347.7|60289
1612911600000|2021-02-09 23:00:00|29440.2|29410.2|29305.9|29275.9|29573.1|29566.1|29185.6|29178.6|61612
1612998000000|2021-02-10 23:00:00|29305.7|29275.7|29503|29473|29513.8|29498.8|29248.1|29241.1|29243
1613084400000|2021-02-11 23:00:00|29507.4|29477.4|29657.6|29627.6|29672.3|29665.3|29319.4|29312.4|38178
1613343600000|2021-02-14 23:00:00|29653.4|29638.4|30227.7|30197.7|30303.3|30288.3|29653.4|29638.4|68911
1613430000000|2021-02-15 23:00:00|30237.7|30207.7|30464.8|30434.8|30729.3|30722.3|30184.3|30177.3|66192
1613516400000|2021-02-16 23:00:00|30466.5|30436.5|30389.1|30359.1|30472.1|30457.3|30159.2|30152.2|74036
1613602800000|2021-02-17 23:00:00|30388.9|30358.9|30150.1|30120.1|30576.7|30569.7|29904.2|29897.2|73898
1613689200000|2021-02-18 23:00:00|30146.4|30116.4|30189.8|30159.8|30331.5|30324.5|29764|29757|72661
1613948400000|2021-02-21 23:00:00|30248|30233|29984.7|29954.7|30469|30462|29977.9|29947.9|73176
1614034800000|2021-02-22 23:00:00|29994|29964|30020.9|29990.9|30154.3|30147.3|29659.3|29652.3|39634
1614121200000|2021-02-23 23:00:00|30021.7|29991.7|30066.8|30036.8|30121.9|30114.9|29629.1|29622.1|73645
1614207600000|2021-02-24 23:00:00|30075.5|30045.5|29614.2|29584.2|30241.9|30234.9|29506.9|29499.9|83802
1614294000000|2021-02-25 23:00:00|29624.8|29594.8|29256.6|29226.6|29675.9|29660.9|28991.7|28984.7|136686
1614553200000|2021-02-28 23:00:00|29333.2|29318.2|29947.4|29917.4|29947.6|29929.7|29325.7|29310.7|99930
1614639600000|2021-03-01 23:00:00|29945|29915|29484.5|29454.5|30030.7|30015.7|29313.9|29306.9|77576
1614726000000|2021-03-02 23:00:00|29487.2|29457.2|29321.1|29291.1|29766.4|29759.4|29265.4|29250.4|70092
1614812400000|2021-03-03 23:00:00|29330.9|29300.9|28950.3|28920.3|29345.4|29330.4|28713.8|28706.8|115678
1614898800000|2021-03-04 23:00:00|28956.5|28926.5|29211.5|29181.5|29225.3|29210.3|28306.3|28299.3|122475
1615158000000|2021-03-07 23:00:00|29300.3|29285.3|28872.7|28842.7|29476.3|29469.3|28566.2|28559.2|127351
1615244400000|2021-03-08 23:00:00|28878.8|28848.8|29227.6|29197.6|29288.7|29281.7|28616.2|28609.2|126326
1615330800000|2021-03-09 23:00:00|29227.8|29197.8|29166|29136|29292.7|29277.7|28966.2|28959.2|70275
1615417200000|2021-03-10 23:00:00|29166.6|29136.6|29333.8|29303.8|29390.7|29383.7|29015.7|29008.7|66585
1615503600000|2021-03-11 23:00:00|29334.5|29304.5|29716|29686|29784.6|29777.6|29214.6|29207.6|84247
1615676400000|2021-03-13 23:00:00|29783.6|29768.6|29751.1|29736.1|29848.6|29833.6|29748.6|29733.6|247
1615762800000|2021-03-14 23:00:00|29753.6|29738.6|29831.7|29816.7|29902.7|29895.7|29595.2|29588.2|60254
1615849200000|2021-03-15 23:00:00|29829.2|29814.2|29839.2|29824.2|30045.2|30038.2|29752.7|29745.7|54995
1615935600000|2021-03-16 23:00:00|29826.7|29811.7|30028.7|30013.7|30048.7|30033.7|29809.2|29794.2|47981
1616022000000|2021-03-17 23:00:00|30033.7|30018.7|29976.6|29961.6|30499.7|30492.7|29910.1|29903.1|83953
1616108400000|2021-03-18 23:00:00|29979.1|29964.1|29476.7|29446.7|30065.2|30058.2|29110.2|29103.2|101277
1616281200000|2021-03-20 23:00:00|29479.2|29464.2|29441.7|29426.7|29479.2|29464.2|29414.2|29399.2|197
1616367600000|2021-03-21 23:00:00|29444.2|29429.2|29255.7|29240.7|29479.2|29464.2|28914.2|28907.2|94621
1616454000000|2021-03-22 23:00:00|29245.7|29230.7|28831.8|28816.8|29504.2|29497.2|28800.3|28786.8|73810
1616540400000|2021-03-23 23:00:00|28829.3|28814.3|28507.5|28492.5|28865.3|28858.3|28286|28279|83254
1616626800000|2021-03-24 23:00:00|28515|28500|29062.8|29047.8|29095.3|29084.3|28416.3|28409.3|89397
1616713200000|2021-03-25 23:00:00|29065.3|29050.3|29620.8|29590.8|29646.2|29639.2|28956.2|28949.2|80900
1616886000000|2021-03-27 23:00:00|29600.2|29585.2|29570.2|29555.2|29627.7|29612.7|29570.2|29555.2|401
1616972400000|2021-03-28 23:00:00|29567.7|29552.7|29371.2|29341.2|29618.4|29611.4|29058.9|29051.9|84492
1617055200000|2021-03-29 22:00:00|29371|29341|29347.5|29317.5|29544.2|29537.2|29288.9|29281.9|63505
1617141600000|2021-03-30 22:00:00|29347.6|29317.6|29374.5|29344.5|29441.7|29434.7|29144.2|29137.2|62260
1617228000000|2021-03-31 22:00:00|29379|29349|29718.8|29688.8|29729|29722|29319|29312|59503
1617314400000|2021-04-01 22:00:00|29721.8|29691.8|30030.4|30015.4|30103.9|30096.9|29675.5|29660.5|39299
1617573600000|2021-04-04 22:00:00|30050.4|30035.4|30247.5|30217.5|30257.9|30242.9|29992.9|29977.9|40485
1617660000000|2021-04-05 22:00:00|30248.8|30218.8|29657.9|29627.9|30287.9|30276.9|29618.6|29611.6|70942
1617746400000|2021-04-06 22:00:00|29657|29627|29684.2|29654.2|29873.6|29866.6|29523.6|29516.6|58127
1617832800000|2021-04-07 22:00:00|29683.7|29653.7|29790.4|29760.4|29796.6|29770.3|29513.6|29506.6|47739
1617919200000|2021-04-08 22:00:00|29790.1|29760.1|29944.9|29929.9|30078.8|30071.8|29753.4|29746.4|58305
1618178400000|2021-04-11 22:00:00|29952.4|29937.4|29599.4|29569.4|29999.9|29988.9|29540.9|29533.9|49445
1618264800000|2021-04-12 22:00:00|29600.6|29570.6|29832.5|29802.5|29908.7|29901.7|29563.7|29556.7|43512
1618351200000|2021-04-13 22:00:00|29833.6|29803.6|29645.5|29615.5|29847.7|29836.7|29573.5|29566.5|53997
1618437600000|2021-04-14 22:00:00|29645.2|29615.2|29790.7|29760.7|29804.9|29786.5|29528.5|29521.5|51865
1618524000000|2021-04-15 22:00:00|29788.2|29758.2|29812.5|29797.5|29838.5|29831.5|29623.5|29616.5|52607
1618783200000|2021-04-18 22:00:00|29775|29760|29369.2|29339.2|29818.5|29811.5|29198.5|29191.5|70140
1618869600000|2021-04-19 22:00:00|29372.6|29342.6|28622.4|28592.4|29418.5|29411.5|28523.3|28516.3|95635
1618956000000|2021-04-20 22:00:00|28620.6|28590.6|28866.4|28836.4|28919.6|28904.6|28413.1|28406.1|91602
1619042400000|2021-04-21 22:00:00|28870.2|28840.2|28933.6|28903.6|29218.2|29211.2|28798.1|28791.1|93285
1619128800000|2021-04-22 22:00:00|28932.2|28902.2|29222.4|29192.4|29318.3|29311.3|28768.2|28761.2|46477
1619388000000|2021-04-25 22:00:00|29187.3|29172.3|29216.8|29186.8|29285.6|29278.6|28898.3|28891.3|58325
1619474400000|2021-04-26 22:00:00|29219|29189|28994.2|28964.2|29280.6|29273.6|28837.9|28830.9|56089
1619560800000|2021-04-27 22:00:00|28999.9|28969.9|28968.5|28938.5|29147.9|29140.9|28875.4|28868.4|53145
1619647200000|2021-04-28 22:00:00|28971.9|28941.9|29039|29009|29197.9|29190.9|28860.4|28853.4|25521
1619733600000|2021-04-29 22:00:00|29041.7|29011.7|28863.3|28833.3|29057.9|29050.9|28767.8|28760.8|50494
1619992800000|2021-05-02 22:00:00|28891.8|28876.8|29096.4|29066.4|29137.4|29130.4|28876.8|28861.8|27951
1620079200000|2021-05-03 22:00:00|29100.9|29070.9|28733.4|28703.4|29152.3|29145.3|28587.3|28580.3|27048
1620165600000|2021-05-04 22:00:00|28733.1|28703.1|29043.8|29013.8|29182.3|29175.3|28688.8|28673.8|25523
1620252000000|2021-05-05 22:00:00|29047.5|29017.5|29368.6|29338.6|29447.3|29440.3|28972.3|28965.3|76871
1620338400000|2021-05-06 22:00:00|29374.5|29344.5|29429|29399|29462.4|29455.4|29239.9|29232.9|66792
1620597600000|2021-05-09 22:00:00|29413.9|29398.9|29294.8|29264.8|29702.3|29695.3|29237.3|29226.3|61982
1620684000000|2021-05-10 22:00:00|29289.9|29259.9|28580.6|28550.6|29312.3|29305.3|28257.2|28250.2|118401
1620770400000|2021-05-11 22:00:00|28581.2|28551.2|27728.3|27698.3|28844.7|28837.7|27662.3|27655.3|131349
1620856800000|2021-05-12 22:00:00|27726|27696|27737.8|27707.8|27821.3|27810.3|27137.2|27130.2|128133
1620943200000|2021-05-13 22:00:00|27744.3|27714.3|28281.2|28266.2|28329.7|28322.7|27711.2|27696.2|104419
1621202400000|2021-05-16 22:00:00|28301.2|28286.2|27784|27754|28352.2|28345.2|27627.2|27620.2|80824
1621288800000|2021-05-17 22:00:00|27780.2|27750.2|28041.8|28011.8|28492|28485|27771|27746.7|77600
1621375200000|2021-05-18 22:00:00|28040.7|28010.7|27969.7|27939.7|28222|28215|27596.9|27589.9|86242
1621461600000|2021-05-19 22:00:00|27963.3|27933.3|28193.6|28163.6|28326.9|28319.9|27786.9|27779.9|76026
1621548000000|2021-05-20 22:00:00|28194|28164|28408.5|28393.5|28482|28475|28189.4|28164|60534
1621807200000|2021-05-23 22:00:00|28348.5|28333.5|28514.4|28484.4|28599.5|28592.5|28214.5|28207.5|46046
1621893600000|2021-05-24 22:00:00|28510.9|28480.9|28458.2|28428.2|28631.7|28624.7|28361.8|28354.8|40305
1621980000000|2021-05-25 22:00:00|28457.9|28427.9|28629.6|28599.6|28721.8|28714.8|28386.8|28379.8|45387
1622066400000|2021-05-26 22:00:00|28628.6|28598.6|28904.9|28874.9|28927.4|28903.2|28361.7|28354.7|49521
1622152800000|2021-05-27 22:00:00|28905.8|28875.8|29023.2|29008.2|29201.7|29194.7|28895.7|28875.8|71544
1622412000000|2021-05-30 22:00:00|29055.7|29040.7|28949.6|28919.6|29161.7|29154.7|28796.9|28789.9|57692
1622498400000|2021-05-31 22:00:00|28951.6|28921.6|28748.4|28718.4|29096.9|29089.9|28606.9|28599.9|49106
1622584800000|2021-06-01 22:00:00|28748.6|28718.6|28890.1|28860.1|29024.1|29017.1|28566.7|28559.7|57490
1622671200000|2021-06-02 22:00:00|28894.3|28864.3|28989.5|28959.5|29161.6|29154.6|28841.5|28833.1|49707
1622757600000|2021-06-03 22:00:00|28988.7|28958.7|29192.9|29162.9|29192.9|29175.4|28766.5|28759.5|53185
1623016800000|2021-06-06 22:00:00|29190.4|29175.4|29158.8|29128.8|29281.2|29274.2|28946.2|28939.2|74003
1623103200000|2021-06-07 22:00:00|29159.7|29129.7|28992.8|28962.8|29211.2|29204.2|28956.2|28949.2|85416
1623189600000|2021-06-08 22:00:00|28995.2|28965.2|28856.1|28826.1|29016.1|29009.1|28766.1|28759.1|54469
1623276000000|2021-06-09 22:00:00|28855.9|28825.9|28986.8|28956.8|29153.3|29146.3|28793.6|28786.6|67103
1623362400000|2021-06-10 22:00:00|28986.9|28956.9|29047.1|29032.1|29093.3|29086.3|28838.3|28831.3|46318
1623621600000|2021-06-13 22:00:00|29097.1|29082.1|29304.9|29274.9|29319.4|29305.9|29027.9|29020.9|36451
1623708000000|2021-06-14 22:00:00|29304.8|29274.8|29367.7|29337.7|29492.8|29485.8|29252.9|29245.9|49952
1623794400000|2021-06-15 22:00:00|29370|29340|29267.5|29237.5|29442.8|29435.8|29167.7|29160.7|45083
1623880800000|2021-06-16 22:00:00|29267.8|29237.8|29184.3|29154.3|29301.7|29286.7|28872.7|28865.7|66194
1623967200000|2021-06-17 22:00:00|29184.6|29154.6|28481.2|28466.2|29273.7|29258.7|28466.2|28451.2|60454
1624226400000|2021-06-20 22:00:00|28538.7|28523.7|28765.2|28735.2|28768|28753|27766.5|27759.5|107666
1624312800000|2021-06-21 22:00:00|28768.8|28738.8|28890.1|28860.1|28911.5|28904.5|28541.5|28534.5|90198
1624399200000|2021-06-22 22:00:00|28884.4|28854.4|28808.2|28778.2|29011.5|29004.5|28711.5|28704.5|49429
1624485600000|2021-06-23 22:00:00|28805.9|28775.9|29113.4|29083.4|29165.5|29150.5|28759|28752|41276
1624572000000|2021-06-24 22:00:00|29112.9|29082.9|29043.1|29028.1|29169|29162|28994|28987|39781
1624831200000|2021-06-27 22:00:00|29070.6|29055.6|28935.4|28905.4|29126.6|29119.6|28884.1|28877.1|35097
1624917600000|2021-06-28 22:00:00|28931.9|28901.9|28868|28838|28944.1|28937.1|28719.1|28712.1|42522
1625004000000|2021-06-29 22:00:00|28870.3|28840.3|28806.8|28776.8|29019.4|29012.4|28544.1|28537.1|49582
1625090400000|2021-06-30 22:00:00|28812.5|28782.5|28768.4|28738.4|28883.1|28872.1|28579.9|28572.9|54526
1625176800000|2021-07-01 22:00:00|28764.3|28734.3|28745.7|28730.7|28852.4|28845.4|28689.9|28682.9|48211
1625436000000|2021-07-04 22:00:00|28750.7|28735.7|28677.5|28647.5|28779.2|28772.2|28507.5|28500.5|42132
1625522400000|2021-07-05 22:00:00|28678|28648|28375.7|28345.7|28755|28748|28263.6|28256.6|42033
1625608800000|2021-07-06 22:00:00|28378.9|28348.9|28367.5|28337.5|28491.5|28484.5|28131.1|28124.1|69650
1625695200000|2021-07-07 22:00:00|28367.9|28337.9|27753.3|27723.3|28376.5|28369.5|27506.3|27499.3|94151
1625781600000|2021-07-08 22:00:00|27754.4|27724.4|28510.2|28495.2|28571.2|28564.2|27406.2|27399.2|129098
1626040800000|2021-07-11 22:00:00|28525.2|28510.2|28701.9|28671.9|28710.5|28695.5|28401.5|28394.5|68987
1626127200000|2021-07-12 22:00:00|28703.1|28673.1|28544|28514|28861.5|28854.5|28493.9|28486.9|57155
1626213600000|2021-07-13 22:00:00|28543.9|28513.9|28558.3|28528.3|28696.4|28689.4|28463.9|28456.9|45767
1626300000000|2021-07-14 22:00:00|28555.7|28525.7|28050.8|28020.8|28574.1|28567.1|28003.9|27996.9|62401
1626386400000|2021-07-15 22:00:00|28052.1|28022.1|27753|27738|28206.5|28199.5|27720.5|27705.5|76166
1626645600000|2021-07-18 22:00:00|27761.4|27731.4|27320.3|27290.3|27794|27787|27071.9|27064.9|93090
1626732000000|2021-07-19 22:00:00|27320|27290|27719.9|27689.9|27811.3|27804.3|27280.9|27265.9|88644
1626818400000|2021-07-20 22:00:00|27718.9|27688.9|27950.5|27920.5|27991.4|27984.4|27431.4|27424.4|77362
1626904800000|2021-07-21 22:00:00|27952.3|27922.3|28055.9|28025.9|28073.9|28066.9|27878.7|27871.7|30539
1626991200000|2021-07-22 22:00:00|28058.6|28028.6|28228.2|28213.2|28251.7|28244.7|28008.7|28001.7|19847
1627250400000|2021-07-25 22:00:00|28218.2|28203.2|27957.9|27927.9|28255.7|28240.7|27660.6|27653.6|56240
1627336800000|2021-07-26 22:00:00|27957.3|27927.3|27518.2|27488.2|28040.9|28033.9|27375.9|27368.9|62354
1627423200000|2021-07-27 22:00:00|27520|27490|27804.3|27774.3|27904.4|27897.4|27458.4|27451.4|73563
1627509600000|2021-07-28 22:00:00|27810|27780|27754.5|27724.5|27945.1|27938.1|27645.1|27638.1|50770
1627596000000|2021-07-29 22:00:00|27755.5|27725.5|27498.6|27483.6|27779.8|27749.8|27269.6|27262.6|70491
1627855200000|2021-08-01 22:00:00|27531.1|27516.1|27592.7|27562.7|27834.6|27827.6|27447.1|27440.1|63627
1627941600000|2021-08-02 22:00:00|27596.7|27566.7|27672.4|27642.4|27724.6|27717.6|27424.9|27417.9|53332
1628028000000|2021-08-03 22:00:00|27674.5|27644.5|27529.7|27499.7|27681.8|27651.8|27449.8|27442.8|48273
1628114400000|2021-08-04 22:00:00|27531.3|27501.3|27857.7|27827.7|27868.8|27853.8|27494.8|27487.8|48119
1628200800000|2021-08-05 22:00:00|27855.5|27825.5|27903.6|27888.6|27969.6|27962.6|27709.8|27702.8|34092
1628460000000|2021-08-08 22:00:00|27888.6|27873.6|27929.4|27899.4|27941.1|27926.1|27697.1|27690.1|23046
1628546400000|2021-08-09 22:00:00|27927.2|27897.2|28017.1|27987.1|28135|28128|27805|27798|47833
1628632800000|2021-08-10 22:00:00|28017.3|27987.3|28246.8|28216.8|28254.4|28247.4|27970|27959|42000
1628719200000|2021-08-11 22:00:00|28245.9|28215.9|28119|28089|28281.9|28274.9|27926.9|27919.9|45205
1628805600000|2021-08-12 22:00:00|28118.1|28088.1|27860.6|27845.6|28129.4|28122.4|27848.1|27833.1|41279
1629064800000|2021-08-15 22:00:00|27833.1|27818.1|27684.4|27654.4|27883.1|27868.1|27399.1|27392.1|71884
1629151200000|2021-08-16 22:00:00|27683.1|27653.1|27434.1|27404.1|27756.6|27749.6|27244.1|27237.1|62405
1629237600000|2021-08-17 22:00:00|27431.9|27401.9|27423.8|27393.8|27684.2|27677.2|27344.1|27337.1|62760
1629324000000|2021-08-18 22:00:00|27424.7|27394.7|27278.9|27248.9|27509.2|27502.2|26969.1|26962.1|76252
1629410400000|2021-08-19 22:00:00|27284.2|27254.2|27265.6|27250.6|27316.6|27309.6|26861.6|26854.6|88489
1629669600000|2021-08-22 22:00:00|27253.1|27238.1|27629|27599|27649|27642|27204.1|27197.1|66960
1629756000000|2021-08-23 22:00:00|27627.2|27597.2|27809.2|27779.2|27856.6|27849.6|27625|27595|52673
1629842400000|2021-08-24 22:00:00|27806.8|27776.8|27815.5|27785.5|27899.1|27892.1|27658.9|27651.9|49676
1629928800000|2021-08-25 22:00:00|27814.9|27784.9|27681.3|27651.3|27828.9|27821.9|27614.2|27607.2|41316
1630015200000|2021-08-26 22:00:00|27682.5|27652.5|27858.1|27843.1|27875.6|27864.6|27479.2|27472.2|52886
1630274400000|2021-08-29 22:00:00|27859.8|27829.8|27726.3|27696.3|27926.6|27919.6|27651.6|27644.6|35844
1630360800000|2021-08-30 22:00:00|27723.9|27693.9|28120|28090|28206.4|28199.4|27601.5|27594.5|74257
1630447200000|2021-08-31 22:00:00|28122.1|28092.1|28570|28540|28661.4|28654.4|28076.4|28065.4|62785
1630533600000|2021-09-01 22:00:00|28571.9|28541.9|28654.9|28624.9|28736.4|28729.4|28416.4|28409.4|64585
1630620000000|2021-09-02 22:00:00|28655.3|28625.3|29622.9|29607.9|29645.4|29630.4|28596.4|28589.4|114801
1630879200000|2021-09-05 22:00:00|29612.9|29597.9|30142.5|30112.5|30206.2|30199.2|29476.4|29469.4|116171
1630965600000|2021-09-06 22:00:00|30135.5|30105.5|29935.6|29905.6|30136.6|30106.6|29621.2|29614.2|75162
1631052000000|2021-09-07 22:00:00|29937.4|29907.4|29968.5|29938.5|30261.4|30254.4|29818.7|29811.7|81188
1631138400000|2021-09-08 22:00:00|29970.8|29940.8|30114.5|30084.5|30275.6|30268.6|29863.9|29852.9|83739
1631224800000|2021-09-09 22:00:00|30107.4|30077.4|30156.6|30141.6|30540.1|30533.1|30035.6|30028.6|93253
1631484000000|2021-09-12 22:00:00|30164.1|30149.1|30632.4|30602.4|30754.1|30747.1|30149.1|30134.1|83194
1631570400000|2021-09-13 22:00:00|30629.8|30599.8|30355.5|30325.5|30804.1|30797.1|30284.1|30277.1|89166
1631656800000|2021-09-14 22:00:00|30356.5|30326.5|30614.7|30584.7|30643.1|30619.6|30338.1|30323.1|71822
1631743200000|2021-09-15 22:00:00|30617.5|30587.5|30481.4|30451.4|30654.6|30643.6|30208.4|30201.4|68638
1631829600000|2021-09-16 22:00:00|30484.5|30454.5|30272.8|30257.8|30598.8|30591.8|30248.8|30237.8|60751
1632088800000|2021-09-19 22:00:00|30300.3|30285.3|29707|29677|30383.8|30376.8|29437.7|29430.7|57712
1632175200000|2021-09-20 22:00:00|29704.9|29674.9|29924.4|29894.4|30205.4|30198.4|29660.2|29653.2|90698
1632261600000|2021-09-21 22:00:00|29923.7|29893.7|29972.3|29942.3|30078.5|30071.5|29577.9|29570.9|77587
1632348000000|2021-09-22 22:00:00|29971.4|29941.4|30356|30326|30363.4|30333.4|29965|29940.2|38132
1632434400000|2021-09-23 22:00:00|30352.6|30322.6|30231.6|30216.6|30360.4|30345.8|30062.6|30055.6|60091
1632693600000|2021-09-26 22:00:00|30236.6|30221.6|30241.9|30211.9|30417.6|30410.6|30146.9|30139.9|50340
1632780000000|2021-09-27 22:00:00|30243.9|30213.9|29546.5|29516.5|30251.9|30244.9|29458.8|29451.8|76095
1632866400000|2021-09-28 22:00:00|29556.4|29526.4|29752.9|29722.9|29849.1|29842.1|29329.1|29322.1|103166
1632952800000|2021-09-29 22:00:00|29757.3|29727.3|29320.5|29290.5|29798.1|29783.1|29261.7|29254.7|91359
1633039200000|2021-09-30 22:00:00|29322.9|29292.9|29070.4|29040.4|29406.7|29399.7|28679.5|28672.5|114879
1633298400000|2021-10-03 22:00:00|29068.5|29053.5|27890.9|27860.9|29194.5|29187.5|27641.8|27634.8|124621
1633384800000|2021-10-04 22:00:00|27891.2|27861.2|28203.3|28173.3|28289.8|28282.8|27451.8|27444.8|123076
1633471200000|2021-10-05 22:00:00|28200.9|28170.9|27704|27674|28248.8|28233.8|26982.3|26975.3|146335
1633557600000|2021-10-06 22:00:00|27701.8|27671.8|28091.5|28061.5|28159.7|28152.7|27572.3|27565.3|107120
1633644000000|2021-10-07 22:00:00|28091.6|28061.6|28053.6|28038.6|28329.6|28322.6|27992.2|27985.2|73512
1633903200000|2021-10-10 22:00:00|28163.6|28148.6|28486.6|28456.6|28784.3|28777.3|27894.7|27887.7|70588
1633989600000|2021-10-11 22:00:00|28484.1|28454.1|28134.5|28104.5|28508|28493|27964|27957|57065
1634076000000|2021-10-12 22:00:00|28136.9|28106.9|28218.9|28188.9|28379.5|28372.5|27992|27985|60620
1634162400000|2021-10-13 22:00:00|28217|28187|28854.7|28824.7|28856.5|28826.5|28203.5|28185.9|55698
1634248800000|2021-10-14 22:00:00|28852.1|28822.1|29204.5|29174.5|29260.5|29253.5|28735.5|28728.5|64979
1634508000000|2021-10-17 22:00:00|29209.5|29179.5|29087.6|29057.6|29289.5|29274.5|28860.9|28853.9|54727
1634594400000|2021-10-18 22:00:00|29083.8|29053.8|29371.9|29341.9|29410.7|29403.7|29014.7|28999.7|55915
1634680800000|2021-10-19 22:00:00|29377.3|29347.3|29276.1|29246.1|29496.1|29489.1|29206.1|29199.1|48935
1634767200000|2021-10-20 22:00:00|29278.8|29248.8|28571.4|28541.4|29297.6|29282.6|28426.4|28419.4|96886
1634853600000|2021-10-21 22:00:00|28571.6|28541.6|28702.7|28687.7|28996.4|28989.4|28432.9|28417.9|88195
1635112800000|2021-10-24 22:00:00|28697.7|28682.7|28822.6|28792.6|28886.3|28879.3|28376.2|28369.2|44888
1635199200000|2021-10-25 22:00:00|28824.7|28794.7|28973.1|28943.1|29254|29247|28792.8|28777.8|64246
1635285600000|2021-10-26 22:00:00|28974.4|28944.4|28722.1|28692.1|29141|29134|28636|28629|68004
1635372000000|2021-10-27 22:00:00|28724.5|28694.5|28924.7|28894.7|28932.2|28924.2|28670|28655|64760
1635458400000|2021-10-28 22:00:00|28917.7|28887.7|29070.3|29055.3|29070.3|29055.3|28471.3|28464.3|79138
1635721200000|2021-10-31 23:00:00|29455.3|29440.3|29555.3|29540.3|29671.3|29664.3|29363.8|29356.8|81103
1635807600000|2021-11-01 23:00:00|29560.3|29545.3|29517.7|29502.7|29601.3|29594.3|29413.7|29406.7|51684
1635894000000|2021-11-02 23:00:00|29520.2|29505.2|29802.5|29787.5|29815|29800|29411.2|29404.2|23211
1635980400000|2021-11-03 23:00:00|29800|29785|29817.9|29802.9|29958.5|29951.5|29593.9|29586.9|52390
1636066800000|2021-11-04 23:00:00|29820.4|29805.4|29687.9|29672.9|29835.4|29820.4|29501.4|29494.4|55892
1636326000000|2021-11-07 23:00:00|29675.4|29660.4|29672.2|29642.2|29845.4|29830.4|29446.9|29439.9|54845
1636412400000|2021-11-08 23:00:00|29673.7|29643.7|29307.6|29277.6|29811.9|29804.9|29186.9|29179.9|70765
1636498800000|2021-11-09 23:00:00|29307.5|29277.5|29077.2|29047.2|29386.4|29379.4|29006.4|28999.4|63447
1636585200000|2021-11-10 23:00:00|29078.9|29048.9|29441.7|29411.7|29479|29472|28976.4|28969.4|58647
1636671600000|2021-11-11 23:00:00|29445.9|29415.9|29760.1|29745.1|29762.6|29754.1|29374|29367|56990
1636930800000|2021-11-14 23:00:00|29782.6|29767.6|29736|29706|29851.1|29844.1|29646.1|29639.1|42543
1637017200000|2021-11-15 23:00:00|29738.9|29708.9|29848.5|29818.5|29971.1|29964.1|29681.1|29674.1|42134
1637103600000|2021-11-16 23:00:00|29849.6|29819.6|29566.7|29536.7|29926.1|29919.1|29485.8|29478.8|46118
1637190000000|2021-11-17 23:00:00|29567|29537|29619.2|29589.2|29723.8|29716.8|29386.3|29379.3|55199
1637276400000|2021-11-18 23:00:00|29620.9|29590.9|29640.3|29625.3|29786.3|29779.3|29478.8|29471.8|58830
1637535600000|2021-11-21 23:00:00|29657.8|29642.8|29715.4|29685.4|29918.8|29911.8|29536.3|29529.3|43350
1637622000000|2021-11-22 23:00:00|29722.5|29692.5|29731.5|29701.5|29791.2|29784.2|29511.2|29504.2|33851
1637708400000|2021-11-23 23:00:00|29731.9|29701.9|29448.3|29418.3|29751.2|29744.2|29211.2|29204.2|74024
1637794800000|2021-11-24 23:00:00|29446.4|29416.4|29507.1|29477.1|29581.2|29574.2|29437.7|29416.4|39902
1637881200000|2021-11-25 23:00:00|29503.8|29473.8|27903.7|27896.7|29504.9|29480.2|27508.7|27501.7|116898
1638140400000|2021-11-28 23:00:00|28127.7|28112.7|28442.2|28412.2|28788.7|28781.7|28127.7|28112.7|138132
1638226800000|2021-11-29 23:00:00|28442.7|28412.7|27713.8|27683.8|28721.1|28714.1|27378.6|27371.6|141943
1638313200000|2021-11-30 23:00:00|27721.1|27691.1|27509.8|27479.8|28236.2|28229.2|27406.2|27399.2|137240
1638399600000|2021-12-01 23:00:00|27510.2|27480.2|28045.8|28015.8|28051.9|28030.2|27490.2|27475.2|120147
1638486000000|2021-12-02 23:00:00|28051.7|28021.7|27777.8|27747.8|28181.2|28174.2|27576.2|27569.2|118672
1638745200000|2021-12-05 23:00:00|27832.7|27817.7|28114.3|28084.3|28161.2|28154.2|27686.2|27679.2|115655
1638831600000|2021-12-06 23:00:00|28113.4|28083.4|28865.7|28835.7|28875.6|28855.2|27961.2|27954.2|133588
1638918000000|2021-12-07 23:00:00|28863.1|28833.1|28922.5|28892.5|28947.5|28932.5|28616.2|28609.2|79071
1639004400000|2021-12-08 23:00:00|28922.1|28892.1|28648.3|28618.3|28950|28935|28586|28579|68380
1639090800000|2021-12-09 23:00:00|28645.9|28615.9|28625.5|28595.5|28701|28694|28381.5|28374.5|59160
1639350000000|2021-12-12 23:00:00|28623|28608|28520.1|28490.1|28796.5|28789.5|28441.5|28434.5|53008
1639436400000|2021-12-13 23:00:00|28523.4|28493.4|28295.9|28265.9|28676.5|28669.5|28176.5|28169.5|63715
1639522800000|2021-12-14 23:00:00|28296.6|28266.6|28920.6|28890.6|28941.5|28934.5|28266.5|28259.5|63728
1639609200000|2021-12-15 23:00:00|28919.6|28889.6|28830|28800|29206.6|29199.6|28736.6|28729.6|79974
1639695600000|2021-12-16 23:00:00|28833|28803|28505.8|28475.8|28911.6|28904.6|28396.6|28389.6|81281
1639954800000|2021-12-19 23:00:00|28483.1|28468.1|28246.2|28216.2|28498.1|28483.1|27801.6|27794.6|94049
1640041200000|2021-12-20 23:00:00|28241.7|28211.7|28709.2|28679.2|28721.6|28714.6|28221.6|28209.6|51305
1640127600000|2021-12-21 23:00:00|28709.5|28679.5|28713.3|28683.3|28741.6|28734.6|28451.6|28444.6|46692
1640214000000|2021-12-22 23:00:00|28714.1|28684.1|28882.3|28852.3|28941.6|28934.6|28631.6|28624.6|36885
1640300400000|2021-12-23 23:00:00|28921.6|28914.6|28769.1|28762.1|28921.6|28914.6|28739.1|28732.1|11691
1640559600000|2021-12-26 23:00:00|28890.6|28875.6|28999.4|28969.4|29055.9|29048.9|28656.6|28649.6|22192
1640646000000|2021-12-27 23:00:00|28996.2|28966.2|28992.6|28962.6|29130.9|29123.9|28875.9|28868.9|34657
1640732400000|2021-12-28 23:00:00|28997.7|28967.7|28847.2|28817.2|29103.4|29096.4|28715.8|28708.8|26782
1640818800000|2021-12-29 23:00:00|28850.1|28820.1|28863.5|28833.5|28963.3|28956.3|28570.8|28563.8|33432
1640905200000|2021-12-30 23:00:00|28872.3|28842.3|28919.6|28889.6|29005.7|28998.7|28723.3|28716.3|17253
1641164400000|2022-01-02 23:00:00|28977.2|28962.2|28986.5|28956.5|29163.2|29156.2|28828|28821|21690
1641250800000|2022-01-03 23:00:00|28985.7|28955.7|29303.1|29273.1|29378|29371|28950.5|28943.5|60300
1641337200000|2022-01-04 23:00:00|29304.5|29274.5|29040.9|29010.9|29390.5|29383.5|28982.9|28975.9|55843
1641423600000|2022-01-05 23:00:00|29043.5|29013.5|28739.1|28709.1|29117.9|29110.9|28479.6|28472.6|90057
1641510000000|2022-01-06 23:00:00|28751.5|28721.5|28415.6|28385.6|28809.6|28802.6|28184.5|28177.5|76574
1641769200000|2022-01-09 23:00:00|28461|28446|28229.4|28199.4|28579.5|28572.5|27874.5|27867.5|43244
1641855600000|2022-01-10 23:00:00|28226.2|28196.2|28464.3|28434.3|28479.5|28472.5|28079.5|28072.5|66095
1641942000000|2022-01-11 23:00:00|28465.6|28435.6|28660.1|28630.1|28812|28805|28424.5|28417.5|74497
1642028400000|2022-01-12 23:00:00|28662.8|28632.8|28297.5|28267.5|28691|28680|28257|28246|63605
1642114800000|2022-01-13 23:00:00|28306.5|28276.5|28320.4|28290.4|28342|28335|27877|27870|96028
1642374000000|2022-01-16 23:00:00|28343.5|28328.5|28409.3|28379.3|28454.5|28447.5|28274.5|28267.5|61931
1642460400000|2022-01-17 23:00:00|28413.7|28383.7|28030|28000|28739.5|28732.5|27954.5|27947.5|67313
1642546800000|2022-01-18 23:00:00|28040.5|28010.5|27569.6|27539.6|28053.5|28038.5|27304.5|27297.5|125487
1642633200000|2022-01-19 23:00:00|27568.4|27538.4|27391.7|27361.7|27959.5|27952.5|27207|27200|102674
1642719600000|2022-01-20 23:00:00|27379.5|27349.5|27164.4|27134.4|27699.6|27692.6|27124.5|27117.5|112112
1642978800000|2022-01-23 23:00:00|27236.1|27221.1|27392|27362|27624.7|27617.7|26704.7|26697.7|144709
1643065200000|2022-01-24 23:00:00|27383.1|27353.1|26985.8|26955.8|27472.2|27465.2|26854.7|26847.7|161093
1643151600000|2022-01-25 23:00:00|26984|26954|26989.4|26959.4|27417.2|27410.2|26794.7|26787.7|119362
1643238000000|2022-01-26 23:00:00|26988.1|26958.1|26667.8|26637.8|27199.7|27192.7|26039.6|26032.6|157742
1643324400000|2022-01-27 23:00:00|26670.3|26640.3|26713.1|26683.1|26790.6|26783.6|26238.1|26231.1|123924
1643583600000|2022-01-30 23:00:00|26752.1|26737.1|27350.5|27320.5|27369|27339|26525.6|26518.6|98442
1643670000000|2022-01-31 23:00:00|27352.5|27322.5|27217.9|27187.9|27408.1|27401.1|26983.1|26976.1|72037
1643756400000|2022-02-01 23:00:00|27223.9|27193.9|27371.2|27341.2|27578.1|27571.1|27192.1|27177.1|65850
1643842800000|2022-02-02 23:00:00|27377.8|27347.8|27179.6|27149.6|27409.6|27394.6|26953.1|26946.1|64506
1643929200000|2022-02-03 23:00:00|27177.2|27147.2|27268.5|27238.5|27455.7|27448.7|27068.1|27061.1|77908
1644188400000|2022-02-06 23:00:00|27312.2|27297.2|27264.9|27234.9|27363.1|27356.1|27083.2|27076.2|70638
1644274800000|2022-02-07 23:00:00|27260.6|27230.6|27426.4|27396.4|27463.1|27456.1|27203.2|27196.2|57953
1644361200000|2022-02-08 23:00:00|27431.5|27401.5|27888.4|27858.4|27892.7|27872.2|27402.2|27387.2|64208
1644447600000|2022-02-09 23:00:00|27894|27864|27402.9|27372.9|27907.2|27892.2|27357.2|27342.2|82257
1644534000000|2022-02-10 23:00:00|27406.4|27376.4|27024.6|26994.6|27463.2|27456.2|26858.2|26851.2|51422
1644793200000|2022-02-13 23:00:00|27014.7|26999.7|27062.9|27032.9|27183.2|27176.2|26848.3|26841.3|107143
1644879600000|2022-02-14 23:00:00|27054|27024|27420.8|27390.8|27468.4|27461.4|26713.4|26706.4|95045
1644966000000|2022-02-15 23:00:00|27420.7|27390.7|27461.6|27431.6|27560.9|27553.9|27268.4|27261.4|77113
1645052400000|2022-02-16 23:00:00|27461.8|27431.8|26927.5|26897.5|27533.4|27526.4|26878.4|26871.4|83694
1645138800000|2022-02-17 23:00:00|26928.4|26898.4|26894.9|26864.9|27223.5|27216.5|26788.5|26781.5|95103
1645398000000|2022-02-20 23:00:00|26832.5|26817.5|26545|26530|27033.5|27026.5|26507.5|26492.5|84360
1645484400000|2022-02-21 23:00:00|26464.7|26434.7|26698.5|26668.5|26928.6|26921.6|26243.6|26236.6|93467
1645570800000|2022-02-22 23:00:00|26694.9|26664.9|26329.9|26299.9|26908.6|26901.6|26293.6|26286.2|57537
1645657200000|2022-02-23 23:00:00|26330.2|26300.2|26242.6|26212.6|26360.1|26346.6|25545.5|25538.5|157579
1645743600000|2022-02-24 23:00:00|26226.5|26196.5|26969|26939|26995.5|26988.5|26105.5|26098.5|144957
1646002800000|2022-02-27 23:00:00|26491|26468|26712.1|26682.1|26915.7|26908.7|26255.5|26248.5|107236
1646089200000|2022-02-28 23:00:00|26714.8|26684.8|26431.2|26401.2|27020.7|27013.7|26330.7|26323.7|100999
1646175600000|2022-03-01 23:00:00|26435.1|26405.1|26648.4|26618.4|26705.7|26698.7|26195.7|26188.7|103280
1646262000000|2022-03-02 23:00:00|26653.7|26623.7|26426.7|26396.7|26730.7|26723.7|26290.8|26283.8|82008
1646348400000|2022-03-03 23:00:00|26431.2|26401.2|25796|25766|26447.3|26433.8|25720.8|25713.8|119899
1646607600000|2022-03-06 23:00:00|25687.3|25672.3|24938.6|24908.6|25729.8|25714.8|24932.2|24902.2|134928
1646694000000|2022-03-07 23:00:00|24944.9|24914.9|24721.1|24691.1|25310.9|25303.9|24505.9|24498.9|163094
1646780400000|2022-03-08 23:00:00|24727|24697|25407.6|25377.6|25455.9|25448.9|24680.9|24673.9|96525
1646866800000|2022-03-09 23:00:00|25413|25383|25367.7|25337.7|25774.7|25767.7|25204.7|25197.7|116561
1646953200000|2022-03-10 23:00:00|25368.8|25338.8|25168.6|25138.6|25759.7|25752.7|24967.2|24960.2|100642
1647126000000|2022-03-12 23:00:00|25198.7|25183.7|25251.2|25236.2|25283.7|25268.7|25193.7|25178.7|325
1647212400000|2022-03-13 23:00:00|25253.7|25238.7|25361.1|25346.1|25644.7|25637.7|25194.6|25187.6|95017
1647298800000|2022-03-14 23:00:00|25363.6|25348.6|25683|25668|25716.5|25709.5|25079|25072|89678
1647385200000|2022-03-15 23:00:00|25685.5|25670.5|26317.9|26302.9|26386.4|26379.4|25456.5|25449.5|114242
1647471600000|2022-03-16 23:00:00|26310.4|26295.4|26655.2|26640.2|26773.7|26766.7|26280.4|26265.4|105766
1647558000000|2022-03-17 23:00:00|26657.7|26642.7|27340.2|27325.2|27353.7|27346.7|26573.7|26566.7|63636
1647730800000|2022-03-19 23:00:00|27305.2|27290.2|27290.2|27275.2|27317.7|27302.7|27287.7|27272.7|122
1647817200000|2022-03-20 23:00:00|27287.7|27272.7|27303.9|27288.9|27382.4|27375.4|27154.9|27147.9|44042
1647903600000|2022-03-21 23:00:00|27301.4|27286.4|27727|27712|27752|27737|27122.4|27115.4|64736
1647990000000|2022-03-22 23:00:00|27729.5|27714.5|27632.1|27617.1|28108.1|28101.1|27598.1|27591.1|71354
1648076400000|2022-03-23 23:00:00|27637.1|27622.1|28322.1|28307.1|28383.8|28368.6|27620.6|27607.1|88417
1648162800000|2022-03-24 23:00:00|28312.1|28297.1|28251.9|28236.9|28353.1|28346.1|27948.1|27941.1|64737
1647730800000|2022-03-19 23:00:00|27305.2|27290.2|27290.2|27275.2|27317.7|27302.7|27287.7|27272.7|122
1647817200000|2022-03-20 23:00:00|27287.7|27272.7|27303.9|27288.9|27382.4|27375.4|27154.9|27147.9|44042
1647903600000|2022-03-21 23:00:00|27301.4|27286.4|27727|27712|27752|27737|27122.4|27115.4|64736
1647990000000|2022-03-22 23:00:00|27729.5|27714.5|27632.1|27617.1|28108.1|28101.1|27598.1|27591.1|71354
1648076400000|2022-03-23 23:00:00|27637.1|27622.1|28322.1|28307.1|28383.8|28368.6|27620.6|27607.1|88417
1648162800000|2022-03-24 23:00:00|28312.1|28297.1|28251.9|28236.9|28353.1|28346.1|27948.1|27941.1|64737
1648418400000|2022-03-27 22:00:00|28254.4|28239.4|28208.3|28178.3|28289.4|28274.4|27812.9|27805.9|86582
1648504800000|2022-03-28 22:00:00|28207.5|28177.5|28285|28255|28411.8|28404.8|27906.8|27899.8|93977
1648591200000|2022-03-29 22:00:00|28287.1|28257.1|27811.9|27781.9|28319.3|28312.3|27671.3|27664.3|106639
1648677600000|2022-03-30 22:00:00|27802.2|27772.2|27569|27539|28101.3|28094.3|27526.3|27519.3|76285
1648764000000|2022-03-31 22:00:00|27569.5|27539.5|27695.3|27680.3|27871.3|27864.3|27396.3|27389.3|60456
1649023200000|2022-04-03 22:00:00|27967.7|27952.7|27971.3|27941.3|28031.4|28024.4|27576.4|27569.4|52051
1649109600000|2022-04-04 22:00:00|27971|27941|27571.1|27541.1|27981.4|27974.4|27441.4|27434.4|59200
1649196000000|2022-04-05 22:00:00|27567.3|27537.3|27091.6|27061.6|27569.5|27559.4|26991.4|26984.4|89000
1649282400000|2022-04-06 22:00:00|27088.6|27058.6|27065.6|27035.6|27221.6|27214.6|26791.4|26784.4|81322
1649368800000|2022-04-07 22:00:00|27066|27036|27020.6|26990.6|27196.6|27189.6|26766.6|26759.6|45846
1649628000000|2022-04-10 22:00:00|27030.6|27015.6|26722.9|26692.9|27043.1|27028.1|26716.6|26692.4|69198
1649714400000|2022-04-11 22:00:00|26727.5|26697.5|26330.6|26300.6|26755.6|26740.6|26246.6|26239.6|79650
1649800800000|2022-04-12 22:00:00|26336.2|26306.2|26945.7|26915.7|26991.6|26984.6|26320.6|26302.5|80556
1649887200000|2022-04-13 22:00:00|26943.2|26913.2|26938.3|26923.3|27316.8|27309.8|26861.8|26854.8|57450
1649973600000|2022-04-14 22:00:00|26869.3|26862.3|27050.8|27035.8|27211.8|27204.8|26779.3|26772.3|22022
1650232800000|2022-04-17 22:00:00|26928.3|26913.3|26938.3|26908.3|27031.9|27024.9|26566.8|26559.8|51975
1650319200000|2022-04-18 22:00:00|26931.8|26901.8|27230.2|27200.2|27276.9|27269.9|26771.9|26764.9|66850
1650405600000|2022-04-19 22:00:00|27232.6|27202.6|27286.2|27256.2|27394.4|27387.4|27061.9|27054.9|72802
1650492000000|2022-04-20 22:00:00|27281.5|27251.5|27161.5|27131.5|27761.9|27754.9|27134.4|27119.2|72818
1650578400000|2022-04-21 22:00:00|27166.9|27136.9|26733.4|26718.4|27236.9|27229.9|26701.9|26694.9|54932
1650837600000|2022-04-24 22:00:00|26758.4|26743.4|26833.3|26803.3|26849.4|26842.4|26406.9|26399.9|108638
1650924000000|2022-04-25 22:00:00|26833.8|26803.8|26050.4|26020.4|26889.4|26882.4|25935.7|25920.7|94028
1651010400000|2022-04-26 22:00:00|26053.8|26023.8|26492.8|26462.8|26589.2|26582.2|26043.2|26023.8|106590
1651096800000|2022-04-27 22:00:00|26506.3|26476.3|27185.1|27155.1|27381.7|27374.7|26331.7|26324.7|116976
1651183200000|2022-04-28 22:00:00|27167.2|27137.2|26763.2|26748.2|27469.2|27462.2|26701.7|26694.7|52325
1651442400000|2022-05-01 22:00:00|26760.7|26745.7|26866.3|26836.3|26956.7|26949.7|26551.7|26544.7|73050
1651528800000|2022-05-02 22:00:00|26866.5|26836.5|27069.9|27039.9|27116.7|27109.7|26761.7|26754.7|51134
1651615200000|2022-05-03 22:00:00|27055.1|27025.1|27384.7|27354.7|27486.6|27479.6|26786.6|26779.6|43581
1651701600000|2022-05-04 22:00:00|27389|27359|26762|26732|27475.6|27460.6|26586.6|26579.6|50173
1651788000000|2022-05-05 22:00:00|26755.3|26725.3|26823.1|26808.1|27126.6|27119.6|26541.6|26534.6|85600
1652047200000|2022-05-08 22:00:00|26760.6|26745.6|26067.9|26037.9|26780.6|26765.6|25931.6|25924.6|120427
1652133600000|2022-05-09 22:00:00|26077.3|26047.3|26176.5|26169.5|26336.5|26329.5|25771.6|25764.6|102205
1652220000000|2022-05-10 22:00:00|26079.2|26049.2|25926.5|25896.5|26391.5|26384.5|25821.5|25814.5|127687
1652306400000|2022-05-11 22:00:00|25923.7|25893.7|25766.3|25736.3|26026.5|26019.5|25536.4|25529.4|128139
1652392800000|2022-05-12 22:00:00|25772.8|25742.8|26622.9|26607.9|26686.4|26679.4|25752.9|25737.9|120187
1652652000000|2022-05-15 22:00:00|26690.4|26675.4|26502|26472|26876.4|26869.4|26426.4|26419.4|91674
1652738400000|2022-05-16 22:00:00|26508.8|26478.8|26844.7|26814.7|26876.4|26869.4|26436.4|26429.4|72346
1652824800000|2022-05-17 22:00:00|26846.3|26816.3|26295.7|26265.7|27061.4|27054.4|26236.4|26229.4|97747
1652911200000|2022-05-18 22:00:00|26299.5|26269.5|26404|26374|26558.9|26551.9|26081.4|26074.4|102681
1652997600000|2022-05-19 22:00:00|26409.1|26379.1|26757.9|26742.9|26941.4|26934.4|26366.4|26352.9|91298
1653256800000|2022-05-22 22:00:00|26797.9|26782.9|26965.5|26935.5|27151.3|27144.3|26797.9|26782.9|82662
1653343200000|2022-05-23 22:00:00|26931.3|26901.3|26699.6|26669.6|27061.3|27054.3|26516.3|26509.3|84541
1653429600000|2022-05-24 22:00:00|26698.8|26668.8|26796.5|26766.5|26883.8|26876.8|26496.3|26489.3|80000
1653516000000|2022-05-25 22:00:00|26803.4|26773.4|26922.9|26892.9|27031.2|27024.2|26596.2|26589.2|76836
1653602400000|2022-05-26 22:00:00|26917.7|26887.7|27162.7|27147.7|27173.7|27166.7|26731.2|26724.2|66430
1653861600000|2022-05-29 22:00:00|27162.7|27147.7|27363.9|27333.9|27421.2|27414.2|27061.2|27054.2|61070
1653948000000|2022-05-30 22:00:00|27351.3|27321.3|27239.3|27209.3|27476.2|27469.2|27136.2|27129.2|75444
1654034400000|2022-05-31 22:00:00|27239.9|27209.9|27472.4|27442.4|27621.2|27614.2|27212.7|27197.7|83392
1654120800000|2022-06-01 22:00:00|27479.1|27449.1|27760.4|27730.4|27786.2|27779.2|27256.2|27249.2|84248
1654207200000|2022-06-02 22:00:00|27761.4|27731.4|27595.2|27580.2|27815.2|27806.7|27531.2|27524.2|48277
1654466400000|2022-06-05 22:00:00|27615.2|27600.2|28037.9|28007.9|28123.6|28116.6|27518.7|27511.7|120556
1654552800000|2022-06-06 22:00:00|28036.7|28006.7|28156.1|28126.1|28221.1|28214.1|27866.1|27859.1|114324
1654639200000|2022-06-07 22:00:00|28152.8|28122.8|28165|28135|28291.1|28284.1|28088.6|28081.6|104828
1654725600000|2022-06-08 22:00:00|28160.6|28130.6|28081.6|28051.6|28402.4|28395.4|27957.4|27950.4|103822
1654812000000|2022-06-09 22:00:00|28083.7|28053.7|27433.6|27418.6|28107.4|28100.4|27307.1|27300.1|98938
1655071200000|2022-06-12 22:00:00|27301.1|27286.1|26476.8|26446.8|27338.6|27323.6|26364|26357|148710
1655157600000|2022-06-13 22:00:00|26478.5|26448.5|26492.3|26462.3|26731.3|26724.3|26306.3|26299.3|143326
1655244000000|2022-06-14 22:00:00|26497.6|26467.6|26622.3|26592.3|26688.6|26681.6|26191.1|26184.1|116822
1655330400000|2022-06-15 22:00:00|26635.1|26605.1|25752.1|25722.1|26951.1|26944.1|25601.1|25594.1|140504
1655416800000|2022-06-16 22:00:00|25755.8|25725.8|26017.4|26002.4|26138.6|26131.6|25651.1|25644.1|154494
1655676000000|2022-06-19 22:00:00|26037.4|26022.4|26035.9|26005.9|26216.4|26209.4|25506.4|25499.4|101336
1655762400000|2022-06-20 22:00:00|26031|26001|26532.8|26502.8|26543|26529.5|25986.4|25979.4|98960
1655848800000|2022-06-21 22:00:00|26525.5|26495.5|26243.4|26213.4|26540.5|26525.5|25991.6|25984.6|96111
1655935200000|2022-06-22 22:00:00|26248.8|26218.8|26205|26175|26401.6|26394.6|26024.1|26017.1|102568
1656021600000|2022-06-23 22:00:00|26200.2|26170.2|26890.6|26875.6|26931.6|26924.6|26131.6|26124.6|75234
1656280800000|2022-06-26 22:00:00|26920.6|26905.6|26786.3|26756.3|27001.5|26994.5|26666.6|26659.6|90422
1656367200000|2022-06-27 22:00:00|26794.7|26764.7|26779.1|26749.1|27248.6|27241.6|26716.5|26709.5|88858
1656453600000|2022-06-28 22:00:00|26783.7|26753.7|26734.9|26704.9|26868.6|26861.6|26626.1|26619.1|85996
1656540000000|2022-06-29 22:00:00|26742.2|26712.2|26427.2|26397.2|26750.1|26741.6|26143.5|26136.5|101272
1656626400000|2022-06-30 22:00:00|26430.6|26400.6|26336|26329|26526|26519|25783.5|25776.5|95946
1656885600000|2022-07-03 22:00:00|26340|26325|26279.6|26249.6|26347.5|26332.5|25933.5|25926.5|68537
1656972000000|2022-07-04 22:00:00|26283.4|26253.4|26246.3|26216.3|26538.5|26531.5|25913.5|25906.5|94768
1657058400000|2022-07-05 22:00:00|26259.6|26229.6|26281.8|26251.8|26348.5|26341.5|25993.5|25986.5|105558
1657144800000|2022-07-06 22:00:00|26284.3|26254.3|26653.1|26623.1|26698.5|26691.5|26123.5|26116.5|91362
1657231200000|2022-07-07 22:00:00|26653.3|26623.3|26837.5|26822.5|26878.5|26871.5|26411|26404|91825
1657490400000|2022-07-10 22:00:00|26795|26782.5|26638.1|26608.1|27058.5|27051.5|26590|26583|89452
1657576800000|2022-07-11 22:00:00|26634.3|26604.3|26461.6|26431.6|26697.5|26690.5|26252.5|26245.5|83995
1657663200000|2022-07-12 22:00:00|26462.9|26432.9|26464.6|26434.6|26562.5|26555.5|26230|26223|72532
1657749600000|2022-07-13 22:00:00|26463.7|26433.7|26711.4|26681.4|26777.5|26770.5|26307.5|26300.5|62002
1657836000000|2022-07-14 22:00:00|26719.2|26689.2|27004|26989|27007.5|27000.5|26562.5|26555.5|77097
1658095200000|2022-07-17 22:00:00|27056.5|27041.5|26990|26960|27239.5|27232.5|26904.5|26897.5|52883
1658181600000|2022-07-18 22:00:00|26984.6|26954.6|27403.5|27373.5|27414.6|27407.6|26784.5|26777.5|73041
1658268000000|2022-07-19 22:00:00|27401.7|27371.7|27605.9|27575.9|27759.5|27752.5|27369.6|27358.6|94269
1658354400000|2022-07-20 22:00:00|27603.6|27573.6|27877.3|27847.3|27904.5|27897.5|27536|27521|78453
1658440800000|2022-07-21 22:00:00|27869.9|27839.9|27731|27716|27979.5|27972.5|27589.5|27582.5|75262
1658700000000|2022-07-24 22:00:00|27708.5|27693.5|27719.6|27689.6|27854.5|27847.5|27649.4|27642.4|67929
1658786400000|2022-07-25 22:00:00|27731|27701|27495.6|27465.6|27738.4|27723.4|27424.4|27417.4|63787
1658872800000|2022-07-26 22:00:00|27494.2|27464.2|28041.6|28011.6|28075.2|28068.2|27490.9|27464.2|71786
1658959200000|2022-07-27 22:00:00|28041.7|28011.7|27979.9|27949.9|28047.8|28025.7|27615.2|27608.2|77827
1659045600000|2022-07-28 22:00:00|27967.9|27937.9|27974.3|27959.3|28022.7|28015.7|27730.3|27723.3|48335
1659304800000|2022-07-31 22:00:00|27994.3|27979.3|27902.8|27872.8|28082.8|28075.8|27747.8|27740.8|65807
1659391200000|2022-08-01 22:00:00|27901.7|27871.7|27791.3|27761.3|27932.6|27925.6|27532.8|27525.8|80133
1659477600000|2022-08-02 22:00:00|27792.9|27762.9|28016.1|27986.1|28037.6|28030.6|27632.6|27625.6|77136
1659564000000|2022-08-03 22:00:00|28018.2|27988.2|27900.3|27870.3|28087.6|28080.6|27832.6|27825.6|66949
1659650400000|2022-08-04 22:00:00|27902.6|27872.6|28134|28119|28237.5|28230.5|27837.6|27830.6|67327
1659909600000|2022-08-07 22:00:00|28159|28144|28262.9|28232.9|28337.5|28330.5|28032.5|28025.5|75224
1659996000000|2022-08-08 22:00:00|28250.1|28220.1|27897.3|27867.3|28254.1|28224.1|27802.5|27795.5|71890
1660082400000|2022-08-09 22:00:00|27898.2|27868.2|28130.4|28100.4|28147.9|28140.5|27730|27723|70086
1660168800000|2022-08-10 22:00:00|28131.5|28101.5|28156.6|28126.6|28252.5|28245.5|28050|28043|53580
1660255200000|2022-08-11 22:00:00|28157.3|28127.3|28771.5|28756.5|28787.5|28780.5|28129|28112.1|75341
1660514400000|2022-08-14 22:00:00|28769|28754|28898.1|28868.1|28917.5|28910.5|28642.5|28635.5|67489
1660600800000|2022-08-15 22:00:00|28897.7|28867.7|28983.7|28953.7|29022.5|29015.5|28760|28753|60036
1660687200000|2022-08-16 22:00:00|28982.5|28952.5|29043.9|29013.9|29242.5|29235.5|28912.5|28905.5|74046
1660773600000|2022-08-17 22:00:00|29044.7|29014.7|29101.9|29071.9|29155|29148|28852.5|28845.5|50223
1660860000000|2022-08-18 22:00:00|29100.3|29070.3|28764|28749|29155|29148|28687.5|28680.5|46424
1661119200000|2022-08-21 22:00:00|28704|28689|28496.7|28466.7|28847.2|28840.2|28447.2|28440.2|57846
1661205600000|2022-08-22 22:00:00|28497.7|28467.7|28487.9|28457.9|28592.2|28585.2|28362.2|28355.2|70723
1661292000000|2022-08-23 22:00:00|28486.8|28456.8|28477.9|28447.9|28542.2|28535.2|28267.2|28260.2|61848
1661378400000|2022-08-24 22:00:00|28476.2|28446.2|28699.9|28669.9|28702.3|28695.3|28362.2|28355.2|63329
1661464800000|2022-08-25 22:00:00|28701.8|28671.8|28166.3|28151.3|28807.3|28800.3|28147.3|28138.8|67861