820623600000|1996-01-02 23:00:00|3301.3|3301.3|3384.5|3384.5|3384.5|3384.5|3301.3|3301.3|0
820710000000|1996-01-03 23:00:00|3384.5|3384.5|3395.8|3395.8|3399|3399|3368.5|3368.5|0
820796400000|1996-01-04 23:00:00|3395.4|3395.4|3376.1|3376.1|3395.4|3395.4|3370.6|3370.6|0
821055600000|1996-01-07 23:00:00|3377.1|3377.1|3368.1|3368.1|3393.9|3393.9|3367.2|3367.2|0
821142000000|1996-01-08 23:00:00|3369.3|3369.3|3361.5|3361.5|3379.6|3379.6|3341|3341|0
821228400000|1996-01-09 23:00:00|3359.1|3359.1|3314.8|3314.8|3359.1|3359.1|3302.3|3302.3|0
821314800000|1996-01-10 23:00:00|3309.7|3309.7|3284.1|3284.1|3310.2|3310.2|3261.8|3261.8|0
821401200000|1996-01-11 23:00:00|3285.1|3285.1|3292.9|3292.9|3309.7|3309.7|3285.1|3285.1|0
821660400000|1996-01-14 23:00:00|3292.9|3292.9|3233.9|3233.9|3295.8|3295.8|3225|3225|0
821746800000|1996-01-15 23:00:00|3234.4|3234.4|3254.8|3254.8|3255.5|3255.5|3205.1|3205.1|0
821833200000|1996-01-16 23:00:00|3255.8|3255.8|3219.3|3219.3|3262.2|3262.2|3208.5|3208.5|0
821919600000|1996-01-17 23:00:00|3216.8|3216.8|3257.8|3257.8|3262.5|3262.5|3200.8|3200.8|0
822006000000|1996-01-18 23:00:00|3258.8|3258.8|3253.1|3253.1|3274.4|3274.4|3243.2|3243.2|0
822265200000|1996-01-21 23:00:00|3252.3|3252.3|3249.9|3249.9|3265.7|3265.7|3242.1|3242.1|0
822351600000|1996-01-22 23:00:00|3248.5|3248.5|3219|3219|3248.5|3248.5|3208.7|3208.7|0
822438000000|1996-01-23 23:00:00|3220|3220|3221.3|3221.3|3253.3|3253.3|3213.2|3213.2|0
822524400000|1996-01-24 23:00:00|3223.9|3223.9|3211.2|3211.2|3245.5|3245.5|3209.6|3209.6|0
822610800000|1996-01-25 23:00:00|3210.7|3210.7|3191.4|3191.4|3213.6|3213.6|3157.1|3157.1|0
822870000000|1996-01-28 23:00:00|3191.9|3191.9|3198.2|3198.2|3198.9|3198.9|3166.2|3166.2|0
822956400000|1996-01-29 23:00:00|3197.7|3197.7|3236.8|3236.8|3236.8|3236.8|3197.7|3197.7|0
823042800000|1996-01-30 23:00:00|3239.6|3239.6|3248.7|3248.7|3270.8|3270.8|3239.3|3239.3|0
823129200000|1996-01-31 23:00:00|3250.1|3250.1|3279.9|3279.9|3282|3282|3249.6|3249.6|0
823215600000|1996-02-01 23:00:00|3279.9|3279.9|3270|3270|3279.9|3279.9|3259.1|3259.1|0
823474800000|1996-02-04 23:00:00|3270|3270|3221.7|3221.7|3270|3270|3212|3212|0
823561200000|1996-02-05 23:00:00|3221.7|3221.7|3253.8|3253.8|3254.2|3254.2|3221.7|3221.7|0
823647600000|1996-02-06 23:00:00|3255.1|3255.1|3262.7|3262.7|3275.3|3275.3|3254.3|3254.3|0
823734000000|1996-02-07 23:00:00|3263.2|3263.2|3245.6|3245.6|3273.5|3273.5|3241.5|3241.5|0
823820400000|1996-02-08 23:00:00|3245.6|3245.6|3242.7|3242.7|3254.3|3254.3|3227|3227|0
824079600000|1996-02-11 23:00:00|3241.9|3241.9|3253.1|3253.1|3258.2|3258.2|3228.9|3228.9|0
824166000000|1996-02-12 23:00:00|3253.9|3253.9|3260.1|3260.1|3271.6|3271.6|3253.9|3253.9|0
824252400000|1996-02-13 23:00:00|3259.3|3259.3|3266.1|3266.1|3266.8|3266.8|3250.1|3250.1|0
824338800000|1996-02-14 23:00:00|3265.8|3265.8|3272.2|3272.2|3272.4|3272.4|3264.5|3264.5|0
824425200000|1996-02-15 23:00:00|3272.4|3272.4|3280.3|3280.3|3302|3302|3272.4|3272.4|0
824684400000|1996-02-18 23:00:00|3278.5|3278.5|3270.6|3270.6|3278.5|3278.5|3255.2|3255.2|0
824770800000|1996-02-19 23:00:00|3271.6|3271.6|3243.5|3243.5|3279.8|3279.8|3243|3243|0
824857200000|1996-02-20 23:00:00|3243.2|3243.2|3253|3253|3257.3|3257.3|3239.1|3239.1|0
824943600000|1996-02-21 23:00:00|3254.8|3254.8|3264.4|3264.4|3274.4|3274.4|3254.8|3254.8|0
825030000000|1996-02-22 23:00:00|3266.3|3266.3|3296.2|3296.2|3300.5|3300.5|3266|3266|0
825289200000|1996-02-25 23:00:00|3296.2|3296.2|3298.6|3298.6|3302.5|3302.5|3285.2|3285.2|0
825375600000|1996-02-26 23:00:00|3297.8|3297.8|3309.9|3309.9|3317.8|3317.8|3289.4|3289.4|0
825462000000|1996-02-27 23:00:00|3310.9|3310.9|3360.5|3360.5|3361.4|3361.4|3310.9|3310.9|0
825548400000|1996-02-28 23:00:00|3361.5|3361.5|3354.8|3354.8|3368|3368|3348.9|3348.9|0
825634800000|1996-02-29 23:00:00|3356.2|3356.2|3385.5|3385.5|3394.4|3394.4|3356.2|3356.2|0
825894000000|1996-03-03 23:00:00|3386|3386|3400.6|3400.6|3407.8|3407.8|3386|3386|0
825980400000|1996-03-04 23:00:00|3401.4|3401.4|3383.4|3383.4|3413.7|3413.7|3375|3375|0
826066800000|1996-03-05 23:00:00|3384.9|3384.9|3408.3|3408.3|3410.2|3410.2|3372.7|3372.7|0
826153200000|1996-03-06 23:00:00|3491.2|3491.2|3581.9|3581.9|3617.6|3617.6|3491.2|3491.2|0
826239600000|1996-03-07 23:00:00|3581.4|3581.4|3549.7|3549.7|3636|3636|3510.5|3510.5|0
826498800000|1996-03-10 23:00:00|3534.3|3534.3|3506.2|3506.2|3534.3|3534.3|3471.4|3471.4|0
826585200000|1996-03-11 23:00:00|3510.8|3510.8|3540.5|3540.5|3560.2|3560.2|3510.8|3510.8|0
826671600000|1996-03-12 23:00:00|3541|3541|3558.3|3558.3|3570.1|3570.1|3541|3541|0
826758000000|1996-03-13 23:00:00|3558.1|3558.1|3578.4|3578.4|3584.4|3584.4|3558.1|3558.1|0
826844400000|1996-03-14 23:00:00|3577.6|3577.6|3561.1|3561.1|3589.9|3589.9|3553.9|3553.9|0
827103600000|1996-03-17 23:00:00|3560.7|3560.7|3583.6|3583.6|3584.6|3584.6|3542.8|3542.8|0
827190000000|1996-03-18 23:00:00|3585|3585|3605.1|3605.1|3612.8|3612.8|3585|3585|0
827276400000|1996-03-19 23:00:00|3603.7|3603.7|3611.1|3611.1|3617|3617|3597|3597|0
827362800000|1996-03-20 23:00:00|3611.6|3611.6|3629.3|3629.3|3633.4|3633.4|3611.2|3611.2|0
827449200000|1996-03-21 23:00:00|3637|3637|3647.7|3647.7|3664.7|3664.7|3636|3636|0
827708400000|1996-03-24 23:00:00|3649.6|3649.6|3677|3677|3677.2|3677.2|3649.6|3649.6|0
827794800000|1996-03-25 23:00:00|3673.4|3673.4|3658.1|3658.1|3673.4|3673.4|3652.8|3652.8|0
827881200000|1996-03-26 23:00:00|3658.1|3658.1|3671|3671|3678.5|3678.5|3658.1|3658.1|0
827967600000|1996-03-27 23:00:00|3670.7|3670.7|3640.3|3640.3|3675.8|3675.8|3621.9|3621.9|0
828054000000|1996-03-28 23:00:00|3641.1|3641.1|3646.5|3646.5|3656.4|3656.4|3625.5|3625.5|0
828309600000|1996-03-31 22:00:00|3646.5|3646.5|3654.3|3654.3|3660.3|3660.3|3643.9|3643.9|0
828396000000|1996-04-01 22:00:00|3656.1|3656.1|3648.3|3648.3|3665.7|3665.7|3648.3|3648.3|0
828482400000|1996-04-02 22:00:00|3647.3|3647.3|3606.7|3606.7|3647.6|3647.6|3605.4|3605.4|0
828568800000|1996-04-03 22:00:00|3607.2|3607.2|3611.1|3611.1|3611.4|3611.4|3597.4|3597.4|0
829000800000|1996-04-08 22:00:00|3608.8|3608.8|3594.4|3594.4|3616.6|3616.6|3584.2|3584.2|0
829087200000|1996-04-09 22:00:00|3596.9|3596.9|3601.5|3601.5|3620.7|3620.7|3596.9|3596.9|0
829173600000|1996-04-10 22:00:00|3598.1|3598.1|3566.9|3566.9|3598.4|3598.4|3554.4|3554.4|0
829260000000|1996-04-11 22:00:00|3566.6|3566.6|3575.5|3575.5|3583|3583|3556.7|3556.7|0
829519200000|1996-04-14 22:00:00|3575.7|3575.7|3589.6|3589.6|3596.5|3596.5|3575|3575|0
829605600000|1996-04-15 22:00:00|3590.9|3590.9|3607.5|3607.5|3608.9|3608.9|3588.4|3588.4|0
829692000000|1996-04-16 22:00:00|3609.6|3609.6|3603.9|3603.9|3620.7|3620.7|3579.2|3579.2|0
829778400000|1996-04-17 22:00:00|3603.7|3603.7|3601.2|3601.2|3617|3617|3597.5|3597.5|0
829864800000|1996-04-18 22:00:00|3601.2|3601.2|3628.1|3628.1|3629.9|3629.9|3593.8|3593.8|0
830124000000|1996-04-21 22:00:00|3630.5|3630.5|3673.2|3673.2|3679.1|3679.1|3630.5|3630.5|0
830210400000|1996-04-22 22:00:00|3673.7|3673.7|3647.3|3647.3|3679.9|3679.9|3646.5|3646.5|0
830296800000|1996-04-23 22:00:00|3648.3|3648.3|3668.4|3668.4|3678.5|3678.5|3648.3|3648.3|0
830383200000|1996-04-24 22:00:00|3669.4|3669.4|3668.1|3668.1|3682.9|3682.9|3657|3657|0
830469600000|1996-04-25 22:00:00|3668.1|3668.1|3696|3696|3697.2|3697.2|3668.1|3668.1|0
830728800000|1996-04-28 22:00:00|3696|3696|3658.2|3658.2|3696|3696|3650.8|3650.8|0
830815200000|1996-04-29 22:00:00|3660.6|3660.6|3651|3651|3669|3669|3650.7|3650.7|0
830988000000|1996-05-01 22:00:00|3651|3651|3635.8|3635.8|3663.7|3663.7|3621.1|3621.1|0
831074400000|1996-05-02 22:00:00|3633.9|3633.9|3611.2|3611.2|3633.9|3633.9|3595.3|3595.3|0
831333600000|1996-05-05 22:00:00|3609.3|3609.3|3591.6|3591.6|3609.3|3609.3|3583.2|3583.2|0
831420000000|1996-05-06 22:00:00|3591.6|3591.6|3583.6|3583.6|3606.4|3606.4|3576.9|3576.9|0
831506400000|1996-05-07 22:00:00|3584.2|3584.2|3534.1|3534.1|3594.3|3594.3|3533.3|3533.3|0
831592800000|1996-05-08 22:00:00|3537.5|3537.5|3521.6|3521.6|3546.9|3546.9|3512.7|3512.7|0
831679200000|1996-05-09 22:00:00|3521.1|3521.1|3556.9|3556.9|3561.2|3561.2|3502.2|3502.2|0
831938400000|1996-05-12 22:00:00|3558.5|3558.5|3557.8|3557.8|3573.9|3573.9|3550.9|3550.9|0
832024800000|1996-05-13 22:00:00|3559.5|3559.5|3582.4|3582.4|3594.4|3594.4|3559.5|3559.5|0
832111200000|1996-05-14 22:00:00|3582.4|3582.4|3572.5|3572.5|3592.5|3592.5|3570.9|3570.9|0
832284000000|1996-05-16 22:00:00|3572|3572|3593|3593|3593|3593|3559.8|3559.8|0
832543200000|1996-05-19 22:00:00|3594.8|3594.8|3584|3584|3610.8|3610.8|3578.2|3578.2|0
832629600000|1996-05-20 22:00:00|3584.5|3584.5|3587.3|3587.3|3605.2|3605.2|3584.2|3584.2|0
832716000000|1996-05-21 22:00:00|3587|3587|3550|3550|3587.3|3587.3|3546|3546|0
832802400000|1996-05-22 22:00:00|3551.2|3551.2|3547.4|3547.4|3570.1|3570.1|3545.7|3545.7|0
832888800000|1996-05-23 22:00:00|3546.9|3546.9|3572.2|3572.2|3574.3|3574.3|3538.4|3538.4|0
833234400000|1996-05-27 22:00:00|3573.2|3573.2|3583.8|3583.8|3589.5|3589.5|3570.1|3570.1|0
833320800000|1996-05-28 22:00:00|3583.4|3583.4|3558.2|3558.2|3589.3|3589.3|3553.9|3553.9|0
833407200000|1996-05-29 22:00:00|3555.9|3555.9|3537.7|3537.7|3555.9|3555.9|3530|3530|0
833493600000|1996-05-30 22:00:00|3537.7|3537.7|3556.1|3556.1|3566.5|3566.5|3537.7|3537.7|0
833752800000|1996-06-02 22:00:00|3555.2|3555.2|3544.6|3544.6|3555.2|3555.2|3539|3539|0
833839200000|1996-06-03 22:00:00|3545.1|3545.1|3568.1|3568.1|3569.7|3569.7|3542.4|3542.4|0
833925600000|1996-06-04 22:00:00|3569.1|3569.1|3572|3572|3572.4|3572.4|3556.4|3556.4|0
834012000000|1996-06-05 22:00:00|3572.5|3572.5|3585.5|3585.5|3588.5|3588.5|3565.7|3565.7|0
834098400000|1996-06-06 22:00:00|3585.5|3585.5|3547.9|3547.9|3595.1|3595.1|3543.5|3543.5|0
834357600000|1996-06-09 22:00:00|3547.9|3547.9|3575.8|3575.8|3585.5|3585.5|3547.5|3547.5|0
834444000000|1996-06-10 22:00:00|3575.8|3575.8|3575.6|3575.6|3584.9|3584.9|3558.6|3558.6|0
834530400000|1996-06-11 22:00:00|3575.8|3575.8|3600.9|3600.9|3603.2|3603.2|3575.8|3575.8|0
834616800000|1996-06-12 22:00:00|3600.9|3600.9|3607.4|3607.4|3611.8|3611.8|3588.9|3588.9|0
834703200000|1996-06-13 22:00:00|3607.9|3607.9|3593.9|3593.9|3616.4|3616.4|3591.8|3591.8|0
834962400000|1996-06-16 22:00:00|3593.6|3593.6|3600.1|3600.1|3604.9|3604.9|3587.5|3587.5|0
835048800000|1996-06-17 22:00:00|3600.5|3600.5|3628.3|3628.3|3631.8|3631.8|3600.5|3600.5|0
835135200000|1996-06-18 22:00:00|3628.8|3628.8|3643.6|3643.6|3652.1|3652.1|3625.6|3625.6|0
835221600000|1996-06-19 22:00:00|3643.6|3643.6|3655.4|3655.4|3662.9|3662.9|3643.6|3643.6|0
835308000000|1996-06-20 22:00:00|3655.6|3655.6|3687.3|3687.3|3690.1|3690.1|3655.6|3655.6|0
835567200000|1996-06-23 22:00:00|3688.7|3688.7|3701.5|3701.5|3718|3718|3688.7|3688.7|0
835653600000|1996-06-24 22:00:00|3701|3701|3699.6|3699.6|3701.6|3701.6|3679.1|3679.1|0
835740000000|1996-06-25 22:00:00|3701|3701|3723.5|3723.5|3725.8|3725.8|3697.5|3697.5|0
835826400000|1996-06-26 22:00:00|3723.7|3723.7|3703|3703|3734.6|3734.6|3703|3703|0
835912800000|1996-06-27 22:00:00|3704.2|3704.2|3732.9|3732.9|3733.5|3733.5|3704.2|3704.2|0
836172000000|1996-06-30 22:00:00|3732.9|3732.9|3728.2|3728.2|3740.9|3740.9|3723.5|3723.5|0
836258400000|1996-07-01 22:00:00|3728.7|3728.7|3750.8|3750.8|3755.8|3755.8|3728.7|3728.7|0
836344800000|1996-07-02 22:00:00|3751|3751|3757|3757|3760.9|3760.9|3731|3731|0
836431200000|1996-07-03 22:00:00|3757|3757|3771.3|3771.3|3793.1|3793.1|3751.3|3751.3|0
836517600000|1996-07-04 22:00:00|3770.6|3770.6|3731.2|3731.2|3783.6|3783.6|3724.4|3724.4|0
836776800000|1996-07-07 22:00:00|3727.4|3727.4|3732.8|3732.8|3739.2|3739.2|3686.5|3686.5|0
836863200000|1996-07-08 22:00:00|3733.6|3733.6|3773.4|3773.4|3774.5|3774.5|3733.6|3733.6|0
836949600000|1996-07-09 22:00:00|3775.9|3775.9|3788|3788|3793.3|3793.3|3768.9|3768.9|0
837036000000|1996-07-10 22:00:00|3788.5|3788.5|3810|3810|3813.6|3813.6|3788.5|3788.5|0
837122400000|1996-07-11 22:00:00|3808|3808|3785.8|3785.8|3808|3808|3768.4|3768.4|0
837381600000|1996-07-14 22:00:00|3785.4|3785.4|3755.4|3755.4|3786.7|3786.7|3754.2|3754.2|0
837468000000|1996-07-15 22:00:00|3754.8|3754.8|3678.1|3678.1|3754.8|3754.8|3641.6|3641.6|0
837554400000|1996-07-16 22:00:00|3676.8|3676.8|3656.2|3656.2|3683.7|3683.7|3653.7|3653.7|0
837640800000|1996-07-17 22:00:00|3656.2|3656.2|3649.2|3649.2|3680.9|3680.9|3646.8|3646.8|0
837727200000|1996-07-18 22:00:00|3651.7|3651.7|3661.5|3661.5|3693.6|3693.6|3651.7|3651.7|0
837986400000|1996-07-21 22:00:00|3661.5|3661.5|3566.1|3566.1|3663|3663|3561.9|3561.9|0
838072800000|1996-07-22 22:00:00|3563.8|3563.8|3585.2|3585.2|3593.4|3593.4|3563.5|3563.5|0
838159200000|1996-07-23 22:00:00|3580.4|3580.4|3482.6|3482.6|3580.4|3580.4|3471.7|3471.7|0
838245600000|1996-07-24 22:00:00|3485.4|3485.4|3537.4|3537.4|3539.8|3539.8|3485.4|3485.4|0
838332000000|1996-07-25 22:00:00|3538.3|3538.3|3537.8|3537.8|3553.4|3553.4|3535|3535|0
838591200000|1996-07-28 22:00:00|3537.8|3537.8|3549.5|3549.5|3569.9|3569.9|3536.5|3536.5|0
838677600000|1996-07-29 22:00:00|3549.6|3549.6|3518.2|3518.2|3549.6|3549.6|3507.4|3507.4|0
838764000000|1996-07-30 22:00:00|3516.9|3516.9|3494.4|3494.4|3516.9|3516.9|3474.2|3474.2|0
838936800000|1996-08-01 22:00:00|3503|3503|3604.6|3604.6|3607.2|3607.2|3503|3503|0
839196000000|1996-08-04 22:00:00|3607.3|3607.3|3623.3|3623.3|3642.6|3642.6|3607.3|3607.3|0
839282400000|1996-08-05 22:00:00|3622.6|3622.6|3629|3629|3648.6|3648.6|3617.3|3617.3|0
839368800000|1996-08-06 22:00:00|3634.1|3634.1|3662.6|3662.6|3669|3669|3634.1|3634.1|0
839455200000|1996-08-07 22:00:00|3662.6|3662.6|3653.4|3653.4|3668.6|3668.6|3646.4|3646.4|0
839541600000|1996-08-08 22:00:00|3652.2|3652.2|3643.2|3643.2|3652.4|3652.4|3623.4|3623.4|0
839800800000|1996-08-11 22:00:00|3641.7|3641.7|3623.1|3623.1|3641.7|3641.7|3617.8|3617.8|0
839887200000|1996-08-12 22:00:00|3623.3|3623.3|3630.2|3630.2|3645.8|3645.8|3623.3|3623.3|0
839973600000|1996-08-13 22:00:00|3628.8|3628.8|3650.7|3650.7|3650.7|3650.7|3618.8|3618.8|0
840060000000|1996-08-14 22:00:00|3654.2|3654.2|3646.3|3646.3|3667.7|3667.7|3644|3644|0
840146400000|1996-08-15 22:00:00|3647.1|3647.1|3670.5|3670.5|3672.5|3672.5|3644.1|3644.1|0
840405600000|1996-08-18 22:00:00|3671.2|3671.2|3664.4|3664.4|3678.9|3678.9|3661.1|3661.1|0
840492000000|1996-08-19 22:00:00|3664.1|3664.1|3698.2|3698.2|3710|3710|3663.8|3663.8|0
840578400000|1996-08-20 22:00:00|3697.8|3697.8|3683.8|3683.8|3709.6|3709.6|3672.6|3672.6|0
840664800000|1996-08-21 22:00:00|3686.6|3686.6|3713|3713|3723.7|3723.7|3686.6|3686.6|0
840751200000|1996-08-22 22:00:00|3715.5|3715.5|3725.4|3725.4|3736.1|3736.1|3714.7|3714.7|0
841010400000|1996-08-25 22:00:00|3723.5|3723.5|3714.6|3714.6|3725.6|3725.6|3707|3707|0
841096800000|1996-08-26 22:00:00|3714.6|3714.6|3722.4|3722.4|3731.7|3731.7|3708.6|3708.6|0
841183200000|1996-08-27 22:00:00|3722.8|3722.8|3692.6|3692.6|3722.8|3722.8|3689|3689|0
841269600000|1996-08-28 22:00:00|3692.3|3692.3|3682.6|3682.6|3704.1|3704.1|3679|3679|0
841356000000|1996-08-29 22:00:00|3682|3682|3646.3|3646.3|3682|3682|3640.2|3640.2|0
841615200000|1996-09-01 22:00:00|3646.8|3646.8|3654.7|3654.7|3659.9|3659.9|3635.6|3635.6|0
841701600000|1996-09-02 22:00:00|3651.1|3651.1|3623.9|3623.9|3651.1|3651.1|3600.7|3600.7|0
841788000000|1996-09-03 22:00:00|3624.9|3624.9|3634.2|3634.2|3643.1|3643.1|3623.4|3623.4|0
841874400000|1996-09-04 22:00:00|3634.3|3634.3|3627.1|3627.1|3647.4|3647.4|3624.1|3624.1|0
841960800000|1996-09-05 22:00:00|3625.4|3625.4|3637.8|3637.8|3639|3639|3606.4|3606.4|0
842220000000|1996-09-08 22:00:00|3640.1|3640.1|3684.4|3684.4|3684.5|3684.5|3640.1|3640.1|0
842306400000|1996-09-09 22:00:00|3686.4|3686.4|3694.2|3694.2|3715|3715|3686.4|3686.4|0
842392800000|1996-09-10 22:00:00|3695.2|3695.2|3678.9|3678.9|3710.2|3710.2|3670|3670|0
842479200000|1996-09-11 22:00:00|3677.7|3677.7|3687.2|3687.2|3693.7|3693.7|3668|3668|0
842565600000|1996-09-12 22:00:00|3688|3688|3716.8|3716.8|3718.4|3718.4|3680.5|3680.5|0
842824800000|1996-09-15 22:00:00|3718.7|3718.7|3722.7|3722.7|3735.9|3735.9|3713.4|3713.4|0
842911200000|1996-09-16 22:00:00|3722.9|3722.9|3690|3690|3728|3728|3684|3684|0
842997600000|1996-09-17 22:00:00|3690.2|3690.2|3690.1|3690.1|3706.5|3706.5|3674.7|3674.7|0
843084000000|1996-09-18 22:00:00|3689.8|3689.8|3694.9|3694.9|3707.4|3707.4|3689.8|3689.8|0
843170400000|1996-09-19 22:00:00|3695.4|3695.4|3694.9|3694.9|3705.8|3705.8|3690.9|3690.9|0
843429600000|1996-09-22 22:00:00|3691.1|3691.1|3635.5|3635.5|3691.1|3691.1|3631.9|3631.9|0
843516000000|1996-09-23 22:00:00|3637.1|3637.1|3661.2|3661.2|3664.9|3664.9|3637.1|3637.1|0
843602400000|1996-09-24 22:00:00|3662.9|3662.9|3697.7|3697.7|3701.2|3701.2|3662.9|3662.9|0
843688800000|1996-09-25 22:00:00|3698.4|3698.4|3699.5|3699.5|3717.4|3717.4|3691.5|3691.5|0
843775200000|1996-09-26 22:00:00|3699.8|3699.8|3696.6|3696.6|3708.6|3708.6|3695|3695|0
844034400000|1996-09-29 22:00:00|3697.8|3697.8|3736.4|3736.4|3737.2|3737.2|3696.8|3696.8|0
844120800000|1996-09-30 22:00:00|3735.9|3735.9|3737.5|3737.5|3747.3|3747.3|3731.7|3731.7|0
844207200000|1996-10-01 22:00:00|3737.9|3737.9|3760.2|3760.2|3772.8|3772.8|3737.9|3737.9|0
844293600000|1996-10-02 22:00:00|3760.6|3760.6|3771.6|3771.6|3773.5|3773.5|3753.4|3753.4|0
844380000000|1996-10-03 22:00:00|3771.1|3771.1|3802|3802|3803.9|3803.9|3765.4|3765.4|0
844639200000|1996-10-06 22:00:00|3803|3803|3813.7|3813.7|3819.2|3819.2|3797.3|3797.3|0
844725600000|1996-10-07 22:00:00|3811.4|3811.4|3818.1|3818.1|3818.9|3818.9|3789.1|3789.1|0
844812000000|1996-10-08 22:00:00|3818|3818|3807.9|3807.9|3828.4|3828.4|3802.1|3802.1|0
844898400000|1996-10-09 22:00:00|3808.4|3808.4|3797.3|3797.3|3810.2|3810.2|3784|3784|0
844984800000|1996-10-10 22:00:00|3797.4|3797.4|3805.2|3805.2|3808.8|3808.8|3789.1|3789.1|0
845244000000|1996-10-13 22:00:00|3805.6|3805.6|3813.7|3813.7|3818.9|3818.9|3805.4|3805.4|0
845330400000|1996-10-14 22:00:00|3815.4|3815.4|3822.2|3822.2|3838.7|3838.7|3814.8|3814.8|0
845416800000|1996-10-15 22:00:00|3822.2|3822.2|3790.2|3790.2|3822.4|3822.4|3788.1|3788.1|0
845503200000|1996-10-16 22:00:00|3788.7|3788.7|3793.2|3793.2|3811.1|3811.1|3787.3|3787.3|0
845589600000|1996-10-17 22:00:00|3794.7|3794.7|3803.3|3803.3|3819.7|3819.7|3793.7|3793.7|0
845848800000|1996-10-20 22:00:00|3804.8|3804.8|3788.2|3788.2|3817.7|3817.7|3784.8|3784.8|0
845935200000|1996-10-21 22:00:00|3780.9|3780.9|3775.3|3775.3|3785.6|3785.6|3769.3|3769.3|0
846021600000|1996-10-22 22:00:00|3773.8|3773.8|3742.9|3742.9|3773.8|3773.8|3730.3|3730.3|0
846108000000|1996-10-23 22:00:00|3743.6|3743.6|3753.6|3753.6|3763.9|3763.9|3735.2|3735.2|0
846194400000|1996-10-24 22:00:00|3750.9|3750.9|3758.7|3758.7|3762|3762|3736.8|3736.8|0
846457200000|1996-10-27 23:00:00|3759.4|3759.4|3763.5|3763.5|3774.2|3774.2|3751.2|3751.2|0
846543600000|1996-10-28 23:00:00|3760.8|3760.8|3732|3732|3761|3761|3725.5|3725.5|0
846630000000|1996-10-29 23:00:00|3733.4|3733.4|3723.1|3723.1|3752.3|3752.3|3722.9|3722.9|0
846716400000|1996-10-30 23:00:00|3723.8|3723.8|3725.3|3725.3|3733.9|3733.9|3713.5|3713.5|0
846802800000|1996-10-31 23:00:00|3727.3|3727.3|3736.1|3736.1|3749.7|3749.7|3727.3|3727.3|0
847062000000|1996-11-03 23:00:00|3736|3736|3749.2|3749.2|3751.2|3751.2|3728.2|3728.2|0
847148400000|1996-11-04 23:00:00|3750.6|3750.6|3784.8|3784.8|3786.5|3786.5|3750.6|3750.6|0
847234800000|1996-11-05 23:00:00|3788.3|3788.3|3815.4|3815.4|3819.1|3819.1|3788.3|3788.3|0
847321200000|1996-11-06 23:00:00|3815.1|3815.1|3811.5|3811.5|3815.1|3815.1|3789.6|3789.6|0
847407600000|1996-11-07 23:00:00|3815|3815|3812|3812|3826.1|3826.1|3807.4|3807.4|0
847666800000|1996-11-10 23:00:00|3812.4|3812.4|3827.6|3827.6|3832.4|3832.4|3812.4|3812.4|0
847753200000|1996-11-11 23:00:00|3828.6|3828.6|3829.8|3829.8|3841.9|3841.9|3827.4|3827.4|0
847839600000|1996-11-12 23:00:00|3830.2|3830.2|3825.7|3825.7|3836.5|3836.5|3820|3820|0
847926000000|1996-11-13 23:00:00|3826.1|3826.1|3856.4|3856.4|3859.3|3859.3|3826.1|3826.1|0
848012400000|1996-11-14 23:00:00|3858.1|3858.1|3897.9|3897.9|3902.1|3902.1|3858.1|3858.1|0
848271600000|1996-11-17 23:00:00|3896.4|3896.4|3888.3|3888.3|3904|3904|3884|3884|0
848358000000|1996-11-18 23:00:00|3887.9|3887.9|3892.6|3892.6|3895.8|3895.8|3873.1|3873.1|0
848444400000|1996-11-19 23:00:00|3894.5|3894.5|3883.3|3883.3|3904.6|3904.6|3871.7|3871.7|0
848530800000|1996-11-20 23:00:00|3882.7|3882.7|3861.5|3861.5|3896|3896|3859|3859|0
848617200000|1996-11-21 23:00:00|3862.6|3862.6|3882.8|3882.8|3890.6|3890.6|3861.9|3861.9|0
848876400000|1996-11-24 23:00:00|3884|3884|3891.7|3891.7|3906.2|3906.2|3881.4|3881.4|0
848962800000|1996-11-25 23:00:00|3893.7|3893.7|3878.2|3878.2|3899.4|3899.4|3865.8|3865.8|0
849049200000|1996-11-26 23:00:00|3877.8|3877.8|3845.3|3845.3|3878.2|3878.2|3840.2|3840.2|0
849135600000|1996-11-27 23:00:00|3845|3845|3884.1|3884.1|3887.2|3887.2|3839.3|3839.3|0
849222000000|1996-11-28 23:00:00|3884.6|3884.6|3902.5|3902.5|3903.2|3903.2|3884.6|3884.6|0
849481200000|1996-12-01 23:00:00|3902.5|3902.5|3874|3874|3908.9|3908.9|3873.1|3873.1|0
849567600000|1996-12-02 23:00:00|3876.1|3876.1|3924.5|3924.5|3924.5|3924.5|3875.8|3875.8|0
849654000000|1996-12-03 23:00:00|3921.2|3921.2|3910.6|3910.6|3922.7|3922.7|3898.4|3898.4|0
849740400000|1996-12-04 23:00:00|3911.6|3911.6|3913.8|3913.8|3937.5|3937.5|3904.5|3904.5|0
849826800000|1996-12-05 23:00:00|3907.7|3907.7|3835.5|3835.5|3907.7|3907.7|3804.6|3804.6|0
850086000000|1996-12-08 23:00:00|3837.8|3837.8|3874|3874|3884|3884|3837.2|3837.2|0
850172400000|1996-12-09 23:00:00|3875.3|3875.3|3885.4|3885.4|3899.8|3899.8|3875.3|3875.3|0
850258800000|1996-12-10 23:00:00|3882|3882|3857.6|3857.6|3882|3882|3817.3|3817.3|0
850345200000|1996-12-11 23:00:00|3859.3|3859.3|3860|3860|3872.1|3872.1|3851.9|3851.9|0
850431600000|1996-12-12 23:00:00|3853.7|3853.7|3839.3|3839.3|3853.7|3853.7|3813.7|3813.7|0
850690800000|1996-12-15 23:00:00|3843.4|3843.4|3869.2|3869.2|3874.2|3874.2|3843.4|3843.4|0
850777200000|1996-12-16 23:00:00|3867.8|3867.8|3850.4|3850.4|3875.1|3875.1|3832.3|3832.3|0
850863600000|1996-12-17 23:00:00|3850.7|3850.7|3874|3874|3880.3|3880.3|3850.7|3850.7|0
850950000000|1996-12-18 23:00:00|3869.9|3869.9|3880.8|3880.8|3883.8|3883.8|3856.6|3856.6|0
851036400000|1996-12-19 23:00:00|3881.4|3881.4|3890.1|3890.1|3903.6|3903.6|3881.4|3881.4|0
851295600000|1996-12-22 23:00:00|3894.4|3894.4|3875.5|3875.5|3895|3895|3874|3874|0
851382000000|1996-12-23 23:00:00|3874|3874|3869.8|3869.8|3874|3874|3860|3860|0
851641200000|1996-12-26 23:00:00|3871.6|3871.6|3922.2|3922.2|3923.9|3923.9|3871.6|3871.6|0
851900400000|1996-12-29 23:00:00|3922.4|3922.4|3948.3|3948.3|3951.3|3951.3|3922.4|3922.4|0
851986800000|1996-12-30 23:00:00|3947.1|3947.1|3942.2|3942.2|3949.7|3949.7|3934.2|3934.2|0
852246000000|1997-01-02 23:00:00|3941.9|3941.9|3940.1|3940.1|3949.4|3949.4|3917.1|3917.1|0
852505200000|1997-01-05 23:00:00|3943.1|3943.1|3923.8|3923.8|3962.4|3962.4|3914.2|3914.2|0
852591600000|1997-01-06 23:00:00|3921.4|3921.4|3922.9|3922.9|3936.3|3936.3|3897.2|3897.2|0
852678000000|1997-01-07 23:00:00|3923.7|3923.7|3944.9|3944.9|3962.7|3962.7|3923.7|3923.7|0
852764400000|1997-01-08 23:00:00|3944.8|3944.8|3966.2|3966.2|3966.5|3966.5|3934.8|3934.8|0
852850800000|1997-01-09 23:00:00|3966.2|3966.2|3947.4|3947.4|3971.2|3971.2|3924.9|3924.9|0
853110000000|1997-01-12 23:00:00|3949.7|3949.7|3975.5|3975.5|3983.5|3983.5|3949.7|3949.7|0
853196400000|1997-01-13 23:00:00|3977.2|3977.2|3983.6|3983.6|3990.9|3990.9|3969.3|3969.3|0
853282800000|1997-01-14 23:00:00|3984|3984|3979.6|3979.6|4004.8|4004.8|3971.5|3971.5|0
853369200000|1997-01-15 23:00:00|3981.6|3981.6|4007.1|4007.1|4009.2|4009.2|3973.2|3973.2|0
853455600000|1997-01-16 23:00:00|4007.6|4007.6|4019.9|4019.9|4022.4|4022.4|4005.9|4005.9|0
853714800000|1997-01-19 23:00:00|4021.6|4021.6|4009.5|4009.5|4043|4043|4006.5|4006.5|0
853801200000|1997-01-20 23:00:00|4010.2|4010.2|4023.1|4023.1|4023.3|4023.3|3990|3990|0
853887600000|1997-01-21 23:00:00|4028.5|4028.5|4115.4|4115.4|4155.2|4155.2|4027.9|4027.9|0
853974000000|1997-01-22 23:00:00|4109.5|4109.5|4161|4161|4163.5|4163.5|4109.5|4109.5|0
854060400000|1997-01-23 23:00:00|4153.1|4153.1|4125.5|4125.5|4153.1|4153.1|4082.7|4082.7|0
854319600000|1997-01-26 23:00:00|4127.4|4127.4|4127.3|4127.3|4156.8|4156.8|4127.2|4127.2|0
854406000000|1997-01-27 23:00:00|4130|4130|4182.3|4182.3|4182.9|4182.9|4128.9|4128.9|0
854492400000|1997-01-28 23:00:00|4182.5|4182.5|4169.7|4169.7|4182.5|4182.5|4141.6|4141.6|0
854578800000|1997-01-29 23:00:00|4171.8|4171.8|4209.1|4209.1|4215.4|4215.4|4171.8|4171.8|0
854665200000|1997-01-30 23:00:00|4209.7|4209.7|4272.2|4272.2|4272.4|4272.4|4209.5|4209.5|0
854924400000|1997-02-02 23:00:00|4271|4271|4282.8|4282.8|4298.3|4298.3|4234.1|4234.1|0
855010800000|1997-02-03 23:00:00|4283.4|4283.4|4296.5|4296.5|4314.4|4314.4|4283.4|4283.4|0
855097200000|1997-02-04 23:00:00|4296.9|4296.9|4305.5|4305.5|4327.6|4327.6|4289.7|4289.7|0
855183600000|1997-02-05 23:00:00|4301.6|4301.6|4309.8|4309.8|4312.5|4312.5|4274.2|4274.2|0
855270000000|1997-02-06 23:00:00|4311.2|4311.2|4357.9|4357.9|4362.5|4362.5|4311.2|4311.2|0
855529200000|1997-02-09 23:00:00|4358.2|4358.2|4384.3|4384.3|4389.5|4389.5|4354.6|4354.6|0
855615600000|1997-02-10 23:00:00|4385|4385|4408.4|4408.4|4408.4|4408.4|4363.6|4363.6|0
855702000000|1997-02-11 23:00:00|4410.7|4410.7|4444.1|4444.1|4452|4452|4410.7|4410.7|0
855788400000|1997-02-12 23:00:00|4445.5|4445.5|4436.3|4436.3|4467.4|4467.4|4422.7|4422.7|0
855874800000|1997-02-13 23:00:00|4436.9|4436.9|4464.2|4464.2|4473.5|4473.5|4435.1|4435.1|0
856134000000|1997-02-16 23:00:00|4466.1|4466.1|4514.6|4514.6|4534|4534|4466.1|4466.1|0
856220400000|1997-02-17 23:00:00|4514.6|4514.6|4490.7|4490.7|4548.1|4548.1|4487.6|4487.6|0
856306800000|1997-02-18 23:00:00|4491.5|4491.5|4525.5|4525.5|4546|4546|4491.5|4491.5|0
856393200000|1997-02-19 23:00:00|4523.9|4523.9|4530.8|4530.8|4549.6|4549.6|4506|4506|0
856479600000|1997-02-20 23:00:00|4525.6|4525.6|4522.5|4522.5|4532|4532|4493|4493|0
856738800000|1997-02-23 23:00:00|4522.4|4522.4|4463.2|4463.2|4522.4|4522.4|4442.5|4442.5|0
856825200000|1997-02-24 23:00:00|4463.2|4463.2|4503.9|4503.9|4510.6|4510.6|4463.2|4463.2|0
856911600000|1997-02-25 23:00:00|4502.7|4502.7|4539|4539|4566|4566|4492.5|4492.5|0
856998000000|1997-02-26 23:00:00|4540.1|4540.1|4519.7|4519.7|4570.5|4570.5|4511.8|4511.8|0
857084400000|1997-02-27 23:00:00|4519.5|4519.5|4487.6|4487.6|4519.5|4519.5|4467.5|4467.5|0
857343600000|1997-03-02 23:00:00|4487.7|4487.7|4460.1|4460.1|4495.4|4495.4|4451|4451|0
857430000000|1997-03-03 23:00:00|4468.6|4468.6|4513.7|4513.7|4520.1|4520.1|4468.6|4468.6|0
857516400000|1997-03-04 23:00:00|4512|4512|4547.1|4547.1|4550.8|4550.8|4497.7|4497.7|0
857602800000|1997-03-05 23:00:00|4556|4556|4605.2|4605.2|4609.4|4609.4|4556|4556|0
857689200000|1997-03-06 23:00:00|4604|4604|4638.9|4638.9|4640.9|4640.9|4562.4|4562.4|0
857948400000|1997-03-09 23:00:00|4641.4|4641.4|4684.4|4684.4|4696.5|4696.5|4641.4|4641.4|0
858034800000|1997-03-10 23:00:00|4691.6|4691.6|4677.1|4677.1|4734.1|4734.1|4669.5|4669.5|0
858121200000|1997-03-11 23:00:00|4673.7|4673.7|4676.2|4676.2|4716.9|4716.9|4661.6|4661.6|0
858207600000|1997-03-12 23:00:00|4673.9|4673.9|4609.9|4609.9|4673.9|4673.9|4591.9|4591.9|0
858294000000|1997-03-13 23:00:00|4606.6|4606.6|4636.2|4636.2|4637.6|4637.6|4513.5|4513.5|0
858553200000|1997-03-16 23:00:00|4635.7|4635.7|4556.5|4556.5|4635.7|4635.7|4542.7|4542.7|0
858639600000|1997-03-17 23:00:00|4557.3|4557.3|4519.9|4519.9|4576.3|4576.3|4494.8|4494.8|0
858726000000|1997-03-18 23:00:00|4519.7|4519.7|4535.1|4535.1|4544|4544|4509.7|4509.7|0
858812400000|1997-03-19 23:00:00|4532.6|4532.6|4442.9|4442.9|4532.6|4532.6|4432.7|4432.7|0
858898800000|1997-03-20 23:00:00|4445.2|4445.2|4491.3|4491.3|4499.7|4499.7|4441.7|4441.7|0
859158000000|1997-03-23 23:00:00|4494.3|4494.3|4497.3|4497.3|4526.8|4526.8|4493.1|4493.1|0
859244400000|1997-03-24 23:00:00|4500.3|4500.3|4558.6|4558.6|4571.8|4571.8|4499.6|4499.6|0
859330800000|1997-03-25 23:00:00|4561.7|4561.7|4620.5|4620.5|4637|4637|4561.7|4561.7|0
859417200000|1997-03-26 23:00:00|4620.5|4620.5|4659.2|4659.2|4669.4|4669.4|4618.2|4618.2|0
859845600000|1997-03-31 22:00:00|4628.7|4628.7|4501.7|4501.7|4628.7|4628.7|4482.2|4482.2|0
859932000000|1997-04-01 22:00:00|4503.9|4503.9|4488.7|4488.7|4550.6|4550.6|4474.8|4474.8|0
860018400000|1997-04-02 22:00:00|4489.7|4489.7|4463.9|4463.9|4501.3|4501.3|4441.1|4441.1|0
860104800000|1997-04-03 22:00:00|4464.6|4464.6|4471.5|4471.5|4510.2|4510.2|4464.6|4464.6|0
860364000000|1997-04-06 22:00:00|4481.1|4481.1|4588|4588|4595.8|4595.8|4481.1|4481.1|0
860450400000|1997-04-07 22:00:00|4585.6|4585.6|4582.6|4582.6|4609.9|4609.9|4564.4|4564.4|0
860536800000|1997-04-08 22:00:00|4588|4588|4634.9|4634.9|4645.2|4645.2|4588|4588|0
860623200000|1997-04-09 22:00:00|4634.7|4634.7|4626.6|4626.6|4652.2|4652.2|4608.5|4608.5|0
860709600000|1997-04-10 22:00:00|4629|4629|4604.2|4604.2|4660.6|4660.6|4603.9|4603.9|0
860968800000|1997-04-13 22:00:00|4587|4587|4586.3|4586.3|4591.6|4591.6|4537.3|4537.3|0
861055200000|1997-04-14 22:00:00|4587.7|4587.7|4643.4|4643.4|4660.3|4660.3|4587.1|4587.1|0
861141600000|1997-04-15 22:00:00|4645.4|4645.4|4625.6|4625.6|4659|4659|4609.8|4609.8|0
861228000000|1997-04-16 22:00:00|4627.3|4627.3|4665.7|4665.7|4681.3|4681.3|4627.3|4627.3|0
861314400000|1997-04-17 22:00:00|4663.7|4663.7|4699.1|4699.1|4707.5|4707.5|4635|4635|0
861573600000|1997-04-20 22:00:00|4698.7|4698.7|4740.1|4740.1|4756.3|4756.3|4678.8|4678.8|0
861660000000|1997-04-21 22:00:00|4742|4742|4752.3|4752.3|4769.1|4769.1|4736.1|4736.1|0
861746400000|1997-04-22 22:00:00|4755|4755|4781.1|4781.1|4813.7|4813.7|4755|4755|0
861832800000|1997-04-23 22:00:00|4785.3|4785.3|4836.1|4836.1|4837.5|4837.5|4784.7|4784.7|0
861919200000|1997-04-24 22:00:00|4834.2|4834.2|4772.3|4772.3|4834.2|4834.2|4762.4|4762.4|0
862178400000|1997-04-27 22:00:00|4775.6|4775.6|4793.3|4793.3|4801.8|4801.8|4775.4|4775.4|0
862264800000|1997-04-28 22:00:00|4793.7|4793.7|4855.1|4855.1|4864.3|4864.3|4793.7|4793.7|0
862351200000|1997-04-29 22:00:00|4856.9|4856.9|4897.6|4897.6|4903.5|4903.5|4855.5|4855.5|0
862524000000|1997-05-01 22:00:00|4899.4|4899.4|4953.5|4953.5|4958.2|4958.2|4893|4893|0
862783200000|1997-05-04 22:00:00|4957.7|4957.7|5029.6|5029.6|5041.5|5041.5|4957.7|4957.7|0
862869600000|1997-05-05 22:00:00|5029.8|5029.8|4988.4|4988.4|5058|5058|4981.6|4981.6|0
862956000000|1997-05-06 22:00:00|4988.1|4988.1|5016|5016|5028|5028|4986.7|4986.7|0
863128800000|1997-05-08 22:00:00|5015.1|5015.1|5004.7|5004.7|5042.3|5042.3|5000.7|5000.7|0
863388000000|1997-05-11 22:00:00|5004.8|5004.8|5042.5|5042.5|5049.7|5049.7|4956.6|4956.6|0
863474400000|1997-05-12 22:00:00|5046.1|5046.1|5084.2|5084.2|5086.8|5086.8|5046.1|5046.1|0
863560800000|1997-05-13 22:00:00|5089.7|5089.7|5134.3|5134.3|5146.2|5146.2|5089.7|5089.7|0
863647200000|1997-05-14 22:00:00|5134.7|5134.7|5141.7|5141.7|5142.6|5142.6|5095.6|5095.6|0
863733600000|1997-05-15 22:00:00|5144.8|5144.8|5157.5|5157.5|5194.4|5194.4|5142.2|5142.2|0
864079200000|1997-05-19 22:00:00|5149.8|5149.8|5081|5081|5149.8|5149.8|5064.9|5064.9|0
864165600000|1997-05-20 22:00:00|5081.1|5081.1|5178.6|5178.6|5196.4|5196.4|5081.1|5081.1|0
864252000000|1997-05-21 22:00:00|5184.1|5184.1|5176.4|5176.4|5207.2|5207.2|5153.8|5153.8|0
864338400000|1997-05-22 22:00:00|5178.7|5178.7|5181|5181|5201.9|5201.9|5164.6|5164.6|0
864597600000|1997-05-25 22:00:00|5181|5181|5196.7|5196.7|5258.7|5258.7|5181|5181|0
864684000000|1997-05-26 22:00:00|5188.2|5188.2|5190|5190|5232.1|5232.1|5180.5|5180.5|0
864770400000|1997-05-27 22:00:00|5193.7|5193.7|5133.1|5133.1|5238.3|5238.3|5098.5|5098.5|0
864856800000|1997-05-28 22:00:00|5130.8|5130.8|5132.1|5132.1|5140.9|5140.9|5092.7|5092.7|0
864943200000|1997-05-29 22:00:00|5131.4|5131.4|5041.6|5041.6|5131.9|5131.9|5027.3|5027.3|0
865202400000|1997-06-01 22:00:00|5043.3|5043.3|5150|5150|5150|5150|5043.2|5043.2|0
865288800000|1997-06-02 22:00:00|5157.5|5157.5|5207.2|5207.2|5207.2|5207.2|5157.5|5157.5|0
865375200000|1997-06-03 22:00:00|5207|5207|5238.5|5238.5|5250.6|5250.6|5207|5207|0
865461600000|1997-06-04 22:00:00|5242|5242|5251.2|5251.2|5257.8|5257.8|5221.8|5221.8|0
865548000000|1997-06-05 22:00:00|5252|5252|5320|5320|5327.6|5327.6|5252|5252|0
865807200000|1997-06-08 22:00:00|5322.7|5322.7|5368.8|5368.8|5384.8|5384.8|5322.5|5322.5|0
865893600000|1997-06-09 22:00:00|5368.8|5368.8|5361.9|5361.9|5383.9|5383.9|5320|5320|0
865980000000|1997-06-10 22:00:00|5361.9|5361.9|5308.6|5308.6|5361.9|5361.9|5304.3|5304.3|0
866066400000|1997-06-11 22:00:00|5326.1|5326.1|5364.2|5364.2|5366.8|5366.8|5326.1|5326.1|0
866152800000|1997-06-12 22:00:00|5367.6|5367.6|5384.6|5384.6|5397.7|5397.7|5363.4|5363.4|0
866412000000|1997-06-15 22:00:00|5384.8|5384.8|5362|5362|5396.1|5396.1|5331|5331|0
866498400000|1997-06-16 22:00:00|5364.7|5364.7|5345.9|5345.9|5386.7|5386.7|5325.9|5325.9|0
866584800000|1997-06-17 22:00:00|5344.8|5344.8|5405|5405|5405.2|5405.2|5335|5335|0
866671200000|1997-06-18 22:00:00|5407.2|5407.2|5511.1|5511.1|5529.8|5529.8|5407.2|5407.2|0
866757600000|1997-06-19 22:00:00|5509.3|5509.3|5561.8|5561.8|5565.2|5565.2|5501.5|5501.5|0
867016800000|1997-06-22 22:00:00|5563.5|5563.5|5587.8|5587.8|5588.1|5588.1|5526.6|5526.6|0
867103200000|1997-06-23 22:00:00|5583.2|5583.2|5576.1|5576.1|5611|5611|5529.6|5529.6|0
867189600000|1997-06-24 22:00:00|5584.3|5584.3|5662.4|5662.4|5666.1|5666.1|5584.3|5584.3|0
867276000000|1997-06-25 22:00:00|5663.8|5663.8|5669.9|5669.9|5705.2|5705.2|5663.8|5663.8|0
867362400000|1997-06-26 22:00:00|5669.8|5669.8|5700.3|5700.3|5704.7|5704.7|5632.5|5632.5|0
867621600000|1997-06-29 22:00:00|5702.9|5702.9|5620.6|5620.6|5730.6|5730.6|5596.3|5596.3|0
867708000000|1997-06-30 22:00:00|5625.7|5625.7|5654.8|5654.8|5674.3|5674.3|5615.9|5615.9|0
867794400000|1997-07-01 22:00:00|5656.9|5656.9|5674.3|5674.3|5688.3|5688.3|5655.6|5655.6|0
867880800000|1997-07-02 22:00:00|5679.4|5679.4|5804.9|5804.9|5808.1|5808.1|5679.4|5679.4|0
867967200000|1997-07-03 22:00:00|5805.6|5805.6|5846.5|5846.5|5853|5853|5790.3|5790.3|0
868226400000|1997-07-06 22:00:00|5846.3|5846.3|5947|5947|5962.6|5962.6|5837.8|5837.8|0
868312800000|1997-07-07 22:00:00|5947.5|5947.5|6012.6|6012.6|6027.8|6027.8|5946.1|5946.1|0
868399200000|1997-07-08 22:00:00|6016.7|6016.7|5977.1|5977.1|6101.2|6101.2|5970.1|5970.1|0
868485600000|1997-07-09 22:00:00|5977.1|5977.1|5885.4|5885.4|5977.1|5977.1|5866.1|5866.1|0
868572000000|1997-07-10 22:00:00|5887|5887|5801.5|5801.5|5944.1|5944.1|5781.8|5781.8|0
868831200000|1997-07-13 22:00:00|5801.1|5801.1|5845.8|5845.8|5892.7|5892.7|5801.1|5801.1|0
868917600000|1997-07-14 22:00:00|5844.6|5844.6|5844.7|5844.7|5859|5859|5764.3|5764.3|0
869004000000|1997-07-15 22:00:00|5847.2|5847.2|5927.5|5927.5|5928.3|5928.3|5847.2|5847.2|0
869090400000|1997-07-16 22:00:00|5933.7|5933.7|5868.3|5868.3|5960.8|5960.8|5859.6|5859.6|0
869176800000|1997-07-17 22:00:00|5867.3|5867.3|5737.1|5737.1|5867.3|5867.3|5709.4|5709.4|0
869436000000|1997-07-20 22:00:00|5735|5735|5620.5|5620.5|5735|5735|5594.7|5594.7|0
869522400000|1997-07-21 22:00:00|5625.4|5625.4|5677.1|5677.1|5713.8|5713.8|5625.4|5625.4|0
869608800000|1997-07-22 22:00:00|5682.8|5682.8|5869.9|5869.9|5871.7|5871.7|5682.8|5682.8|0
869695200000|1997-07-23 22:00:00|5857.9|5857.9|5849.2|5849.2|5921.6|5921.6|5803.4|5803.4|0
869781600000|1997-07-24 22:00:00|5858.7|5858.7|5847|5847|5908.9|5908.9|5824|5824|0
870040800000|1997-07-27 22:00:00|5847.6|5847.6|5888|5888|5888|5888|5823.8|5823.8|0
870127200000|1997-07-28 22:00:00|5888.9|5888.9|5842.1|5842.1|5914.1|5914.1|5807.6|5807.6|0
870213600000|1997-07-29 22:00:00|5852.6|5852.6|5929.5|5929.5|5930.2|5930.2|5849.9|5849.9|0
870300000000|1997-07-30 22:00:00|5929|5929|5898.2|5898.2|5933.7|5933.7|5875.6|5875.6|0
870645600000|1997-08-03 22:00:00|5899.9|5899.9|5771|5771|5899.9|5899.9|5753.9|5753.9|0
870732000000|1997-08-04 22:00:00|5774.5|5774.5|5765.2|5765.2|5835.6|5835.6|5723.6|5723.6|0
870818400000|1997-08-05 22:00:00|5769.3|5769.3|5812.1|5812.1|5822.3|5822.3|5732.3|5732.3|0
870904800000|1997-08-06 22:00:00|5818.9|5818.9|5922.1|5922.1|5929.6|5929.6|5817.6|5817.6|0
870991200000|1997-08-07 22:00:00|5918.7|5918.7|5864.8|5864.8|5940.7|5940.7|5819.3|5819.3|0
871250400000|1997-08-10 22:00:00|5851.3|5851.3|5825.6|5825.6|5860|5860|5806.9|5806.9|0
871336800000|1997-08-11 22:00:00|5826.7|5826.7|5808.4|5808.4|5862.1|5862.1|5791.8|5791.8|0
871423200000|1997-08-12 22:00:00|5804.2|5804.2|5682.1|5682.1|5804.2|5804.2|5658.5|5658.5|0
871509600000|1997-08-13 22:00:00|5679.4|5679.4|5579.5|5579.5|5693.9|5693.9|5564.2|5564.2|0
871596000000|1997-08-14 22:00:00|5579.5|5579.5|5498.5|5498.5|5608|5608|5452.6|5452.6|0
871855200000|1997-08-17 22:00:00|5469.6|5469.6|5405.6|5405.6|5469.6|5469.6|5278.3|5278.3|0
871941600000|1997-08-18 22:00:00|5408|5408|5580.1|5580.1|5586.4|5586.4|5408|5408|0
872028000000|1997-08-19 22:00:00|5600.5|5600.5|5690.1|5690.1|5727.7|5727.7|5600.5|5600.5|0
872114400000|1997-08-20 22:00:00|5693.6|5693.6|5668.8|5668.8|5729.1|5729.1|5627.7|5627.7|0
872200800000|1997-08-21 22:00:00|5666.4|5666.4|5475.8|5475.8|5666.4|5666.4|5471.2|5471.2|0
872460000000|1997-08-24 22:00:00|5487.7|5487.7|5473.9|5473.9|5550.3|5550.3|5425.4|5425.4|0
872546400000|1997-08-25 22:00:00|5476.6|5476.6|5363.3|5363.3|5499.8|5499.8|5328.4|5328.4|0
872632800000|1997-08-26 22:00:00|5359.4|5359.4|5409.6|5409.6|5452.8|5452.8|5317|5317|0
872719200000|1997-08-27 22:00:00|5410.1|5410.1|5217.3|5217.3|5428.3|5428.3|5209.3|5209.3|0
872805600000|1997-08-28 22:00:00|5210.5|5210.5|5216.7|5216.7|5248.9|5248.9|5149|5149|0
873064800000|1997-08-31 22:00:00|5217.7|5217.7|5271.5|5271.5|5320.6|5320.6|5217.7|5217.7|0
873151200000|1997-09-01 22:00:00|5281.4|5281.4|5447.5|5447.5|5447.5|5447.5|5279.6|5279.6|0
873237600000|1997-09-02 22:00:00|5450.7|5450.7|5478.6|5478.6|5521.4|5521.4|5430.2|5430.2|0
873324000000|1997-09-03 22:00:00|5478|5478|5478.1|5478.1|5500.7|5500.7|5414.5|5414.5|0
873410400000|1997-09-04 22:00:00|5482.9|5482.9|5532.9|5532.9|5578.6|5578.6|5481.9|5481.9|0
873669600000|1997-09-07 22:00:00|5526.1|5526.1|5505.3|5505.3|5526.1|5526.1|5470.8|5470.8|0
873756000000|1997-09-08 22:00:00|5503.4|5503.4|5445.1|5445.1|5506.1|5506.1|5416.8|5416.8|0
873842400000|1997-09-09 22:00:00|5444.4|5444.4|5356.7|5356.7|5482.8|5482.8|5346.4|5346.4|0
873928800000|1997-09-10 22:00:00|5355.7|5355.7|5280.8|5280.8|5355.7|5355.7|5240.4|5240.4|0
874015200000|1997-09-11 22:00:00|5281.7|5281.7|5281.9|5281.9|5368.4|5368.4|5265.1|5265.1|0
874274400000|1997-09-14 22:00:00|5283.1|5283.1|5321.7|5321.7|5364.3|5364.3|5279.9|5279.9|0
874360800000|1997-09-15 22:00:00|5319.9|5319.9|5417.8|5417.8|5443.8|5443.8|5278.6|5278.6|0
874447200000|1997-09-16 22:00:00|5421.1|5421.1|5550.4|5550.4|5572.8|5572.8|5421.1|5421.1|0
874533600000|1997-09-17 22:00:00|5551.7|5551.7|5629|5629|5639.2|5639.2|5523.5|5523.5|0
874620000000|1997-09-18 22:00:00|5629.3|5629.3|5611|5611|5684.6|5684.6|5581.6|5581.6|0
874879200000|1997-09-21 22:00:00|5612.7|5612.7|5705.1|5705.1|5706.4|5706.4|5612.7|5612.7|0
874965600000|1997-09-22 22:00:00|5705.4|5705.4|5730.4|5730.4|5745.7|5745.7|5679.9|5679.9|0
875052000000|1997-09-23 22:00:00|5729.5|5729.5|5732.5|5732.5|5769.9|5769.9|5699|5699|0
875138400000|1997-09-24 22:00:00|5732.3|5732.3|5667.1|5667.1|5738|5738|5646.6|5646.6|0
875224800000|1997-09-25 22:00:00|5666.6|5666.6|5716.6|5716.6|5717.4|5717.4|5617.7|5617.7|0
875484000000|1997-09-28 22:00:00|5718.3|5718.3|5691.8|5691.8|5735.5|5735.5|5683.3|5683.3|0
875570400000|1997-09-29 22:00:00|5696|5696|5673.6|5673.6|5763.3|5763.3|5673.1|5673.1|0
875656800000|1997-09-30 22:00:00|5672.8|5672.8|5754.7|5754.7|5760.7|5760.7|5637.7|5637.7|0
875743200000|1997-10-01 22:00:00|5754.7|5754.7|5825|5825|5837.8|5837.8|5754.7|5754.7|0
875829600000|1997-10-02 22:00:00|5825.8|5825.8|5929|5929|5933.1|5933.1|5825.8|5825.8|0
876088800000|1997-10-05 22:00:00|5928|5928|5897.4|5897.4|5939.1|5939.1|5866|5866|0
876175200000|1997-10-06 22:00:00|5901|5901|5846.9|5846.9|5946.8|5946.8|5820.9|5820.9|0
876261600000|1997-10-07 22:00:00|5848.5|5848.5|5822.3|5822.3|5912.4|5912.4|5820.9|5820.9|0
876348000000|1997-10-08 22:00:00|5820.3|5820.3|5732.2|5732.2|5854|5854|5684.7|5684.7|0
876434400000|1997-10-09 22:00:00|5733|5733|5699.5|5699.5|5785|5785|5659.8|5659.8|0
876693600000|1997-10-12 22:00:00|5700.5|5700.5|5792.8|5792.8|5792.9|5792.9|5700.5|5700.5|0
876780000000|1997-10-13 22:00:00|5787.9|5787.9|5836.3|5836.3|5845.8|5845.8|5767.5|5767.5|0
876866400000|1997-10-14 22:00:00|5829.1|5829.1|5815.9|5815.9|5829.3|5829.3|5761.1|5761.1|0
876952800000|1997-10-15 22:00:00|5814.9|5814.9|5806.8|5806.8|5822.4|5822.4|5779.5|5779.5|0
877039200000|1997-10-16 22:00:00|5805.5|5805.5|5751.6|5751.6|5805.5|5805.5|5702.4|5702.4|0
877298400000|1997-10-19 22:00:00|5736.8|5736.8|5777.2|5777.2|5792|5792|5686.1|5686.1|0
877384800000|1997-10-20 22:00:00|5780.6|5780.6|5862.9|5862.9|5864.4|5864.4|5780.6|5780.6|0
877471200000|1997-10-21 22:00:00|5866.7|5866.7|5803.2|5803.2|5922.7|5922.7|5796.1|5796.1|0
877557600000|1997-10-22 22:00:00|5801|5801|5651.8|5651.8|5801|5801|5602.9|5602.9|0
877644000000|1997-10-23 22:00:00|5652.8|5652.8|5689.5|5689.5|5734|5734|5652.8|5652.8|0
877906800000|1997-10-26 23:00:00|5687.1|5687.1|5533.5|5533.5|5687.6|5687.6|5506.9|5506.9|0
877993200000|1997-10-27 23:00:00|5524.3|5524.3|5279.7|5279.7|5524.3|5524.3|4944.6|4944.6|0
878079600000|1997-10-28 23:00:00|5286.2|5286.2|5479|5479|5500|5500|5286.2|5286.2|0
878166000000|1997-10-29 23:00:00|5474.3|5474.3|5370.9|5370.9|5474.3|5474.3|5299.2|5299.2|0
878252400000|1997-10-30 23:00:00|5365.4|5365.4|5467.2|5467.2|5485.7|5485.7|5358.5|5358.5|0
878511600000|1997-11-02 23:00:00|5468.9|5468.9|5581.6|5581.6|5596|5596|5468.9|5468.9|0
878598000000|1997-11-03 23:00:00|5581.6|5581.6|5538.2|5538.2|5593.2|5593.2|5534.1|5534.1|0
878684400000|1997-11-04 23:00:00|5544.3|5544.3|5601.6|5601.6|5620.8|5620.8|5544.3|5544.3|0
878770800000|1997-11-05 23:00:00|5599.8|5599.8|5557.4|5557.4|5600.9|5600.9|5531.8|5531.8|0
878857200000|1997-11-06 23:00:00|5545.5|5545.5|5438.6|5438.6|5545.5|5545.5|5387.5|5387.5|0
879116400000|1997-11-09 23:00:00|5442.5|5442.5|5459.7|5459.7|5491.7|5491.7|5442.5|5442.5|0
879202800000|1997-11-10 23:00:00|5459.1|5459.1|5483.9|5483.9|5496.6|5496.6|5435.6|5435.6|0
879289200000|1997-11-11 23:00:00|5481.9|5481.9|5434|5434|5481.9|5481.9|5402.3|5402.3|0
879375600000|1997-11-12 23:00:00|5434.9|5434.9|5418.2|5418.2|5458.8|5458.8|5393.3|5393.3|0
879462000000|1997-11-13 23:00:00|5421.6|5421.6|5437|5437|5484.7|5484.7|5421.2|5421.2|0
879721200000|1997-11-16 23:00:00|5438.6|5438.6|5565|5565|5571.1|5571.1|5438.6|5438.6|0
879807600000|1997-11-17 23:00:00|5564.7|5564.7|5574.2|5574.2|5598.3|5598.3|5544.6|5544.6|0
879894000000|1997-11-18 23:00:00|5574.1|5574.1|5571.7|5571.7|5588.2|5588.2|5548.7|5548.7|0
879980400000|1997-11-19 23:00:00|5579.3|5579.3|5650.4|5650.4|5671.9|5671.9|5579.3|5579.3|0
880066800000|1997-11-20 23:00:00|5655.7|5655.7|5725.5|5725.5|5738.5|5738.5|5655.7|5655.7|0
880326000000|1997-11-23 23:00:00|5722.7|5722.7|5645.7|5645.7|5722.7|5722.7|5618.6|5618.6|0
880412400000|1997-11-24 23:00:00|5650.8|5650.8|5666.3|5666.3|5692.4|5692.4|5649.6|5649.6|0
880498800000|1997-11-25 23:00:00|5672.4|5672.4|5738.3|5738.3|5739.5|5739.5|5665.3|5665.3|0
880585200000|1997-11-26 23:00:00|5738.7|5738.7|5772.4|5772.4|5791.5|5791.5|5738.7|5738.7|0
880671600000|1997-11-27 23:00:00|5773.7|5773.7|5775.9|5775.9|5787.4|5787.4|5757.1|5757.1|0
880930800000|1997-11-30 23:00:00|5777.2|5777.2|5875.1|5875.1|5884.8|5884.8|5777.2|5777.2|0
881017200000|1997-12-01 23:00:00|5873.3|5873.3|5919.9|5919.9|5922.7|5922.7|5855.7|5855.7|0
881103600000|1997-12-02 23:00:00|5919.8|5919.8|5922.7|5922.7|5940.7|5940.7|5874.9|5874.9|0
881190000000|1997-12-03 23:00:00|5926.2|5926.2|5969.5|5969.5|5994.7|5994.7|5926.2|5926.2|0
881276400000|1997-12-04 23:00:00|5969.1|5969.1|6009|6009|6042.5|6042.5|5957.1|5957.1|0
881535600000|1997-12-07 23:00:00|6010.6|6010.6|6095.3|6095.3|6169.5|6169.5|6010.6|6010.6|0
881622000000|1997-12-08 23:00:00|6095.3|6095.3|6103.2|6103.2|6149.8|6149.8|6085.4|6085.4|0
881708400000|1997-12-09 23:00:00|6100.5|6100.5|6056.6|6056.6|6118.9|6118.9|6045.5|6045.5|0
881794800000|1997-12-10 23:00:00|6056.2|6056.2|6021.8|6021.8|6056.2|6056.2|5944.2|5944.2|0
881881200000|1997-12-11 23:00:00|6021.4|6021.4|6018.7|6018.7|6043.7|6043.7|5988.3|5988.3|0
882140400000|1997-12-14 23:00:00|6019.6|6019.6|5986.6|5986.6|6067|6067|5983.1|5983.1|0
882226800000|1997-12-15 23:00:00|5986.2|5986.2|6092.7|6092.7|6095.4|6095.4|5986.2|5986.2|0
882313200000|1997-12-16 23:00:00|6093.7|6093.7|6122.1|6122.1|6161.7|6161.7|6093.7|6093.7|0
882399600000|1997-12-17 23:00:00|6121.8|6121.8|6115.1|6115.1|6140.7|6140.7|6095.4|6095.4|0
882486000000|1997-12-18 23:00:00|6108.3|6108.3|5989.9|5989.9|6108.3|6108.3|5960.9|5960.9|0
882745200000|1997-12-21 23:00:00|5996.7|5996.7|6049.3|6049.3|6049.3|6049.3|5969.1|5969.1|0
882831600000|1997-12-22 23:00:00|6050.9|6050.9|6044.7|6044.7|6072.8|6072.8|6018.3|6018.3|0
882918000000|1997-12-23 23:00:00|6039|6039|6046.7|6046.7|6049.1|6049.1|6022.3|6022.3|0
883350000000|1997-12-28 23:00:00|6049.8|6049.8|6190.4|6190.4|6190.9|6190.9|6049.8|6049.8|0
883436400000|1997-12-29 23:00:00|6206.5|6206.5|6267.6|6267.6|6268.2|6268.2|6200.4|6200.4|0
883522800000|1997-12-30 23:00:00|6267.8|6267.8|6265.5|6265.5|6298.9|6298.9|6242.6|6242.6|0
883954800000|1998-01-04 23:00:00|6267.1|6267.1|6397|6397|6402.4|6402.4|6267.1|6267.1|0
884041200000|1998-01-05 23:00:00|6398|6398|6375.7|6375.7|6409.2|6409.2|6353.5|6353.5|0
884127600000|1998-01-06 23:00:00|6374.4|6374.4|6390|6390|6471.5|6471.5|6355.4|6355.4|0
884214000000|1998-01-07 23:00:00|6390|6390|6330.2|6330.2|6466.5|6466.5|6320.3|6320.3|0
884300400000|1998-01-08 23:00:00|6330.6|6330.6|6251.8|6251.8|6346.6|6346.6|6235.5|6235.5|0
884559600000|1998-01-11 23:00:00|6247.3|6247.3|6062.1|6062.1|6247.3|6247.3|6010.5|6010.5|0
884646000000|1998-01-12 23:00:00|6067.3|6067.3|6169.3|6169.3|6206.7|6206.7|6067.3|6067.3|0
884732400000|1998-01-13 23:00:00|6171.5|6171.5|6149.8|6149.8|6244.5|6244.5|6144.8|6144.8|0
884818800000|1998-01-14 23:00:00|6151.5|6151.5|6148.5|6148.5|6186.9|6186.9|6128.3|6128.3|0
884905200000|1998-01-15 23:00:00|6151.6|6151.6|6274|6274|6276.4|6276.4|6151.1|6151.1|0
885164400000|1998-01-18 23:00:00|6277.1|6277.1|6340.4|6340.4|6366.5|6366.5|6277.1|6277.1|0
885250800000|1998-01-19 23:00:00|6340.2|6340.2|6397.5|6397.5|6414.7|6414.7|6322.6|6322.6|0
885337200000|1998-01-20 23:00:00|6395.9|6395.9|6391.4|6391.4|6433.1|6433.1|6355.2|6355.2|0
885423600000|1998-01-21 23:00:00|6376.7|6376.7|6356.1|6356.1|6383.3|6383.3|6296.5|6296.5|0
885510000000|1998-01-22 23:00:00|6356.8|6356.8|6391|6391|6437.5|6437.5|6351.4|6351.4|0
885769200000|1998-01-25 23:00:00|6391|6391|6411|6411|6435.4|6435.4|6384.4|6384.4|0
885855600000|1998-01-26 23:00:00|6412.2|6412.2|6424|6424|6451|6451|6380.2|6380.2|0
885942000000|1998-01-27 23:00:00|6424.6|6424.6|6508.7|6508.7|6517.7|6517.7|6424.6|6424.6|0
886028400000|1998-01-28 23:00:00|6507.5|6507.5|6530.4|6530.4|6543.3|6543.3|6502.4|6502.4|0
886114800000|1998-01-29 23:00:00|6530.9|6530.9|6582.6|6582.6|6582.6|6582.6|6494.8|6494.8|0
886374000000|1998-02-01 23:00:00|6585.2|6585.2|6688|6688|6709.1|6709.1|6585.2|6585.2|0
886460400000|1998-02-02 23:00:00|6686.9|6686.9|6720.7|6720.7|6744.3|6744.3|6660|6660|0
886546800000|1998-02-03 23:00:00|6720.5|6720.5|6708.9|6708.9|6721.5|6721.5|6660.7|6660.7|0
886633200000|1998-02-04 23:00:00|6710|6710|6772|6772|6832.5|6832.5|6710|6710|0
886719600000|1998-02-05 23:00:00|6771.4|6771.4|6857.1|6857.1|6867.8|6867.8|6727.3|6727.3|0
886978800000|1998-02-08 23:00:00|6858.1|6858.1|6828.4|6828.4|6899.7|6899.7|6815.8|6815.8|0
887065200000|1998-02-09 23:00:00|6828.4|6828.4|6860.8|6860.8|6884.8|6884.8|6828.4|6828.4|0
887151600000|1998-02-10 23:00:00|6866.6|6866.6|6931.6|6931.6|6941.4|6941.4|6866.6|6866.6|0
887238000000|1998-02-11 23:00:00|6934.9|6934.9|6856|6856|6960.4|6960.4|6844.2|6844.2|0
887324400000|1998-02-12 23:00:00|6856|6856|6898.9|6898.9|6901.5|6901.5|6839|6839|0
887583600000|1998-02-15 23:00:00|6898.9|6898.9|6905.3|6905.3|6905.7|6905.7|6839|6839|0
887670000000|1998-02-16 23:00:00|6906|6906|6990.5|6990.5|7003|7003|6906|6906|0
887756400000|1998-02-17 23:00:00|6990.4|6990.4|6966.2|6966.2|7002.7|7002.7|6918.8|6918.8|0
887842800000|1998-02-18 23:00:00|6966.2|6966.2|6953.2|6953.2|6989.2|6989.2|6932.8|6932.8|0
887929200000|1998-02-19 23:00:00|6952.9|6952.9|6986.7|6986.7|7015.5|7015.5|6934|6934|0
888188400000|1998-02-22 23:00:00|6987.4|6987.4|6986.1|6986.1|7061.8|7061.8|6974.3|6974.3|0
888274800000|1998-02-23 23:00:00|6986.1|6986.1|6945|6945|7016.3|7016.3|6934.5|6934.5|0
888361200000|1998-02-24 23:00:00|6951.1|6951.1|7065.4|7065.4|7086.5|7086.5|6950.7|6950.7|0
888447600000|1998-02-25 23:00:00|7082.4|7082.4|7118.6|7118.6|7136.9|7136.9|7074.8|7074.8|0
888534000000|1998-02-26 23:00:00|7128.2|7128.2|7153.1|7153.1|7178.1|7178.1|7128.2|7128.2|0
888793200000|1998-03-01 23:00:00|7152.8|7152.8|7273|7273|7277.9|7277.9|7152.8|7152.8|0
888879600000|1998-03-02 23:00:00|7273.1|7273.1|7259.5|7259.5|7273.8|7273.8|7218.1|7218.1|0
888966000000|1998-03-03 23:00:00|7263.3|7263.3|7130.5|7130.5|7307.3|7307.3|7111.7|7111.7|0
889052400000|1998-03-04 23:00:00|7129|7129|7077.3|7077.3|7129|7129|7015.7|7015.7|0
889138800000|1998-03-05 23:00:00|7078.4|7078.4|7197.2|7197.2|7204.9|7204.9|7077.7|7077.7|0
889398000000|1998-03-08 23:00:00|7196.5|7196.5|7187.5|7187.5|7234.3|7234.3|7146|7146|0
889484400000|1998-03-09 23:00:00|7187.2|7187.2|7246.5|7246.5|7252.5|7252.5|7181.1|7181.1|0
889570800000|1998-03-10 23:00:00|7246.5|7246.5|7276.7|7276.7|7294.7|7294.7|7242.3|7242.3|0
889657200000|1998-03-11 23:00:00|7271.9|7271.9|7267.9|7267.9|7291.5|7291.5|7245.1|7245.1|0
889743600000|1998-03-12 23:00:00|7269.5|7269.5|7328|7328|7358.4|7358.4|7269.5|7269.5|0
890002800000|1998-03-15 23:00:00|7329.6|7329.6|7261.2|7261.2|7341.8|7341.8|7232.6|7232.6|0
890089200000|1998-03-16 23:00:00|7258.7|7258.7|7236.5|7236.5|7316.7|7316.7|7227.5|7227.5|0
890175600000|1998-03-17 23:00:00|7234.9|7234.9|7132.4|7132.4|7234.9|7234.9|7105.2|7105.2|0
890262000000|1998-03-18 23:00:00|7132.4|7132.4|7143.8|7143.8|7176.7|7176.7|7125.4|7125.4|0
890348400000|1998-03-19 23:00:00|7148.6|7148.6|7300.5|7300.5|7300.8|7300.8|7145.6|7145.6|0
890607600000|1998-03-22 23:00:00|7298|7298|7341|7341|7368.8|7368.8|7270.2|7270.2|0
890694000000|1998-03-23 23:00:00|7344.5|7344.5|7407.4|7407.4|7433.2|7433.2|7338.3|7338.3|0
890780400000|1998-03-24 23:00:00|7408.5|7408.5|7472.1|7472.1|7481.7|7481.7|7408.5|7408.5|0
890866800000|1998-03-25 23:00:00|7466.3|7466.3|7415.9|7415.9|7483.4|7483.4|7345.9|7345.9|0
890953200000|1998-03-26 23:00:00|7421.1|7421.1|7530.3|7530.3|7558.3|7558.3|7421.1|7421.1|0
891208800000|1998-03-29 22:00:00|7523.8|7523.8|7536.3|7536.3|7545.9|7545.9|7493.6|7493.6|0
891295200000|1998-03-30 22:00:00|7536.9|7536.9|7585.5|7585.5|7620.7|7620.7|7533.8|7533.8|0
891381600000|1998-03-31 22:00:00|7585.1|7585.1|7615.5|7615.5|7654.9|7654.9|7526.6|7526.6|0
891468000000|1998-04-01 22:00:00|7614.3|7614.3|7638.8|7638.8|7657.5|7657.5|7583.4|7583.4|0
891554400000|1998-04-02 22:00:00|7639.4|7639.4|7725.9|7725.9|7750.2|7750.2|7639.4|7639.4|0
891813600000|1998-04-05 22:00:00|7726.6|7726.6|7827.7|7827.7|7833.3|7833.3|7720.2|7720.2|0
891900000000|1998-04-06 22:00:00|7827.5|7827.5|7744.3|7744.3|7884.8|7884.8|7725.7|7725.7|0
891986400000|1998-04-07 22:00:00|7730.9|7730.9|7588.1|7588.1|7738.6|7738.6|7567.4|7567.4|0
892072800000|1998-04-08 22:00:00|7578.5|7578.5|7624.1|7624.1|7650.1|7650.1|7531.4|7531.4|0
892504800000|1998-04-13 22:00:00|7624.7|7624.7|7662.9|7662.9|7750.5|7750.5|7624.7|7624.7|0
892591200000|1998-04-14 22:00:00|7662.5|7662.5|7616.3|7616.3|7724.7|7724.7|7606.5|7606.5|0
892677600000|1998-04-15 22:00:00|7616.5|7616.5|7500.1|7500.1|7626.4|7626.4|7482.9|7482.9|0
892764000000|1998-04-16 22:00:00|7498.1|7498.1|7453.7|7453.7|7498.3|7498.3|7408.6|7408.6|0
893023200000|1998-04-19 22:00:00|7467.4|7467.4|7500.1|7500.1|7532|7532|7458.9|7458.9|0
893109600000|1998-04-20 22:00:00|7496.5|7496.5|7369.1|7369.1|7497.3|7497.3|7349.7|7349.7|0
893196000000|1998-04-21 22:00:00|7369|7369|7308.9|7308.9|7430.7|7430.7|7250.2|7250.2|0
893282400000|1998-04-22 22:00:00|7307.7|7307.7|7265.5|7265.5|7367.2|7367.2|7254.5|7254.5|0
893368800000|1998-04-23 22:00:00|7264.6|7264.6|7232.3|7232.3|7264.6|7264.6|7147.5|7147.5|0
893628000000|1998-04-26 22:00:00|7233|7233|7053.5|7053.5|7240.1|7240.1|7029.1|7029.1|0
893714400000|1998-04-27 22:00:00|7055.1|7055.1|7180.1|7180.1|7195.8|7195.8|7055.1|7055.1|0
893800800000|1998-04-28 22:00:00|7180.4|7180.4|7241.8|7241.8|7327.2|7327.2|7175.6|7175.6|0
893887200000|1998-04-29 22:00:00|7248.7|7248.7|7401.4|7401.4|7402|7402|7248.7|7248.7|0
894232800000|1998-05-03 22:00:00|7401.6|7401.6|7640.8|7640.8|7645.2|7645.2|7401.6|7401.6|0
894319200000|1998-05-04 22:00:00|7640.8|7640.8|7596.2|7596.2|7640.8|7640.8|7556.7|7556.7|0
894405600000|1998-05-05 22:00:00|7594.4|7594.4|7610.8|7610.8|7646|7646|7532.8|7532.8|0
894492000000|1998-05-06 22:00:00|7610.3|7610.3|7536|7536|7610.6|7610.6|7505.5|7505.5|0
894578400000|1998-05-07 22:00:00|7534.5|7534.5|7587.1|7587.1|7608|7608|7534.5|7534.5|0
894837600000|1998-05-10 22:00:00|7600.1|7600.1|7677.5|7677.5|7689.4|7689.4|7600.1|7600.1|0
894924000000|1998-05-11 22:00:00|7678.8|7678.8|7627.3|7627.3|7678.8|7678.8|7597.8|7597.8|0
895010400000|1998-05-12 22:00:00|7628.7|7628.7|7582.8|7582.8|7673.5|7673.5|7561.5|7561.5|0
895096800000|1998-05-13 22:00:00|7581.4|7581.4|7550.6|7550.6|7610|7610|7521.8|7521.8|0
895183200000|1998-05-14 22:00:00|7551.7|7551.7|7519.4|7519.4|7604.7|7604.7|7495.1|7495.1|0
895442400000|1998-05-17 22:00:00|7516.1|7516.1|7371.4|7371.4|7516.1|7516.1|7367.8|7367.8|0
895528800000|1998-05-18 22:00:00|7372.3|7372.3|7483.2|7483.2|7493.4|7493.4|7372.3|7372.3|0
895615200000|1998-05-19 22:00:00|7484.3|7484.3|7495.8|7495.8|7539.7|7539.7|7475.9|7475.9|0
895788000000|1998-05-21 22:00:00|7497.5|7497.5|7542.7|7542.7|7573.8|7573.8|7497.5|7497.5|0
896047200000|1998-05-24 22:00:00|7543.2|7543.2|7657.1|7657.1|7657.9|7657.9|7541.2|7541.2|0
896133600000|1998-05-25 22:00:00|7659.9|7659.9|7731.9|7731.9|7771|7771|7659.9|7659.9|0
896220000000|1998-05-26 22:00:00|7719.2|7719.2|7633.5|7633.5|7719.2|7719.2|7566.3|7566.3|0
896306400000|1998-05-27 22:00:00|7636.1|7636.1|7605|7605|7720.8|7720.8|7595.8|7595.8|0
896392800000|1998-05-28 22:00:00|7609.1|7609.1|7656.1|7656.1|7703.7|7703.7|7608.5|7608.5|0
896738400000|1998-06-01 22:00:00|7655|7655|7657.5|7657.5|7676|7676|7625.6|7625.6|0
896824800000|1998-06-02 22:00:00|7658.5|7658.5|7676.3|7676.3|7688.3|7688.3|7654|7654|0
896911200000|1998-06-03 22:00:00|7671.8|7671.8|7592.9|7592.9|7672|7672|7555.2|7555.2|0
896997600000|1998-06-04 22:00:00|7593.4|7593.4|7699.5|7699.5|7715.2|7715.2|7577.7|7577.7|0
897256800000|1998-06-07 22:00:00|7699.1|7699.1|7743.4|7743.4|7792.6|7792.6|7699.1|7699.1|0
897343200000|1998-06-08 22:00:00|7744.6|7744.6|7716.8|7716.8|7765.3|7765.3|7708.7|7708.7|0
897429600000|1998-06-09 22:00:00|7704.5|7704.5|7652.6|7652.6|7705.7|7705.7|7639.9|7639.9|0
897516000000|1998-06-10 22:00:00|7651.6|7651.6|7498.4|7498.4|7651.9|7651.9|7489.6|7489.6|0
897602400000|1998-06-11 22:00:00|7503.5|7503.5|7417.4|7417.4|7532.2|7532.2|7365.2|7365.2|0
897861600000|1998-06-14 22:00:00|7414.7|7414.7|7342.7|7342.7|7414.7|7414.7|7275.1|7275.1|0
897948000000|1998-06-15 22:00:00|7342.5|7342.5|7388.7|7388.7|7415.8|7415.8|7330.2|7330.2|0
898034400000|1998-06-16 22:00:00|7390.7|7390.7|7562.7|7562.7|7578.9|7578.9|7390.7|7390.7|0
898120800000|1998-06-17 22:00:00|7570.3|7570.3|7488|7488|7625|7625|7475.5|7475.5|0
898207200000|1998-06-18 22:00:00|7488.7|7488.7|7518.6|7518.6|7556.9|7556.9|7485.8|7485.8|0
898466400000|1998-06-21 22:00:00|7519.4|7519.4|7511.8|7511.8|7556.2|7556.2|7477|7477|0
898552800000|1998-06-22 22:00:00|7527.9|7527.9|7624.8|7624.8|7648.7|7648.7|7527.2|7527.2|0
898639200000|1998-06-23 22:00:00|7624.3|7624.3|7667.9|7667.9|7683.6|7683.6|7620.5|7620.5|0
898725600000|1998-06-24 22:00:00|7675.7|7675.7|7794.7|7794.7|7831.4|7831.4|7675.7|7675.7|0
898812000000|1998-06-25 22:00:00|7794.5|7794.5|7816.9|7816.9|7831.1|7831.1|7776.6|7776.6|0
899071200000|1998-06-28 22:00:00|7823.4|7823.4|7881.9|7881.9|7889.5|7889.5|7816.9|7816.9|0
899157600000|1998-06-29 22:00:00|7881.9|7881.9|7882|7882|7902.6|7902.6|7846.5|7846.5|0
899244000000|1998-06-30 22:00:00|7951.3|7951.3|8038.2|8038.2|8039.3|8039.3|7922.8|7922.8|0
899330400000|1998-07-01 22:00:00|8045.9|8045.9|8047.3|8047.3|8072.9|8072.9|7994.6|7994.6|0
899416800000|1998-07-02 22:00:00|8091.3|8091.3|8099|8099|8116.3|8116.3|8071.3|8071.3|0
899676000000|1998-07-05 22:00:00|8085.4|8085.4|8166|8166|8177.6|8177.6|8071.6|8071.6|0
899762400000|1998-07-06 22:00:00|8162.2|8162.2|8160|8160|8186.9|8186.9|8105.5|8105.5|0
899848800000|1998-07-07 22:00:00|8174.4|8174.4|8227.2|8227.2|8238.1|8238.1|8149|8149|0
899935200000|1998-07-08 22:00:00|8242.5|8242.5|8205|8205|8288.7|8288.7|8170.8|8170.8|0
900021600000|1998-07-09 22:00:00|8140.8|8140.8|8192.4|8192.4|8208.5|8208.5|8083|8083|0
900280800000|1998-07-12 22:00:00|8207|8207|8141.9|8141.9|8211.2|8211.2|8119|8119|0
900367200000|1998-07-13 22:00:00|8176.6|8176.6|8180.5|8180.5|8201.6|8201.6|8144.8|8144.8|0
900453600000|1998-07-14 22:00:00|8231.8|8231.8|8158.1|8158.1|8237.1|8237.1|8135.9|8135.9|0
900540000000|1998-07-15 22:00:00|8173.2|8173.2|8126.5|8126.5|8206|8206|8116|8116|0
900626400000|1998-07-16 22:00:00|8194.2|8194.2|8288.2|8288.2|8301.3|8301.3|8180.5|8180.5|0
900885600000|1998-07-19 22:00:00|8301.7|8301.7|8400.8|8400.8|8406.2|8406.2|8295.9|8295.9|0
900972000000|1998-07-20 22:00:00|8464.7|8464.7|8412|8412|8489|8489|8388.7|8388.7|0
901058400000|1998-07-21 22:00:00|8381.3|8381.3|8340.7|8340.7|8420.4|8420.4|8306.6|8306.6|0
901144800000|1998-07-22 22:00:00|8297.8|8297.8|8229.2|8229.2|8335.7|8335.7|8223.4|8223.4|0
901231200000|1998-07-23 22:00:00|8171.4|8171.4|8205.7|8205.7|8265.6|8265.6|8141.2|8141.2|0
901490400000|1998-07-26 22:00:00|8175.2|8175.2|7998.7|7998.7|8221.4|8221.4|7986.9|7986.9|0
901576800000|1998-07-27 22:00:00|8107.5|8107.5|8093|8093|8119.5|8119.5|8017.1|8017.1|0
901663200000|1998-07-28 22:00:00|8074.2|8074.2|8102.7|8102.7|8148|8148|8032.7|8032.7|0
901749600000|1998-07-29 22:00:00|8111.1|8111.1|8205.5|8205.5|8209.2|8209.2|8108.9|8108.9|0
901836000000|1998-07-30 22:00:00|8281.2|8281.2|8239.5|8239.5|8291.7|8291.7|8201.1|8201.1|0
902095200000|1998-08-02 22:00:00|8135.9|8135.9|8139.2|8139.2|8147.1|8147.1|8083.2|8083.2|0
902181600000|1998-08-03 22:00:00|8154.4|8154.4|8170.2|8170.2|8244.4|8244.4|8147.7|8147.7|0
902268000000|1998-08-04 22:00:00|8033.8|8033.8|7943.2|7943.2|8035.1|8035.1|7860.5|7860.5|0
902354400000|1998-08-05 22:00:00|7994|7994|7846.2|7846.2|8005.7|8005.7|7785.5|7785.5|0
902440800000|1998-08-06 22:00:00|7865.3|7865.3|7952.9|7952.9|7954|7954|7853.4|7853.4|0
902700000000|1998-08-09 22:00:00|7928.1|7928.1|7721.3|7721.3|7934.4|7934.4|7715|7715|0
902786400000|1998-08-10 22:00:00|7657.8|7657.8|7447.9|7447.9|7666.5|7666.5|7371.9|7371.9|0
902872800000|1998-08-11 22:00:00|7572|7572|7607.5|7607.5|7665.8|7665.8|7518.9|7518.9|0
902959200000|1998-08-12 22:00:00|7529.2|7529.2|7552.6|7552.6|7607|7607|7425.5|7425.5|0
903045600000|1998-08-13 22:00:00|7610.9|7610.9|7676.3|7676.3|7735|7735|7594.2|7594.2|0
903304800000|1998-08-16 22:00:00|7552.1|7552.1|7642.1|7642.1|7688.1|7688.1|7511.7|7511.7|0
903391200000|1998-08-17 22:00:00|7753.8|7753.8|7841.3|7841.3|7838.8|7838.8|7736.4|7736.4|0
903477600000|1998-08-18 22:00:00|7946.6|7946.6|7787.6|7787.6|7955.3|7955.3|7777.1|7777.1|0
903564000000|1998-08-19 22:00:00|7821.6|7821.6|7681.9|7681.9|7866.8|7866.8|7645.3|7645.3|0
903650400000|1998-08-20 22:00:00|7623.2|7623.2|7393.8|7393.8|7634.6|7634.6|7354|7354|0
903909600000|1998-08-23 22:00:00|7378.4|7378.4|7257.7|7257.7|7464.6|7464.6|7197.7|7197.7|0
903996000000|1998-08-24 22:00:00|7371.7|7371.7|7389.5|7389.5|7436.3|7436.3|7341.1|7341.1|0
904082400000|1998-08-25 22:00:00|7332.1|7332.1|7212.4|7212.4|7342|7342|7153.2|7153.2|0
904168800000|1998-08-26 22:00:00|7196.9|7196.9|6845|6845|7239.3|7239.3|6833.9|6833.9|0
904255200000|1998-08-27 22:00:00|6589.4|6589.4|6786.9|6786.9|6913.7|6913.7|6323.5|6323.5|0
904514400000|1998-08-30 22:00:00|6805.3|6805.3|6679.4|6679.4|6927.3|6927.3|6613.6|6613.6|0
904600800000|1998-08-31 22:00:00|6479.7|6479.7|6584.5|6584.5|6667.7|6667.7|6451.3|6451.3|0
904687200000|1998-09-01 22:00:00|6828.9|6828.9|6840.9|6840.9|6881.1|6881.1|6790|6790|0
904773600000|1998-09-02 22:00:00|6772.7|6772.7|6605.1|6605.1|6783.3|6783.3|6556.6|6556.6|0
904860000000|1998-09-03 22:00:00|6614.3|6614.3|6674.2|6674.2|6739.9|6739.9|6595.3|6595.3|0
905119200000|1998-09-06 22:00:00|6835.5|6835.5|6848.7|6848.7|6856.3|6856.3|6709.1|6709.1|0
905205600000|1998-09-07 22:00:00|6913.2|6913.2|7033.8|7033.8|7080.4|7080.4|6823.9|6823.9|0
905292000000|1998-09-08 22:00:00|7038.6|7038.6|6802.4|6802.4|7074.4|7074.4|6797.5|6797.5|0
905378400000|1998-09-09 22:00:00|6748|6748|6502.3|6502.3|6766.5|6766.5|6418.2|6418.2|0
905464800000|1998-09-10 22:00:00|6309.5|6309.5|6480.7|6480.7|6545.6|6545.6|6284.6|6284.6|0
905724000000|1998-09-13 22:00:00|6634.2|6634.2|6681.4|6681.4|6685.9|6685.9|6597.3|6597.3|0
905810400000|1998-09-14 22:00:00|6739.3|6739.3|6585.7|6585.7|6748.1|6748.1|6536.4|6536.4|0
905896800000|1998-09-15 22:00:00|6668.1|6668.1|6718.6|6718.6|6786.7|6786.7|6662.9|6662.9|0
905983200000|1998-09-16 22:00:00|6613.5|6613.5|6405.2|6405.2|6621.2|6621.2|6401.2|6401.2|0
906069600000|1998-09-17 22:00:00|6501.7|6501.7|6342.7|6342.7|6521.5|6521.5|6268.8|6268.8|0
906328800000|1998-09-20 22:00:00|6187.6|6187.6|6021.5|6021.5|6216.4|6216.4|5927.8|5927.8|0
906415200000|1998-09-21 22:00:00|6202.7|6202.7|6111.1|6111.1|6248.3|6248.3|6071.7|6071.7|0
906501600000|1998-09-22 22:00:00|6197.8|6197.8|6324.5|6324.5|6326.6|6326.6|6177|6177|0
906588000000|1998-09-23 22:00:00|6481.9|6481.9|6168.7|6168.7|6540.4|6540.4|6144.1|6144.1|0
906674400000|1998-09-24 22:00:00|5961.3|5961.3|6085.1|6085.1|6088.2|6088.2|5849.5|5849.5|0
906933600000|1998-09-27 22:00:00|6084.8|6084.8|6149.7|6149.7|6181.3|6181.3|5998.9|5998.9|0
907020000000|1998-09-28 22:00:00|6129.4|6129.4|6019.8|6019.8|6141.3|6141.3|5975.5|5975.5|0
907106400000|1998-09-29 22:00:00|5894|5894|5760.4|5760.4|5942.4|5942.4|5724.2|5724.2|0
907192800000|1998-09-30 22:00:00|5650.2|5650.2|5486|5486|5697.4|5697.4|5433.2|5433.2|0
907279200000|1998-10-01 22:00:00|5547.9|5547.9|5256.4|5256.4|5626.7|5626.7|5130.7|5130.7|0
907538400000|1998-10-04 22:00:00|5149.6|5149.6|5126.5|5126.5|5416.4|5416.4|5108.3|5108.3|0
907624800000|1998-10-05 22:00:00|5233|5233|5523.7|5523.7|5532|5532|5226.7|5226.7|0
907711200000|1998-10-06 22:00:00|5497.4|5497.4|5462.1|5462.1|5734.6|5734.6|5357.6|5357.6|0
907797600000|1998-10-07 22:00:00|5339.8|5339.8|5293.7|5293.7|5523.8|5523.8|5219.9|5219.9|0
907884000000|1998-10-08 22:00:00|5386|5386|5419|5419|5496.4|5496.4|5307|5307|0
908143200000|1998-10-11 22:00:00|5566.6|5566.6|5737.9|5737.9|5757.2|5757.2|5566.6|5566.6|0
908229600000|1998-10-12 22:00:00|5684.6|5684.6|5744.9|5744.9|5841.2|5841.2|5602.4|5602.4|0
908316000000|1998-10-13 22:00:00|5707.5|5707.5|5922.5|5922.5|5927.2|5927.2|5670.7|5670.7|0
908402400000|1998-10-14 22:00:00|5910.7|5910.7|6046.4|6046.4|6087.2|6087.2|5900.3|5900.3|0
908488800000|1998-10-15 22:00:00|6261.2|6261.2|6066.1|6066.1|6296.3|6296.3|6045|6045|0
908748000000|1998-10-18 22:00:00|6087.1|6087.1|6010.3|6010.3|6177.1|6177.1|5976.7|5976.7|0
908834400000|1998-10-19 22:00:00|6064.2|6064.2|6194|6194|6205.8|6205.8|6016.7|6016.7|0
908920800000|1998-10-20 22:00:00|6162.6|6162.6|6134.1|6134.1|6232|6232|6112.5|6112.5|0
909007200000|1998-10-21 22:00:00|6212.9|6212.9|6225.9|6225.9|6348.8|6348.8|6189.1|6189.1|0
909093600000|1998-10-22 22:00:00|6251.2|6251.2|6226.9|6226.9|6279.8|6279.8|6150.1|6150.1|0
909356400000|1998-10-25 23:00:00|6206.6|6206.6|6322.3|6322.3|6361.4|6361.4|6206.5|6206.5|0
909442800000|1998-10-26 23:00:00|6368.1|6368.1|6449.8|6449.8|6459.9|6459.9|6346.5|6346.5|0
909529200000|1998-10-27 23:00:00|6391.7|6391.7|6411.4|6411.4|6430.4|6430.4|6310.1|6310.1|0
909615600000|1998-10-28 23:00:00|6418.6|6418.6|6428.6|6428.6|6454.4|6454.4|6363.4|6363.4|0
909702000000|1998-10-29 23:00:00|6520.7|6520.7|6550.6|6550.6|6591.4|6591.4|6508.5|6508.5|0
909961200000|1998-11-01 23:00:00|6608.6|6608.6|6642.4|6642.4|6684.5|6684.5|6601.8|6601.8|0
910047600000|1998-11-02 23:00:00|6604.7|6604.7|6596.5|6596.5|6676.3|6676.3|6569.6|6569.6|0
910134000000|1998-11-03 23:00:00|6672|6672|6745.4|6745.4|6775.3|6775.3|6656.3|6656.3|0
910220400000|1998-11-04 23:00:00|6714.7|6714.7|6557.5|6557.5|6740.2|6740.2|6551|6551|0
910306800000|1998-11-05 23:00:00|6620.6|6620.6|6649.3|6649.3|6704.5|6704.5|6619.7|6619.7|0
910566000000|1998-11-08 23:00:00|6779.9|6779.9|6651.1|6651.1|6784.7|6784.7|6629.5|6629.5|0
910652400000|1998-11-09 23:00:00|6664.4|6664.4|6564.1|6564.1|6668.5|6668.5|6511.9|6511.9|0
910738800000|1998-11-10 23:00:00|6615.4|6615.4|6657.4|6657.4|6698.3|6698.3|6599.2|6599.2|0
910825200000|1998-11-11 23:00:00|6586.9|6586.9|6753.3|6753.3|6753.3|6753.3|6572.3|6572.3|0
910911600000|1998-11-12 23:00:00|6748.5|6748.5|6703.9|6703.9|6775.7|6775.7|6689.3|6689.3|0
911170800000|1998-11-15 23:00:00|6763.5|6763.5|6774.6|6774.6|6820.5|6820.5|6763.5|6763.5|0
911257200000|1998-11-16 23:00:00|6758.9|6758.9|6789|6789|6836.9|6836.9|6740.7|6740.7|0
911343600000|1998-11-17 23:00:00|6788.4|6788.4|6850.9|6850.9|6865.5|6865.5|6786.3|6786.3|0
911430000000|1998-11-18 23:00:00|6870.6|6870.6|6993.8|6993.8|7000.3|7000.3|6870.6|6870.6|0
911516400000|1998-11-19 23:00:00|7060.1|7060.1|7138|7138|7140.6|7140.6|7060.1|7060.1|0
911775600000|1998-11-22 23:00:00|7159|7159|7334.3|7334.3|7334.6|7334.6|7159|7159|0
911862000000|1998-11-23 23:00:00|7408.2|7408.2|7170.3|7170.3|7429.1|7429.1|7165.2|7165.2|0
911948400000|1998-11-24 23:00:00|7142.1|7142.1|7055.8|7055.8|7171.5|7171.5|7041.3|7041.3|0
912034800000|1998-11-25 23:00:00|7094.7|7094.7|7161.1|7161.1|7164.4|7164.4|7082.2|7082.2|0
912121200000|1998-11-26 23:00:00|7197.9|7197.9|7216.4|7216.4|7254.9|7254.9|7142.3|7142.3|0
912380400000|1998-11-29 23:00:00|7179.6|7179.6|7083.1|7083.1|7296.5|7296.5|7080.8|7080.8|0
912466800000|1998-11-30 23:00:00|6978.7|6978.7|6784.3|6784.3|7014.2|7014.2|6742.2|6742.2|0
912553200000|1998-12-01 23:00:00|6895.3|6895.3|6747|6747|6932.4|6932.4|6661.9|6661.9|0
912639600000|1998-12-02 23:00:00|6681.4|6681.4|6813.3|6813.3|6897.6|6897.6|6558.6|6558.6|0
912726000000|1998-12-03 23:00:00|6728.1|6728.1|6822.7|6822.7|6863.2|6863.2|6684.4|6684.4|0
912985200000|1998-12-06 23:00:00|6893.5|6893.5|6859|6859|6932.7|6932.7|6817.5|6817.5|0
913071600000|1998-12-07 23:00:00|6878.3|6878.3|6810.4|6810.4|6899.2|6899.2|6789.7|6789.7|0
913158000000|1998-12-08 23:00:00|6832.6|6832.6|6814.2|6814.2|6857.4|6857.4|6757.3|6757.3|0
913244400000|1998-12-09 23:00:00|6786.1|6786.1|6699.1|6699.1|6844.5|6844.5|6688.2|6688.2|0
913330800000|1998-12-10 23:00:00|6614.4|6614.4|6662.5|6662.5|6662.9|6662.9|6562.7|6562.7|0
913590000000|1998-12-13 23:00:00|6575.7|6575.7|6659.3|6659.3|6675.7|6675.7|6555.4|6555.4|0
913676400000|1998-12-14 23:00:00|6682.8|6682.8|6768.2|6768.2|6768.2|6768.2|6677.4|6677.4|0
913762800000|1998-12-15 23:00:00|6804.4|6804.4|6886.5|6886.5|6927.4|6927.4|6794|6794|0
913849200000|1998-12-16 23:00:00|6886.8|6886.8|7041|7041|7046.2|7046.2|6839.5|6839.5|0
913935600000|1998-12-17 23:00:00|7006.3|7006.3|7003.7|7003.7|7057|7057|6990.3|6990.3|0
914194800000|1998-12-20 23:00:00|7036.3|7036.3|7170.4|7170.4|7199.2|7199.2|7035.9|7035.9|0
914281200000|1998-12-21 23:00:00|7158.5|7158.5|7091.2|7091.2|7204.6|7204.6|7058.9|7058.9|0
914367600000|1998-12-22 23:00:00|7104.2|7104.2|7160.8|7160.8|7184.3|7184.3|7096|7096|0
914454000000|1998-12-23 23:00:00|7104.2|7104.2|7160.8|7160.8|7184.3|7184.3|7096|7096|0
914799600000|1998-12-27 23:00:00|7207.6|7207.6|7255.5|7255.5|7255.5|7255.5|7202.4|7202.4|0
914886000000|1998-12-28 23:00:00|7233.6|7233.6|7203|7203|7266.3|7266.3|7164.7|7164.7|0
914972400000|1998-12-29 23:00:00|7239.8|7239.8|7160.7|7160.7|7260.6|7260.6|7142.9|7142.9|0
915404400000|1999-01-03 23:00:00|7161.6|7161.6|7441.8|7441.8|7441.8|7441.8|7153.4|7153.4|0
915490800000|1999-01-04 23:00:00|7434.3|7434.3|7545.8|7545.8|7546.3|7546.3|7416.5|7416.5|0
915577200000|1999-01-05 23:00:00|7589.6|7589.6|7668.8|7668.8|7703.2|7703.2|7585.6|7585.6|0
915663600000|1999-01-06 23:00:00|7657.3|7657.3|7549.7|7549.7|7695.2|7695.2|7441.5|7441.5|0
915750000000|1999-01-07 23:00:00|7593.4|7593.4|7633.7|7633.7|7661.7|7661.7|7582.7|7582.7|0
916009200000|1999-01-10 23:00:00|7695.9|7695.9|7464.4|7464.4|7699.3|7699.3|7464.3|7464.3|0
916095600000|1999-01-11 23:00:00|7490.7|7490.7|7427.2|7427.2|7492.5|7492.5|7371.1|7371.1|0
916182000000|1999-01-12 23:00:00|7364.1|7364.1|7125|7125|7375.5|7375.5|6987.2|6987.2|0
916268400000|1999-01-13 23:00:00|7194.3|7194.3|7088|7088|7239.6|7239.6|7052.2|7052.2|0
916354800000|1999-01-14 23:00:00|7038.2|7038.2|7218.1|7218.1|7268.3|7268.3|6901.5|6901.5|0
916614000000|1999-01-17 23:00:00|7279.3|7279.3|7248.1|7248.1|7301.3|7301.3|7211.6|7211.6|0
916700400000|1999-01-18 23:00:00|7226.2|7226.2|7207.7|7207.7|7284|7284|7158.9|7158.9|0
916786800000|1999-01-19 23:00:00|7278.4|7278.4|7300.2|7300.2|7345.5|7345.5|7242.2|7242.2|0
916873200000|1999-01-20 23:00:00|7166.7|7166.7|7125.4|7125.4|7297.6|7297.6|7099.7|7099.7|0
916959600000|1999-01-21 23:00:00|7067.7|7067.7|7036.4|7036.4|7104.4|7104.4|6966.4|6966.4|0
917218800000|1999-01-24 23:00:00|6994.1|6994.1|7076.2|7076.2|7088.4|7088.4|6937.2|6937.2|0
917305200000|1999-01-25 23:00:00|7135.5|7135.5|7074.6|7074.6|7181.9|7181.9|7050|7050|0
917391600000|1999-01-26 23:00:00|7112.3|7112.3|7030.2|7030.2|7163.3|7163.3|7028.9|7028.9|0
917478000000|1999-01-27 23:00:00|7004.1|7004.1|7137.8|7137.8|7182.2|7182.2|6980.2|6980.2|0
917564400000|1999-01-28 23:00:00|7140.9|7140.9|7201.2|7201.2|7242|7242|7140.5|7140.5|0
917823600000|1999-01-31 23:00:00|7278.4|7278.4|7291.2|7291.2|7348.5|7348.5|7249|7249|0
917910000000|1999-02-01 23:00:00|7273.4|7273.4|7225.1|7225.1|7324.2|7324.2|7201.7|7201.7|0
917996400000|1999-02-02 23:00:00|7202.6|7202.6|7193|7193|7255.3|7255.3|7159.2|7159.2|0
918082800000|1999-02-03 23:00:00|7243.8|7243.8|7137.2|7137.2|7300.9|7300.9|7135.3|7135.3|0
918169200000|1999-02-04 23:00:00|7122|7122|7137|7137|7201.3|7201.3|7075.6|7075.6|0
918428400000|1999-02-07 23:00:00|7157.9|7157.9|7055.9|7055.9|7201.3|7201.3|7041.6|7041.6|0
918514800000|1999-02-08 23:00:00|7058.1|7058.1|6943|6943|7116.5|7116.5|6937.4|6937.4|0
918601200000|1999-02-09 23:00:00|6915|6915|6891.2|6891.2|6952.6|6952.6|6804.2|6804.2|0
918687600000|1999-02-10 23:00:00|6901.9|6901.9|6898.9|6898.9|6944.2|6944.2|6865.8|6865.8|0
918774000000|1999-02-11 23:00:00|6972.8|6972.8|6963.1|6963.1|7036|7036|6925.4|6925.4|0
919033200000|1999-02-14 23:00:00|6966.5|6966.5|6988.5|6988.5|6991.6|6991.6|6936.6|6936.6|0
919119600000|1999-02-15 23:00:00|7024|7024|7015.2|7015.2|7064.7|7064.7|6996|6996|0
919206000000|1999-02-16 23:00:00|6981.4|6981.4|7045.9|7045.9|7046.2|7046.2|6937.8|6937.8|0
919292400000|1999-02-17 23:00:00|7043.4|7043.4|6981.6|6981.6|7048.7|7048.7|6958.9|6958.9|0
919378800000|1999-02-18 23:00:00|7004.6|7004.6|6942.7|6942.7|7021.6|7021.6|6904|6904|0
919638000000|1999-02-21 23:00:00|6989.8|6989.8|7076.7|7076.7|7082.3|7082.3|6979.8|6979.8|0
919724400000|1999-02-22 23:00:00|7122.1|7122.1|7145.7|7145.7|7178.1|7178.1|7086.6|7086.6|0
919810800000|1999-02-23 23:00:00|7151.4|7151.4|7233.7|7233.7|7234.2|7234.2|7128.1|7128.1|0
919897200000|1999-02-24 23:00:00|7190.3|7190.3|7101.8|7101.8|7221.9|7221.9|7092.6|7092.6|0
919983600000|1999-02-25 23:00:00|7122.1|7122.1|7063.8|7063.8|7131.6|7131.6|7050.9|7050.9|0
920242800000|1999-02-28 23:00:00|7093.6|7093.6|6995|6995|7113.7|7113.7|6965.9|6965.9|0
920329200000|1999-03-01 23:00:00|7022.2|7022.2|6976.5|6976.5|7043.9|7043.9|6955.2|6955.2|0
920415600000|1999-03-02 23:00:00|6986.6|6986.6|6986.1|6986.1|7020.8|7020.8|6963.8|6963.8|0
920502000000|1999-03-03 23:00:00|7014.9|7014.9|7106.8|7106.8|7115.5|7115.5|7004|7004|0
920588400000|1999-03-04 23:00:00|7138.7|7138.7|7213.3|7213.3|7225.6|7225.6|7129.8|7129.8|0
920847600000|1999-03-07 23:00:00|7225.8|7225.8|7185.9|7185.9|7256.5|7256.5|7169.8|7169.8|0
920934000000|1999-03-08 23:00:00|7198.7|7198.7|7267.2|7267.2|7274.9|7274.9|7197.6|7197.6|0
921020400000|1999-03-09 23:00:00|7281.7|7281.7|7209.4|7209.4|7319.6|7319.6|7198.3|7198.3|0
921106800000|1999-03-10 23:00:00|7229.6|7229.6|7322.6|7322.6|7323.4|7323.4|7205.8|7205.8|0
921193200000|1999-03-11 23:00:00|7361.3|7361.3|7250.7|7250.7|7363.7|7363.7|7244.1|7244.1|0
921452400000|1999-03-14 23:00:00|7258.7|7258.7|7240.9|7240.9|7297|7297|7200.6|7200.6|0
921538800000|1999-03-15 23:00:00|7290.7|7290.7|7218.9|7218.9|7297.9|7297.9|7188.4|7188.4|0
921625200000|1999-03-16 23:00:00|7211.7|7211.7|7231.8|7231.8|7280.4|7280.4|7193.3|7193.3|0
921711600000|1999-03-17 23:00:00|7199.8|7199.8|7195.7|7195.7|7216.6|7216.6|7126.1|7126.1|0
921798000000|1999-03-18 23:00:00|7201.9|7201.9|7208.3|7208.3|7293.3|7293.3|7176.8|7176.8|0
922057200000|1999-03-21 23:00:00|7198.4|7198.4|7153.6|7153.6|7238.8|7238.8|7135.7|7135.7|0
922143600000|1999-03-22 23:00:00|7164.9|7164.9|7013.6|7013.6|7180.1|7180.1|7013.6|7013.6|0
922230000000|1999-03-23 23:00:00|6978|6978|6949|6949|6984.5|6984.5|6911.1|6911.1|0
922316400000|1999-03-24 23:00:00|6993.2|6993.2|7082.2|7082.2|7082.7|7082.7|6958.3|6958.3|0
922402800000|1999-03-25 23:00:00|7089.8|7089.8|7008.2|7008.2|7109.7|7109.7|6954.2|6954.2|0
922658400000|1999-03-28 22:00:00|6996.6|6996.6|7086.3|7086.3|7086.6|7086.6|6995|6995|0
922744800000|1999-03-29 22:00:00|7107.4|7107.4|7024.1|7024.1|7127.1|7127.1|6997.4|6997.4|0
922831200000|1999-03-30 22:00:00|7028.1|7028.1|7130.2|7130.2|7148.4|7148.4|7017|7017|0
922917600000|1999-03-31 22:00:00|7100.4|7100.4|7132.4|7132.4|7140.8|7140.8|7053.8|7053.8|0
923349600000|1999-04-05 22:00:00|7181.5|7181.5|7170|7170|7214.6|7214.6|7138.7|7138.7|0
923436000000|1999-04-06 22:00:00|7175.5|7175.5|7216.8|7216.8|7259.2|7259.2|7175.5|7175.5|0
923522400000|1999-04-07 22:00:00|7245.2|7245.2|7332.9|7332.9|7347.3|7347.3|7237.8|7237.8|0
923608800000|1999-04-08 22:00:00|7376.3|7376.3|7386.9|7386.9|7438.2|7438.2|7365.2|7365.2|0
923868000000|1999-04-11 22:00:00|7345.6|7345.6|7352.9|7352.9|7376.4|7376.4|7284.7|7284.7|0
923954400000|1999-04-12 22:00:00|7426.8|7426.8|7366.2|7366.2|7432.2|7432.2|7334.5|7334.5|0
924040800000|1999-04-13 22:00:00|7382.9|7382.9|7378.2|7378.2|7436.4|7436.4|7353.3|7353.3|0
924127200000|1999-04-14 22:00:00|7365.9|7365.9|7234.1|7234.1|7374.6|7374.6|7225.7|7225.7|0
924213600000|1999-04-15 22:00:00|7227.5|7227.5|7164.8|7164.8|7263|7263|7141.1|7141.1|0
924472800000|1999-04-18 22:00:00|7190.3|7190.3|7248.8|7248.8|7270.3|7270.3|7180.9|7180.9|0
924559200000|1999-04-19 22:00:00|7190.9|7190.9|7129.4|7129.4|7206.3|7206.3|7090.7|7090.7|0
924645600000|1999-04-20 22:00:00|7152.6|7152.6|7124.7|7124.7|7166.2|7166.2|7091.2|7091.2|0
924732000000|1999-04-21 22:00:00|7178.8|7178.8|7179.8|7179.8|7251.5|7251.5|7154.8|7154.8|0
924818400000|1999-04-22 22:00:00|7208.8|7208.8|7145.8|7145.8|7235.9|7235.9|7109|7109|0
925077600000|1999-04-25 22:00:00|7174.7|7174.7|7254.7|7254.7|7296.3|7296.3|7173.2|7173.2|0
925164000000|1999-04-26 22:00:00|7282.3|7282.3|7377.3|7377.3|7388.4|7388.4|7237.8|7237.8|0
925250400000|1999-04-27 22:00:00|7375.4|7375.4|7360.9|7360.9|7421.5|7421.5|7326.2|7326.2|0
925336800000|1999-04-28 22:00:00|7329.3|7329.3|7304.6|7304.6|7345.8|7345.8|7264.6|7264.6|0
925423200000|1999-04-29 22:00:00|7347|7347|7335.5|7335.5|7372.4|7372.4|7316.8|7316.8|0
925682400000|1999-05-02 22:00:00|7340.5|7340.5|7443.1|7443.1|7443.2|7443.2|7282.7|7282.7|0
925768800000|1999-05-03 22:00:00|7495.6|7495.6|7355.9|7355.9|7502|7502|7355.9|7355.9|0
925855200000|1999-05-04 22:00:00|7371.2|7371.2|7283.8|7283.8|7389.2|7389.2|7247.3|7247.3|0
925941600000|1999-05-05 22:00:00|7332.9|7332.9|7234.9|7234.9|7356.5|7356.5|7225.7|7225.7|0
926028000000|1999-05-06 22:00:00|7241.5|7241.5|7215.4|7215.4|7262.1|7262.1|7185.8|7185.8|0
926287200000|1999-05-09 22:00:00|7260.9|7260.9|7225.6|7225.6|7264.8|7264.8|7142.6|7142.6|0
926373600000|1999-05-10 22:00:00|7220.2|7220.2|7202.2|7202.2|7239.3|7239.3|7176.4|7176.4|0
926460000000|1999-05-11 22:00:00|7220|7220|7161.5|7161.5|7227.2|7227.2|7148.6|7148.6|0
926632800000|1999-05-13 22:00:00|7188.8|7188.8|7071.1|7071.1|7234.7|7234.7|7038.9|7038.9|0
926892000000|1999-05-16 22:00:00|7063.3|7063.3|6910.9|6910.9|7071.1|7071.1|6895.3|6895.3|0
926978400000|1999-05-17 22:00:00|6963.4|6963.4|7007.8|7007.8|7016.9|7016.9|6941.8|6941.8|0
927064800000|1999-05-18 22:00:00|6984|6984|7034.9|7034.9|7061.5|7061.5|6980.2|6980.2|0
927151200000|1999-05-19 22:00:00|7063.5|7063.5|7109.1|7109.1|7124.6|7124.6|7050.7|7050.7|0
927237600000|1999-05-20 22:00:00|7118.8|7118.8|7055.2|7055.2|7129.8|7129.8|7051|7051|0
927583200000|1999-05-24 22:00:00|6973.9|6973.9|6887.6|6887.6|6982|6982|6830.5|6830.5|0
927669600000|1999-05-25 22:00:00|6876|6876|6895.1|6895.1|6940.9|6940.9|6858.1|6858.1|0
927756000000|1999-05-26 22:00:00|6931|6931|6750.6|6750.6|6947.3|6947.3|6718.6|6718.6|0
927842400000|1999-05-27 22:00:00|6747|6747|6787.9|6787.9|6790.9|6790.9|6665.4|6665.4|0
928101600000|1999-05-30 22:00:00|6816.6|6816.6|6911.6|6911.6|6925.5|6925.5|6750.3|6750.3|0
928188000000|1999-05-31 22:00:00|6911.1|6911.1|6877.9|6877.9|6935.8|6935.8|6832|6832|0
928274400000|1999-06-01 22:00:00|6908.6|6908.6|6970.8|6970.8|6971.2|6971.2|6826.7|6826.7|0
928360800000|1999-06-02 22:00:00|7060.2|7060.2|7060.2|7060.2|7060.2|7060.2|7060.2|7060.2|0
928447200000|1999-06-03 22:00:00|7057|7057|7156.4|7156.4|7163.1|7163.1|7021.8|7021.8|0
928706400000|1999-06-06 22:00:00|7144.3|7144.3|7215.1|7215.1|7223.9|7223.9|7114.5|7114.5|0
928792800000|1999-06-07 22:00:00|7220.6|7220.6|7194.8|7194.8|7251.9|7251.9|7194.8|7194.8|0
928879200000|1999-06-08 22:00:00|7155|7155|7190.6|7190.6|7226.3|7226.3|7142.5|7142.5|0
928965600000|1999-06-09 22:00:00|7155.8|7155.8|7026.4|7026.4|7196.9|7196.9|7020.3|7020.3|0
929052000000|1999-06-10 22:00:00|7038.9|7038.9|7054.6|7054.6|7080.3|7080.3|7005.9|7005.9|0
929311200000|1999-06-13 22:00:00|7040.6|7040.6|7030.8|7030.8|7086.7|7086.7|6993.2|6993.2|0
929397600000|1999-06-14 22:00:00|7024.1|7024.1|7060.1|7060.1|7084|7084|7002.4|7002.4|0
929484000000|1999-06-15 22:00:00|7052.1|7052.1|7103.1|7103.1|7124|7124|7010.4|7010.4|0
929570400000|1999-06-16 22:00:00|7141.9|7141.9|7153|7153|7170.8|7170.8|7117.5|7117.5|0
929656800000|1999-06-17 22:00:00|7196.6|7196.6|7189.8|7189.8|7235.1|7235.1|7148.6|7148.6|0
929916000000|1999-06-20 22:00:00|7228|7228|7266.4|7266.4|7283.2|7283.2|7216.9|7216.9|0
930002400000|1999-06-21 22:00:00|7280.5|7280.5|7168|7168|7295.5|7295.5|7168|7168|0
930088800000|1999-06-22 22:00:00|7154.2|7154.2|7076|7076|7169.4|7169.4|7032.1|7032.1|0
930175200000|1999-06-23 22:00:00|7092.5|7092.5|7031|7031|7132.6|7132.6|7031|7031|0
930261600000|1999-06-24 22:00:00|7003.2|7003.2|6964|6964|7033.2|7033.2|6960.9|6960.9|0
930520800000|1999-06-27 22:00:00|6977.8|6977.8|6945.9|6945.9|6994.2|6994.2|6894.9|6894.9|0
930607200000|1999-06-28 22:00:00|6974.8|6974.8|7007|7007|7022.2|7022.2|6963.4|6963.4|0
930693600000|1999-06-29 22:00:00|7032.7|7032.7|6908.9|6908.9|7058.8|7058.8|6898.2|6898.2|0
930780000000|1999-06-30 22:00:00|7014.9|7014.9|7091.5|7091.5|7097.5|7097.5|7004.1|7004.1|0
930866400000|1999-07-01 22:00:00|7097.8|7097.8|7206.2|7206.2|7207.3|7207.3|7084.7|7084.7|0
931125600000|1999-07-04 22:00:00|7245.7|7245.7|7292.2|7292.2|7293.6|7293.6|7232.2|7232.2|0
931212000000|1999-07-05 22:00:00|7260.8|7260.8|7203|7203|7277.7|7277.7|7191.6|7191.6|0
931298400000|1999-07-06 22:00:00|7199.8|7199.8|7155.8|7155.8|7203.9|7203.9|7131.2|7131.2|0
931384800000|1999-07-07 22:00:00|7195.9|7195.9|7171.9|7171.9|7241.8|7241.8|7135.1|7135.1|0
931471200000|1999-07-08 22:00:00|7188.4|7188.4|7156.1|7156.1|7190.9|7190.9|7134.7|7134.7|0
931730400000|1999-07-11 22:00:00|7189.5|7189.5|7176.7|7176.7|7206.1|7206.1|7153|7153|0
931816800000|1999-07-12 22:00:00|7190.1|7190.1|7066|7066|7199.9|7199.9|7057.3|7057.3|0
931903200000|1999-07-13 22:00:00|7092.4|7092.4|7093.9|7093.9|7133.6|7133.6|7085.3|7085.3|0
931989600000|1999-07-14 22:00:00|7094.8|7094.8|7112.5|7112.5|7157.9|7157.9|7067.4|7067.4|0
932076000000|1999-07-15 22:00:00|7066.9|7066.9|7077.2|7077.2|7110.1|7110.1|7055.8|7055.8|0
932335200000|1999-07-18 22:00:00|7096.3|7096.3|7104.2|7104.2|7143.5|7143.5|7082|7082|0
932421600000|1999-07-19 22:00:00|7105.1|7105.1|6990.8|6990.8|7114.3|7114.3|6980.6|6980.6|0
932508000000|1999-07-20 22:00:00|6975.8|6975.8|7016.9|7016.9|7021.6|7021.6|6916.4|6916.4|0
932594400000|1999-07-21 22:00:00|7033.2|7033.2|6949.7|6949.7|7038.4|7038.4|6948.5|6948.5|0
932680800000|1999-07-22 22:00:00|6953.9|6953.9|6802.1|6802.1|6960.7|6960.7|6800.5|6800.5|0
932940000000|1999-07-25 22:00:00|6825.9|6825.9|6729.6|6729.6|6853.7|6853.7|6677.2|6677.2|0
933026400000|1999-07-26 22:00:00|6758.1|6758.1|6817.9|6817.9|6839.6|6839.6|6737.8|6737.8|0
933112800000|1999-07-27 22:00:00|6835.5|6835.5|6829.2|6829.2|6919|6919|6803.3|6803.3|0
933199200000|1999-07-28 22:00:00|6841.6|6841.6|6713.6|6713.6|6859.3|6859.3|6686.4|6686.4|0
933285600000|1999-07-29 22:00:00|6736.2|6736.2|6887.4|6887.4|6887.4|6887.4|6714.4|6714.4|0
933544800000|1999-08-01 22:00:00|6831.7|6831.7|6925.6|6925.6|6944.8|6944.8|6738.6|6738.6|0
933631200000|1999-08-02 22:00:00|6876.6|6876.6|6916.7|6916.7|6948|6948|6844.8|6844.8|0
933717600000|1999-08-03 22:00:00|6926|6926|6895.2|6895.2|6953.6|6953.6|6840.3|6840.3|0
933804000000|1999-08-04 22:00:00|6832.2|6832.2|6751.1|6751.1|6834.4|6834.4|6732.5|6732.5|0
933890400000|1999-08-05 22:00:00|6803.9|6803.9|6710.5|6710.5|6808.2|6808.2|6669.5|6669.5|0
934149600000|1999-08-08 22:00:00|6739.9|6739.9|6721.8|6721.8|6758.3|6758.3|6697|6697|0
934236000000|1999-08-09 22:00:00|6724.6|6724.6|6616.7|6616.7|6751.9|6751.9|6597.7|6597.7|0
934322400000|1999-08-10 22:00:00|6649.2|6649.2|6686|6686|6688.1|6688.1|6614.3|6614.3|0
934408800000|1999-08-11 22:00:00|6742|6742|6806.1|6806.1|6857.1|6857.1|6738.1|6738.1|0
934495200000|1999-08-12 22:00:00|6784.3|6784.3|6934.4|6934.4|6942.7|6942.7|6762|6762|0
934754400000|1999-08-15 22:00:00|6946.4|6946.4|6988.9|6988.9|7000.9|7000.9|6889.8|6889.8|0
934840800000|1999-08-16 22:00:00|6983.1|6983.1|6993.8|6993.8|7046|7046|6959.3|6959.3|0
934927200000|1999-08-17 22:00:00|7026.1|7026.1|6988.8|6988.8|7040.4|7040.4|6950.8|6950.8|0
935013600000|1999-08-18 22:00:00|6997.1|6997.1|6990.9|6990.9|7031.1|7031.1|6955.2|6955.2|0
935100000000|1999-08-19 22:00:00|6996.4|6996.4|7051.5|7051.5|7055.7|7055.7|6996.4|6996.4|0
935359200000|1999-08-22 22:00:00|7089.4|7089.4|7147.5|7147.5|7149.3|7149.3|7047.9|7047.9|0
935445600000|1999-08-23 22:00:00|7129.1|7129.1|7104.3|7104.3|7152.9|7152.9|7078.4|7078.4|0
935532000000|1999-08-24 22:00:00|7084.9|7084.9|7142.7|7142.7|7161.3|7161.3|7062.4|7062.4|0
935618400000|1999-08-25 22:00:00|7167.3|7167.3|7141.9|7141.9|7178|7178|7117.7|7117.7|0
935704800000|1999-08-26 22:00:00|7125.7|7125.7|7167.7|7167.7|7193.4|7193.4|7102.8|7102.8|0
935964000000|1999-08-29 22:00:00|7159.5|7159.5|7155|7155|7193.9|7193.9|7128.8|7128.8|0
936050400000|1999-08-30 22:00:00|7106.4|7106.4|7008.8|7008.8|7106.4|7106.4|7008.8|7008.8|0
936136800000|1999-08-31 22:00:00|7042.1|7042.1|7094.5|7094.5|7094.8|7094.8|7031.8|7031.8|0
936223200000|1999-09-01 22:00:00|7096|7096|7014.9|7014.9|7115.3|7115.3|6989.7|6989.7|0
936309600000|1999-09-02 22:00:00|7025.4|7025.4|7137.6|7137.6|7154.9|7154.9|7025.4|7025.4|0
936568800000|1999-09-05 22:00:00|7162.4|7162.4|7200.1|7200.1|7205.1|7205.1|7151.9|7151.9|0
936655200000|1999-09-06 22:00:00|7190.1|7190.1|7187.7|7187.7|7244.2|7244.2|7176.8|7176.8|0
936741600000|1999-09-07 22:00:00|7166.6|7166.6|7160.2|7160.2|7222.8|7222.8|7115.1|7115.1|0
936828000000|1999-09-08 22:00:00|7188.9|7188.9|7193.7|7193.7|7209.2|7209.2|7144.1|7144.1|0
936914400000|1999-09-09 22:00:00|7205.1|7205.1|7171.9|7171.9|7218.8|7218.8|7133|7133|0
937173600000|1999-09-12 22:00:00|7187.3|7187.3|7059|7059|7187.3|7187.3|7053.6|7053.6|0
937260000000|1999-09-13 22:00:00|7084.5|7084.5|7030.7|7030.7|7100.6|7100.6|7010.2|7010.2|0
937346400000|1999-09-14 22:00:00|7029.7|7029.7|7048.1|7048.1|7086.2|7086.2|6973.7|6973.7|0
937432800000|1999-09-15 22:00:00|7014.1|7014.1|6985|6985|7022|7022|6961.7|6961.7|0
937519200000|1999-09-16 22:00:00|6988.5|6988.5|7026.6|7026.6|7029|7029|6977.5|6977.5|0
937778400000|1999-09-19 22:00:00|7045.5|7045.5|7072.3|7072.3|7104.2|7104.2|7039.9|7039.9|0
937864800000|1999-09-20 22:00:00|7098.3|7098.3|7043|7043|7111.4|7111.4|7006.5|7006.5|0
937951200000|1999-09-21 22:00:00|6971|6971|7018|7018|7030.3|7030.3|6945.4|6945.4|0
938037600000|1999-09-22 22:00:00|7027.8|7027.8|7065.8|7065.8|7106.2|7106.2|7022.6|7022.6|0
938124000000|1999-09-23 22:00:00|6982.3|6982.3|6965.7|6965.7|6997.2|6997.2|6947.5|6947.5|0
938383200000|1999-09-26 22:00:00|6993.9|6993.9|7061.4|7061.4|7062.5|7062.5|6965.6|6965.6|0
938469600000|1999-09-27 22:00:00|7067.6|7067.6|6917.4|6917.4|7071.1|7071.1|6915.9|6915.9|0
938556000000|1999-09-28 22:00:00|6941.3|6941.3|6892.8|6892.8|6972.4|6972.4|6805.7|6805.7|0
938642400000|1999-09-29 22:00:00|6887.7|6887.7|6907.4|6907.4|6920.1|6920.1|6827.5|6827.5|0
938728800000|1999-09-30 22:00:00|6947.7|6947.7|6878.6|6878.6|6950.4|6950.4|6831|6831|0
938988000000|1999-10-03 22:00:00|6890.5|6890.5|7007.9|7007.9|7008.4|7008.4|6854.5|6854.5|0
939074400000|1999-10-04 22:00:00|6999.9|6999.9|6999|6999|7033.7|7033.7|6953.4|6953.4|0
939160800000|1999-10-05 22:00:00|7001.7|7001.7|7024.5|7024.5|7036.1|7036.1|6946.6|6946.6|0
939247200000|1999-10-06 22:00:00|7070.1|7070.1|7065.2|7065.2|7089.5|7089.5|7023.6|7023.6|0
939333600000|1999-10-07 22:00:00|7077.6|7077.6|7096.5|7096.5|7104|7104|7049.8|7049.8|0
939592800000|1999-10-10 22:00:00|7110.1|7110.1|7110|7110|7133|7133|7087.3|7087.3|0
939679200000|1999-10-11 22:00:00|7103.3|7103.3|7023|7023|7103.3|7103.3|7020.9|7020.9|0
939765600000|1999-10-12 22:00:00|6967.4|6967.4|6952.3|6952.3|6984.8|6984.8|6945.2|6945.2|0
939852000000|1999-10-13 22:00:00|6949.6|6949.6|6952.8|6952.8|6993.5|6993.5|6932.2|6932.2|0
939938400000|1999-10-14 22:00:00|6896.5|6896.5|6787.2|6787.2|6943.4|6943.4|6764.6|6764.6|0
940197600000|1999-10-17 22:00:00|6766.7|6766.7|6712.1|6712.1|6785.1|6785.1|6689.6|6689.6|0
940284000000|1999-10-18 22:00:00|6745.5|6745.5|6871.3|6871.3|6873.9|6873.9|6723|6723|0
940370400000|1999-10-19 22:00:00|6859.4|6859.4|6858|6858|6895.5|6895.5|6836.7|6836.7|0
940456800000|1999-10-20 22:00:00|6890.6|6890.6|6783|6783|6911.7|6911.7|6765.3|6765.3|0
940543200000|1999-10-21 22:00:00|6819.7|6819.7|6876.9|6876.9|6892.6|6892.6|6810.6|6810.6|0
940802400000|1999-10-24 22:00:00|6917|6917|6820.3|6820.3|6935.5|6935.5|6813.9|6813.9|0
940888800000|1999-10-25 22:00:00|6838.4|6838.4|6890.4|6890.4|6892.9|6892.9|6820.2|6820.2|0
940975200000|1999-10-26 22:00:00|6833|6833|6873.9|6873.9|6900.5|6900.5|6809.1|6809.1|0
941061600000|1999-10-27 22:00:00|6903.4|6903.4|7037.1|7037.1|7046.3|7046.3|6870.1|6870.1|0
941148000000|1999-10-28 22:00:00|7070.9|7070.9|7160.3|7160.3|7173.9|7173.9|7070.1|7070.1|0
941410800000|1999-10-31 23:00:00|7157.8|7157.8|7156.9|7156.9|7164.9|7164.9|7113.5|7113.5|0
941497200000|1999-11-01 23:00:00|7151.5|7151.5|7189.7|7189.7|7193.7|7193.7|7126.4|7126.4|0
941583600000|1999-11-02 23:00:00|7169|7169|7265.2|7265.2|7281.8|7281.8|7150.6|7150.6|0
941670000000|1999-11-03 23:00:00|7262.4|7262.4|7301.3|7301.3|7334|7334|7251|7251|0
941756400000|1999-11-04 23:00:00|7342.4|7342.4|7345.5|7345.5|7376.1|7376.1|7295.3|7295.3|0
942015600000|1999-11-07 23:00:00|7325.3|7325.3|7348.9|7348.9|7364.6|7364.6|7302.4|7302.4|0
942102000000|1999-11-08 23:00:00|7380.1|7380.1|7343|7343|7403.3|7403.3|7332.5|7332.5|0
942188400000|1999-11-09 23:00:00|7352.9|7352.9|7359.2|7359.2|7359.6|7359.6|7290|7290|0
942274800000|1999-11-10 23:00:00|7361.3|7361.3|7421.2|7421.2|7431.6|7431.6|7361.3|7361.3|0
942620400000|1999-11-14 23:00:00|7455.3|7455.3|7415.8|7415.8|7471.6|7471.6|7378.6|7378.6|0
942706800000|1999-11-15 23:00:00|7415.8|7415.8|7419.2|7419.2|7427.5|7427.5|7384.4|7384.4|0
942793200000|1999-11-16 23:00:00|7452.6|7452.6|7398.4|7398.4|7454|7454|7353.8|7353.8|0
942879600000|1999-11-17 23:00:00|7384.3|7384.3|7402.6|7402.6|7417.2|7417.2|7360|7360|0
942966000000|1999-11-18 23:00:00|7434.6|7434.6|7367.4|7367.4|7443.2|7443.2|7365.6|7365.6|0
943225200000|1999-11-21 23:00:00|7372.2|7372.2|7313.9|7313.9|7400.7|7400.7|7288.7|7288.7|0
943311600000|1999-11-22 23:00:00|7288.3|7288.3|7279.7|7279.7|7317.6|7317.6|7265.4|7265.4|0
943398000000|1999-11-23 23:00:00|7285|7285|7243.9|7243.9|7288|7288|7206.5|7206.5|0
943484400000|1999-11-24 23:00:00|7261.4|7261.4|7314.5|7314.5|7332.6|7332.6|7255.3|7255.3|0
943570800000|1999-11-25 23:00:00|7336.4|7336.4|7359.8|7359.8|7369.8|7369.8|7309.9|7309.9|0
943830000000|1999-11-28 23:00:00|7355.5|7355.5|7400|7400|7426.4|7426.4|7343.2|7343.2|0
943916400000|1999-11-29 23:00:00|7378.8|7378.8|7399.7|7399.7|7409.8|7409.8|7336.7|7336.7|0
944002800000|1999-11-30 23:00:00|7386.8|7386.8|7478.4|7478.4|7481.8|7481.8|7375.2|7375.2|0
944089200000|1999-12-01 23:00:00|7521.6|7521.6|7485.3|7485.3|7532.2|7532.2|7481.7|7481.7|0
944175600000|1999-12-02 23:00:00|7486.7|7486.7|7547.3|7547.3|7557.2|7557.2|7452|7452|0
944434800000|1999-12-05 23:00:00|7556.6|7556.6|7441.3|7441.3|7559.6|7559.6|7427.6|7427.6|0
944521200000|1999-12-06 23:00:00|7458.6|7458.6|7406.1|7406.1|7474|7474|7392.7|7392.7|0
944607600000|1999-12-07 23:00:00|7379.8|7379.8|7336.5|7336.5|7396.4|7396.4|7315.1|7315.1|0
944694000000|1999-12-08 23:00:00|7332.7|7332.7|7342.8|7342.8|7375|7375|7321|7321|0
944780400000|1999-12-09 23:00:00|7345.4|7345.4|7299.7|7299.7|7368.4|7368.4|7271.5|7271.5|0
945039600000|1999-12-12 23:00:00|7323.1|7323.1|7292.7|7292.7|7333.2|7333.2|7285.1|7285.1|0
945126000000|1999-12-13 23:00:00|7295.3|7295.3|7308.3|7308.3|7356.1|7356.1|7272.7|7272.7|0
945212400000|1999-12-14 23:00:00|7288.4|7288.4|7247.8|7247.8|7304.8|7304.8|7245.9|7245.9|0
945298800000|1999-12-15 23:00:00|7265|7265|7317.4|7317.4|7318.4|7318.4|7256.1|7256.1|0
945385200000|1999-12-16 23:00:00|7304.2|7304.2|7351.3|7351.3|7361|7361|7287.4|7287.4|0
945644400000|1999-12-19 23:00:00|7357.8|7357.8|7389.7|7389.7|7416.2|7416.2|7351.6|7351.6|0
945730800000|1999-12-20 23:00:00|7360.8|7360.8|7301.4|7301.4|7393|7393|7296|7296|0
945817200000|1999-12-21 23:00:00|7324|7324|7300.9|7300.9|7337.5|7337.5|7275.8|7275.8|0
945903600000|1999-12-22 23:00:00|7311.5|7311.5|7397.2|7397.2|7403.7|7403.7|7307.4|7307.4|0
946249200000|1999-12-26 23:00:00|7414.8|7414.8|7413.3|7413.3|7461|7461|7399.4|7399.4|0
946335600000|1999-12-27 23:00:00|7437.6|7437.6|7447.2|7447.2|7450.4|7450.4|7411.1|7411.1|0
946422000000|1999-12-28 23:00:00|7450.2|7450.2|7488.7|7488.7|7509.9|7509.9|7442.3|7442.3|0
946508400000|1999-12-29 23:00:00|7501.8|7501.8|7570.1|7570.1|7591.7|7591.7|7501.1|7501.1|0
946940400000|2000-01-03 23:00:00|7484.8|7484.8|7268.1|7268.1|7485.4|7485.4|7266.7|7266.7|0
947026800000|2000-01-04 23:00:00|7153.1|7153.1|7181.3|7181.3|7265.5|7265.5|7114.1|7114.1|0
947113200000|2000-01-05 23:00:00|7177.2|7177.2|7280.6|7280.6|7301.9|7301.9|7174.7|7174.7|0
947199600000|2000-01-06 23:00:00|7338.7|7338.7|7448|7448|7448|7448|7338.1|7338.1|0
947458800000|2000-01-09 23:00:00|7518.7|7518.7|7452.8|7452.8|7544|7544|7447.3|7447.3|0
947545200000|2000-01-10 23:00:00|7440.8|7440.8|7420.1|7420.1|7477.2|7477.2|7380.9|7380.9|0
947631600000|2000-01-11 23:00:00|7374.3|7374.3|7440.2|7440.2|7450.9|7450.9|7345.9|7345.9|0
947718000000|2000-01-12 23:00:00|7451.8|7451.8|7436.9|7436.9|7487.6|7487.6|7417.5|7417.5|0
947804400000|2000-01-13 23:00:00|7483.7|7483.7|7513.9|7513.9|7525.5|7525.5|7471.7|7471.7|0
948063600000|2000-01-16 23:00:00|7536.2|7536.2|7507|7507|7543.5|7543.5|7493.9|7493.9|0
948150000000|2000-01-17 23:00:00|7510.9|7510.9|7384.1|7384.1|7523.4|7523.4|7384|7384|0
948236400000|2000-01-18 23:00:00|7385.9|7385.9|7336.8|7336.8|7387.6|7387.6|7326.7|7326.7|0
948322800000|2000-01-19 23:00:00|7372.5|7372.5|7251.2|7251.2|7376.8|7376.8|7248.9|7248.9|0
948409200000|2000-01-20 23:00:00|7180.7|7180.7|7236|7236|7304.5|7304.5|7179.4|7179.4|0
948668400000|2000-01-23 23:00:00|7260|7260|7127.9|7127.9|7273|7273|7127.9|7127.9|0
948754800000|2000-01-24 23:00:00|7082.8|7082.8|6954.8|6954.8|7120.8|7120.8|6943.7|6943.7|0
948841200000|2000-01-25 23:00:00|7014.2|7014.2|6963.6|6963.6|7024.3|7024.3|6952.4|6952.4|0
948927600000|2000-01-26 23:00:00|7025.8|7025.8|7113.4|7113.4|7124.6|7124.6|7020|7020|0
949014000000|2000-01-27 23:00:00|7125.9|7125.9|7029.6|7029.6|7156.1|7156.1|7021.8|7021.8|0
949273200000|2000-01-30 23:00:00|6988.3|6988.3|6894.7|6894.7|7038.4|7038.4|6894.5|6894.5|0
949359600000|2000-01-31 23:00:00|6985.2|6985.2|7025.2|7025.2|7049.6|7049.6|6985.1|6985.1|0
949446000000|2000-02-01 23:00:00|7094.7|7094.7|7097.4|7097.4|7098.4|7098.4|6999.7|6999.7|0
949532400000|2000-02-02 23:00:00|7115.1|7115.1|7182.9|7182.9|7232.8|7232.8|7096.5|7096.5|0
949618800000|2000-02-03 23:00:00|7233.1|7233.1|7148.7|7148.7|7254.2|7254.2|7113.9|7113.9|0
949878000000|2000-02-06 23:00:00|7147.2|7147.2|7131.3|7131.3|7215.4|7215.4|7100.3|7100.3|0
949964400000|2000-02-07 23:00:00|7162.1|7162.1|7130.9|7130.9|7219|7219|7128.7|7128.7|0
950050800000|2000-02-08 23:00:00|7147.8|7147.8|7031.7|7031.7|7188.2|7188.2|7029.3|7029.3|0
950137200000|2000-02-09 23:00:00|6986.4|6986.4|6998|6998|7053.3|7053.3|6956.9|6956.9|0
950223600000|2000-02-10 23:00:00|7016.1|7016.1|6973.4|6973.4|7031.8|7031.8|6898.1|6898.1|0
950482800000|2000-02-13 23:00:00|6938.6|6938.6|6921.7|6921.7|6990.3|6990.3|6921.1|6921.1|0
950569200000|2000-02-14 23:00:00|6934.2|6934.2|6806.4|6806.4|6969.4|6969.4|6805.8|6805.8|0
950655600000|2000-02-15 23:00:00|6883.4|6883.4|6933.3|6933.3|6945|6945|6863.2|6863.2|0
950742000000|2000-02-16 23:00:00|6939.3|6939.3|7029.4|7029.4|7107.1|7107.1|6931.7|6931.7|0
950828400000|2000-02-17 23:00:00|7077.4|7077.4|7047|7047|7089|7089|7012.1|7012.1|0
951087600000|2000-02-20 23:00:00|6991.8|6991.8|6962.7|6962.7|7007.6|7007.6|6949.9|6949.9|0
951174000000|2000-02-21 23:00:00|6967.9|6967.9|7037.5|7037.5|7056.7|7056.7|6964.1|6964.1|0
951260400000|2000-02-22 23:00:00|7080.9|7080.9|7091.7|7091.7|7123.3|7123.3|7079.2|7079.2|0
951346800000|2000-02-23 23:00:00|7135.6|7135.6|7043.8|7043.8|7136|7136|7040.3|7040.3|0
951433200000|2000-02-24 23:00:00|7117.3|7117.3|6989.1|6989.1|7140.3|7140.3|6970.4|6970.4|0
951692400000|2000-02-27 23:00:00|6975.5|6975.5|6917.8|6917.8|7012.6|7012.6|6829.9|6829.9|0
951778800000|2000-02-28 23:00:00|6966.7|6966.7|6910.1|6910.1|6973.8|6973.8|6898.8|6898.8|0
951865200000|2000-02-29 23:00:00|6934.8|6934.8|6959.1|6959.1|6974.7|6974.7|6927.8|6927.8|0
951951600000|2000-03-01 23:00:00|6988.9|6988.9|7052.4|7052.4|7060.1|7060.1|6932.5|6932.5|0
952038000000|2000-03-02 23:00:00|7069.2|7069.2|7025.3|7025.3|7097.6|7097.6|7017.2|7017.2|0
952297200000|2000-03-05 23:00:00|7056.8|7056.8|7087.7|7087.7|7115.9|7115.9|7038|7038|0
952383600000|2000-03-06 23:00:00|7078.6|7078.6|7050.2|7050.2|7152.7|7152.7|7007|7007|0
952470000000|2000-03-07 23:00:00|7019.1|7019.1|6945.5|6945.5|7046.3|7046.3|6936.6|6936.6|0
952556400000|2000-03-08 23:00:00|6974.6|6974.6|6902|6902|7008.9|7008.9|6877.8|6877.8|0
952642800000|2000-03-09 23:00:00|6954.5|6954.5|6907.9|6907.9|6965.9|6965.9|6906.5|6906.5|0
952902000000|2000-03-12 23:00:00|6866.7|6866.7|6781.4|6781.4|6879.8|6879.8|6739.3|6739.3|0
952988400000|2000-03-13 23:00:00|6820.9|6820.9|6838.2|6838.2|6850|6850|6798.8|6798.8|0
953074800000|2000-03-14 23:00:00|6812|6812|6856.3|6856.3|6865.1|6865.1|6765.6|6765.6|0
953161200000|2000-03-15 23:00:00|6962|6962|7131.5|7131.5|7136|7136|6949.2|6949.2|0
953247600000|2000-03-16 23:00:00|7309|7309|7100.6|7100.6|7370.9|7370.9|7083.8|7083.8|0
953506800000|2000-03-19 23:00:00|7110.1|7110.1|7166.9|7166.9|7170.1|7170.1|7082.2|7082.2|0
953593200000|2000-03-20 23:00:00|7198.2|7198.2|7266.3|7266.3|7266.8|7266.8|7145|7145|0
953679600000|2000-03-21 23:00:00|7319.2|7319.2|7388.2|7388.2|7388.2|7388.2|7309.1|7309.1|0
953766000000|2000-03-22 23:00:00|7398|7398|7360.2|7360.2|7400.9|7400.9|7303.9|7303.9|0
953852400000|2000-03-23 23:00:00|7412.4|7412.4|7440.4|7440.4|7442.6|7442.6|7363.5|7363.5|0
954108000000|2000-03-26 22:00:00|7420|7420|7366|7366|7477.2|7477.2|7366|7366|0
954194400000|2000-03-27 22:00:00|7358.3|7358.3|7372.1|7372.1|7421.1|7421.1|7351.1|7351.1|0
954280800000|2000-03-28 22:00:00|7387.4|7387.4|7401.5|7401.5|7429|7429|7360.8|7360.8|0
954367200000|2000-03-29 22:00:00|7375.7|7375.7|7382.8|7382.8|7395.5|7395.5|7280|7280|0
954453600000|2000-03-30 22:00:00|7388.8|7388.8|7428.1|7428.1|7462.6|7462.6|7373.8|7373.8|0
954712800000|2000-04-02 22:00:00|7455.7|7455.7|7522.8|7522.8|7522.8|7522.8|7399.8|7399.8|0
954799200000|2000-04-03 22:00:00|7568.8|7568.8|7606.4|7606.4|7609.8|7609.8|7556|7556|0
954885600000|2000-04-04 22:00:00|7567.9|7567.9|7490.4|7490.4|7567.9|7567.9|7420.3|7420.3|0
954972000000|2000-04-05 22:00:00|7514.1|7514.1|7476.1|7476.1|7540.3|7540.3|7427.7|7427.7|0
955058400000|2000-04-06 22:00:00|7481.5|7481.5|7450.8|7450.8|7494.2|7494.2|7436.5|7436.5|0
955317600000|2000-04-09 22:00:00|7475.2|7475.2|7410.7|7410.7|7483.8|7483.8|7389.7|7389.7|0
955404000000|2000-04-10 22:00:00|7406|7406|7471.5|7471.5|7500.4|7500.4|7390.1|7390.1|0
955490400000|2000-04-11 22:00:00|7493.2|7493.2|7550.6|7550.6|7600.3|7600.3|7493.2|7493.2|0
955576800000|2000-04-12 22:00:00|7517.6|7517.6|7581.3|7581.3|7611.2|7611.2|7507.1|7507.1|0
955663200000|2000-04-13 22:00:00|7539.2|7539.2|7494.4|7494.4|7569.1|7569.1|7474.9|7474.9|0
955922400000|2000-04-16 22:00:00|7255.6|7255.6|7329.6|7329.6|7346.3|7346.3|7216.9|7216.9|0
956008800000|2000-04-17 22:00:00|7379.4|7379.4|7340.2|7340.2|7386.3|7386.3|7275.3|7275.3|0
956095200000|2000-04-18 22:00:00|7385.6|7385.6|7354.1|7354.1|7391.4|7391.4|7316.4|7316.4|0
956181600000|2000-04-19 22:00:00|7333.4|7333.4|7371.1|7371.1|7385.8|7385.8|7333.4|7333.4|0
956613600000|2000-04-24 22:00:00|7385|7385|7433.2|7433.2|7451.4|7451.4|7369.1|7369.1|0
956700000000|2000-04-25 22:00:00|7451.9|7451.9|7437.8|7437.8|7493.7|7493.7|7409.7|7409.7|0
956786400000|2000-04-26 22:00:00|7415.4|7415.4|7400.8|7400.8|7439.3|7439.3|7337.8|7337.8|0
956872800000|2000-04-27 22:00:00|7426.7|7426.7|7406.2|7406.2|7472.6|7472.6|7406.2|7406.2|0
957218400000|2000-05-01 22:00:00|7418.2|7418.2|7527|7527|7551|7551|7407|7407|0
957304800000|2000-05-02 22:00:00|7508.2|7508.2|7496.7|7496.7|7538.7|7538.7|7469.8|7469.8|0
957391200000|2000-05-03 22:00:00|7475.9|7475.9|7499.9|7499.9|7514.6|7514.6|7463.1|7463.1|0
957477600000|2000-05-04 22:00:00|7496.5|7496.5|7499.4|7499.4|7506.7|7506.7|7441.2|7441.2|0
957736800000|2000-05-07 22:00:00|7513.3|7513.3|7521.3|7521.3|7521.4|7521.4|7425|7425|0
957823200000|2000-05-08 22:00:00|7537.8|7537.8|7595.4|7595.4|7602.3|7602.3|7535.1|7535.1|0
957909600000|2000-05-09 22:00:00|7595.4|7595.4|7587.5|7587.5|7645.5|7645.5|7581.9|7581.9|0
957996000000|2000-05-10 22:00:00|7551.1|7551.1|7706.9|7706.9|7720.3|7720.3|7533.1|7533.1|0
958082400000|2000-05-11 22:00:00|7731.1|7731.1|7736.7|7736.7|7742.2|7742.2|7687.9|7687.9|0
958341600000|2000-05-14 22:00:00|7740.6|7740.6|7722.9|7722.9|7759.3|7759.3|7709.2|7709.2|0
958428000000|2000-05-15 22:00:00|7761.3|7761.3|7768|7768|7796.4|7796.4|7727|7727|0
958514400000|2000-05-16 22:00:00|7755.1|7755.1|7728.7|7728.7|7755.7|7755.7|7705.9|7705.9|0
958600800000|2000-05-17 22:00:00|7715.6|7715.6|7795.6|7795.6|7807.1|7807.1|7704.9|7704.9|0
958687200000|2000-05-18 22:00:00|7812.9|7812.9|7718.7|7718.7|7819.6|7819.6|7713.9|7713.9|0
958946400000|2000-05-21 22:00:00|7729.9|7729.9|7711.7|7711.7|7777.6|7777.6|7693.8|7693.8|0
959032800000|2000-05-22 22:00:00|7770.3|7770.3|7825.7|7825.7|7847.4|7847.4|7765.2|7765.2|0
959119200000|2000-05-23 22:00:00|7825|7825|7846.1|7846.1|7860.5|7860.5|7796.8|7796.8|0
959205600000|2000-05-24 22:00:00|7890.1|7890.1|7938.3|7938.3|7938.3|7938.3|7858.9|7858.9|0
959292000000|2000-05-25 22:00:00|7894.2|7894.2|7821.7|7821.7|7908.5|7908.5|7817.1|7817.1|0
959551200000|2000-05-28 22:00:00|7848.8|7848.8|7846.8|7846.8|7876.7|7876.7|7828.9|7828.9|0
959637600000|2000-05-29 22:00:00|7865.4|7865.4|7754.3|7754.3|7872.1|7872.1|7732|7732|0
959724000000|2000-05-30 22:00:00|7770.2|7770.2|7754|7754|7781.4|7781.4|7713.2|7713.2|0
959896800000|2000-06-01 22:00:00|7776.5|7776.5|7841.6|7841.6|7869.5|7869.5|7768|7768|0
960156000000|2000-06-04 22:00:00|7873.7|7873.7|7791.1|7791.1|7873.7|7873.7|7780.7|7780.7|0
960242400000|2000-06-05 22:00:00|7771.6|7771.6|7746.6|7746.6|7787.2|7787.2|7709.3|7709.3|0
960328800000|2000-06-06 22:00:00|7768.3|7768.3|7797.9|7797.9|7803.7|7803.7|7751.9|7751.9|0
960415200000|2000-06-07 22:00:00|7839.3|7839.3|7809.8|7809.8|7868.1|7868.1|7776.4|7776.4|0
960501600000|2000-06-08 22:00:00|7805.2|7805.2|7796.8|7796.8|7842|7842|7780.3|7780.3|0
960847200000|2000-06-12 22:00:00|7805.5|7805.5|7817.1|7817.1|7843.4|7843.4|7784.6|7784.6|0
960933600000|2000-06-13 22:00:00|7830.6|7830.6|7888.1|7888.1|7888.9|7888.9|7828.3|7828.3|0
961020000000|2000-06-14 22:00:00|7894.9|7894.9|7827.9|7827.9|7914.8|7914.8|7827.9|7827.9|0
961106400000|2000-06-15 22:00:00|7851.5|7851.5|7845.6|7845.6|7875.2|7875.2|7826.4|7826.4|0
961365600000|2000-06-18 22:00:00|7791.8|7791.8|7794.6|7794.6|7810|7810|7752.8|7752.8|0
961452000000|2000-06-19 22:00:00|7824.3|7824.3|7796.6|7796.6|7827.5|7827.5|7793|7793|0
961538400000|2000-06-20 22:00:00|7805.4|7805.4|7760.2|7760.2|7822.3|7822.3|7732|7732|0
961624800000|2000-06-21 22:00:00|7771.6|7771.6|7664.4|7664.4|7786.3|7786.3|7663.3|7663.3|0
961711200000|2000-06-22 22:00:00|7672.5|7672.5|7677|7677|7682.4|7682.4|7629.2|7629.2|0
961970400000|2000-06-25 22:00:00|7685.4|7685.4|7686.1|7686.1|7699.3|7699.3|7659.7|7659.7|0
962056800000|2000-06-26 22:00:00|7724.2|7724.2|7691.8|7691.8|7732.5|7732.5|7672.5|7672.5|0
962143200000|2000-06-27 22:00:00|7700.9|7700.9|7727.8|7727.8|7746.3|7746.3|7700.5|7700.5|0
962229600000|2000-06-28 22:00:00|7734.5|7734.5|7710.5|7710.5|7751.4|7751.4|7701.2|7701.2|0
962316000000|2000-06-29 22:00:00|7714.5|7714.5|7761.6|7761.6|7792.1|7792.1|7705.5|7705.5|0
962575200000|2000-07-02 22:00:00|7769.7|7769.7|7789.7|7789.7|7795|7795|7746.2|7746.2|0
962661600000|2000-07-03 22:00:00|7796.2|7796.2|7828.7|7828.7|7834.8|7834.8|7788.7|7788.7|0
962748000000|2000-07-04 22:00:00|7821.6|7821.6|7866.7|7866.7|7884.5|7884.5|7819.9|7819.9|0
962834400000|2000-07-05 22:00:00|7861.2|7861.2|7911.7|7911.7|7927.3|7927.3|7847.8|7847.8|0
962920800000|2000-07-06 22:00:00|7917.9|7917.9|7903.7|7903.7|7925.3|7925.3|7871.5|7871.5|0
963180000000|2000-07-09 22:00:00|7926.3|7926.3|7911.1|7911.1|7931.9|7931.9|7874.3|7874.3|0
963266400000|2000-07-10 22:00:00|7889.7|7889.7|7927.3|7927.3|7933|7933|7878.9|7878.9|0
963352800000|2000-07-11 22:00:00|7949|7949|7895.2|7895.2|7967.7|7967.7|7893.1|7893.1|0
963439200000|2000-07-12 22:00:00|7908.4|7908.4|7951.7|7951.7|7955.3|7955.3|7894|7894|0
963525600000|2000-07-13 22:00:00|7948.6|7948.6|7938.9|7938.9|7978|7978|7889.5|7889.5|0
963784800000|2000-07-16 22:00:00|7954.9|7954.9|7903.2|7903.2|7972.2|7972.2|7884.2|7884.2|0
963871200000|2000-07-17 22:00:00|7899.1|7899.1|7896.2|7896.2|7943.2|7943.2|7894.4|7894.4|0
963957600000|2000-07-18 22:00:00|7887.1|7887.1|7933.5|7933.5|7942.4|7942.4|7879.9|7879.9|0
964044000000|2000-07-19 22:00:00|7923|7923|7946.7|7946.7|7955.5|7955.5|7913.7|7913.7|0
964130400000|2000-07-20 22:00:00|7960.3|7960.3|7900.4|7900.4|7961.5|7961.5|7900.2|7900.2|0
964389600000|2000-07-23 22:00:00|7906.9|7906.9|8009.2|8009.2|8010.1|8010.1|7901.9|7901.9|0
964476000000|2000-07-24 22:00:00|8010.6|8010.6|8014.7|8014.7|8049.4|8049.4|8006.3|8006.3|0
964562400000|2000-07-25 22:00:00|8009.1|8009.1|8005.4|8005.4|8016.2|8016.2|7975.3|7975.3|0
964648800000|2000-07-26 22:00:00|7990.5|7990.5|7992.6|7992.6|8051.4|8051.4|7971.9|7971.9|0
964735200000|2000-07-27 22:00:00|8009.6|8009.6|7997.8|7997.8|8026.2|8026.2|7994.6|7994.6|0
964994400000|2000-07-30 22:00:00|8002.4|8002.4|8023.2|8023.2|8033.4|8033.4|7989.6|7989.6|0
965167200000|2000-08-01 22:00:00|8025.3|8025.3|8151.2|8151.2|8152.5|8152.5|8022.9|8022.9|0
965253600000|2000-08-02 22:00:00|8152.9|8152.9|8137.7|8137.7|8164.2|8164.2|8111.7|8111.7|0
965340000000|2000-08-03 22:00:00|8159|8159|8119.6|8119.6|8188.2|8188.2|8116.6|8116.6|0
965599200000|2000-08-06 22:00:00|8154.4|8154.4|8251|8251|8251|8251|8153.6|8153.6|0
965685600000|2000-08-07 22:00:00|8240.7|8240.7|8253.4|8253.4|8255.3|8255.3|8221.1|8221.1|0
965772000000|2000-08-08 22:00:00|8268.8|8268.8|8245.7|8245.7|8316.6|8316.6|8245.7|8245.7|0
965858400000|2000-08-09 22:00:00|8219.7|8219.7|8202.8|8202.8|8256.2|8256.2|8163.5|8163.5|0
965944800000|2000-08-10 22:00:00|8192.7|8192.7|8236.2|8236.2|8254.7|8254.7|8184.3|8184.3|0
966204000000|2000-08-13 22:00:00|8257.7|8257.7|8273.1|8273.1|8305.3|8305.3|8254.3|8254.3|0
966290400000|2000-08-14 22:00:00|8304.2|8304.2|8250.1|8250.1|8307.4|8307.4|8242.5|8242.5|0
966376800000|2000-08-15 22:00:00|8258.6|8258.6|8318.4|8318.4|8319.9|8319.9|8239.9|8239.9|0
966463200000|2000-08-16 22:00:00|8291.2|8291.2|8260.8|8260.8|8302.7|8302.7|8244.1|8244.1|0
966549600000|2000-08-17 22:00:00|8278.7|8278.7|8251.9|8251.9|8303.4|8303.4|8248.9|8248.9|0
966808800000|2000-08-20 22:00:00|8267.3|8267.3|8289.8|8289.8|8301.1|8301.1|8215.3|8215.3|0
966895200000|2000-08-21 22:00:00|8276.8|8276.8|8317.4|8317.4|8327.8|8327.8|8273.5|8273.5|0
966981600000|2000-08-22 22:00:00|8344.6|8344.6|8377|8377|8389.7|8389.7|8339.4|8339.4|0
967068000000|2000-08-23 22:00:00|8379.4|8379.4|8349.5|8349.5|8407.5|8407.5|8341.5|8341.5|0
967154400000|2000-08-24 22:00:00|8367.5|8367.5|8311.7|8311.7|8373.8|8373.8|8294.5|8294.5|0
967413600000|2000-08-27 22:00:00|8302.6|8302.6|8338.3|8338.3|8349.1|8349.1|8300.7|8300.7|0
967500000000|2000-08-28 22:00:00|8336.6|8336.6|8257.3|8257.3|8349.9|8349.9|8247.1|8247.1|0
967586400000|2000-08-29 22:00:00|8231.1|8231.1|8220|8220|8243.1|8243.1|8185.3|8185.3|0
967672800000|2000-08-30 22:00:00|8203.4|8203.4|8219.9|8219.9|8233|8233|8183.9|8183.9|0
967759200000|2000-08-31 22:00:00|8231.9|8231.9|8234.9|8234.9|8277.1|8277.1|8224.7|8224.7|0
968018400000|2000-09-03 22:00:00|8237.9|8237.9|8193.5|8193.5|8249.1|8249.1|8175.7|8175.7|0
968104800000|2000-09-04 22:00:00|8202.5|8202.5|8168.8|8168.8|8217.2|8217.2|8143.4|8143.4|0
968191200000|2000-09-05 22:00:00|8147.7|8147.7|8129.5|8129.5|8215.7|8215.7|8110.5|8110.5|0
968277600000|2000-09-06 22:00:00|8124.9|8124.9|8137.2|8137.2|8149.2|8149.2|8098|8098|0
968364000000|2000-09-07 22:00:00|8146.4|8146.4|8088.1|8088.1|8150.7|8150.7|8070.8|8070.8|0
968623200000|2000-09-10 22:00:00|8097.8|8097.8|8095.2|8095.2|8107.5|8107.5|8076.9|8076.9|0
968709600000|2000-09-11 22:00:00|8088.7|8088.7|8037.1|8037.1|8091.2|8091.2|8035.3|8035.3|0
968796000000|2000-09-12 22:00:00|8071.1|8071.1|8032.4|8032.4|8098|8098|8029|8029|0
968882400000|2000-09-13 22:00:00|8019.1|8019.1|8002.6|8002.6|8045.3|8045.3|7992.4|7992.4|0
968968800000|2000-09-14 22:00:00|7977.1|7977.1|8014.4|8014.4|8021.9|8021.9|7969|7969|0
969228000000|2000-09-17 22:00:00|7979.1|7979.1|7935.9|7935.9|7983.1|7983.1|7921|7921|0
969314400000|2000-09-18 22:00:00|7919.2|7919.2|7872.2|7872.2|7984.9|7984.9|7871.9|7871.9|0
969400800000|2000-09-19 22:00:00|7912.8|7912.8|7831.8|7831.8|7922.1|7922.1|7831.2|7831.2|0
969487200000|2000-09-20 22:00:00|7860.8|7860.8|7865.8|7865.8|7907.7|7907.7|7831|7831|0
969573600000|2000-09-21 22:00:00|7814.3|7814.3|7976.6|7976.6|7983.7|7983.7|7812.5|7812.5|0
969832800000|2000-09-24 22:00:00|7992.2|7992.2|8016.3|8016.3|8034.2|8034.2|7961.9|7961.9|0
969919200000|2000-09-25 22:00:00|8005|8005|7966.2|7966.2|8019.2|8019.2|7942.2|7942.2|0
970005600000|2000-09-26 22:00:00|7957.5|7957.5|7942.4|7942.4|7999.6|7999.6|7939.5|7939.5|0
970092000000|2000-09-27 22:00:00|7948.4|7948.4|7933.9|7933.9|7993.9|7993.9|7929.8|7929.8|0
970178400000|2000-09-28 22:00:00|7946.1|7946.1|7713.3|7713.3|7953.9|7953.9|7713.3|7713.3|0
970437600000|2000-10-01 22:00:00|7799|7799|7889.9|7889.9|7893.1|7893.1|7792.3|7792.3|0
970524000000|2000-10-02 22:00:00|7894.8|7894.8|7949.6|7949.6|7952.7|7952.7|7884.7|7884.7|0
970610400000|2000-10-03 22:00:00|7953.8|7953.8|7945.6|7945.6|7959.8|7959.8|7912.3|7912.3|0
970696800000|2000-10-04 22:00:00|7946.7|7946.7|7966.8|7966.8|8003.6|8003.6|7946.7|7946.7|0
970783200000|2000-10-05 22:00:00|7964.4|7964.4|7920.2|7920.2|7975.2|7975.2|7902.2|7902.2|0
971042400000|2000-10-08 22:00:00|7896.2|7896.2|7756.3|7756.3|7899.7|7899.7|7751.5|7751.5|0
971128800000|2000-10-09 22:00:00|7789.6|7789.6|7812.6|7812.6|7819.3|7819.3|7761.5|7761.5|0
971215200000|2000-10-10 22:00:00|7756.6|7756.6|7665.4|7665.4|7768.2|7768.2|7641|7641|0
971301600000|2000-10-11 22:00:00|7702.1|7702.1|7695.6|7695.6|7781.3|7781.3|7589.4|7589.4|0
971388000000|2000-10-12 22:00:00|7611.8|7611.8|7629.4|7629.4|7670.2|7670.2|7582|7582|0
971647200000|2000-10-15 22:00:00|7706.3|7706.3|7586.2|7586.2|7732.1|7732.1|7581.9|7581.9|0
971733600000|2000-10-16 22:00:00|7629.1|7629.1|7611.8|7611.8|7663.5|7663.5|7555.9|7555.9|0
971820000000|2000-10-17 22:00:00|7558.5|7558.5|7638.3|7638.3|7649.3|7649.3|7436|7436|0
971906400000|2000-10-18 22:00:00|7667.9|7667.9|7763.8|7763.8|7794.4|7794.4|7667.4|7667.4|0
971992800000|2000-10-19 22:00:00|7788.1|7788.1|7722.7|7722.7|7821.7|7821.7|7693|7693|0
972252000000|2000-10-22 22:00:00|7737.9|7737.9|7768.8|7768.8|7770.8|7770.8|7715.1|7715.1|0
972338400000|2000-10-23 22:00:00|7751.3|7751.3|7872.6|7872.6|7873.8|7873.8|7737.3|7737.3|0
972424800000|2000-10-24 22:00:00|7847.5|7847.5|7833|7833|7877.2|7877.2|7791.3|7791.3|0
972511200000|2000-10-25 22:00:00|7857.7|7857.7|7859|7859|7885.3|7885.3|7835.4|7835.4|0
972597600000|2000-10-26 22:00:00|7873.3|7873.3|7884.5|7884.5|7929.4|7929.4|7868.5|7868.5|0
972860400000|2000-10-29 23:00:00|7927|7927|7948.8|7948.8|7956.5|7956.5|7911|7911|0
972946800000|2000-10-30 23:00:00|7972.1|7972.1|7977.5|7977.5|8023.9|8023.9|7971.9|7971.9|0
973033200000|2000-10-31 23:00:00|7990.2|7990.2|7985.7|7985.7|7996.3|7996.3|7944|7944|0
973119600000|2000-11-01 23:00:00|8000.9|8000.9|8084.9|8084.9|8084.9|8084.9|7988.9|7988.9|0
973206000000|2000-11-02 23:00:00|8079.2|8079.2|8062.1|8062.1|8092.2|8092.2|8048.3|8048.3|0
973465200000|2000-11-05 23:00:00|8069.3|8069.3|8127|8127|8138.1|8138.1|8065.2|8065.2|0
973551600000|2000-11-06 23:00:00|8131.1|8131.1|8125.8|8125.8|8143|8143|8104.6|8104.6|0
973638000000|2000-11-07 23:00:00|8134.3|8134.3|8102.6|8102.6|8141.4|8141.4|8101.6|8101.6|0
973724400000|2000-11-08 23:00:00|8075.1|8075.1|8031.8|8031.8|8096.5|8096.5|8026|8026|0
973810800000|2000-11-09 23:00:00|8015|8015|8050|8050|8053.9|8053.9|8014.5|8014.5|0
974070000000|2000-11-12 23:00:00|8007.8|8007.8|8001.5|8001.5|8030.1|8030.1|7971.9|7971.9|0
974156400000|2000-11-13 23:00:00|8010.8|8010.8|8117.4|8117.4|8119.1|8119.1|8001|8001|0
974242800000|2000-11-14 23:00:00|8137.3|8137.3|8106.6|8106.6|8145.6|8145.6|8089.4|8089.4|0
974329200000|2000-11-15 23:00:00|8110.1|8110.1|8129.1|8129.1|8145.7|8145.7|8082.7|8082.7|0
974415600000|2000-11-16 23:00:00|8133.7|8133.7|8131|8131|8157.9|8157.9|8087.6|8087.6|0
974674800000|2000-11-19 23:00:00|8132|8132|8129.1|8129.1|8195.5|8195.5|8116|8116|0
974761200000|2000-11-20 23:00:00|8098.9|8098.9|8155.1|8155.1|8169.8|8169.8|8098.8|8098.8|0
974847600000|2000-11-21 23:00:00|8145.7|8145.7|8018.7|8018.7|8160.5|8160.5|8016.5|8016.5|0
974934000000|2000-11-22 23:00:00|8022.1|8022.1|8056.5|8056.5|8060|8060|7964.3|7964.3|0
975020400000|2000-11-23 23:00:00|8064.7|8064.7|8081.5|8081.5|8090.3|8090.3|7998|7998|0
975279600000|2000-11-26 23:00:00|8107.8|8107.8|8142|8142|8174.9|8174.9|8107.1|8107.1|0
975366000000|2000-11-27 23:00:00|8134.5|8134.5|8075.7|8075.7|8143.4|8143.4|8071.5|8071.5|0
975452400000|2000-11-28 23:00:00|8063.4|8063.4|8065.7|8065.7|8091.2|8091.2|8031.4|8031.4|0
975538800000|2000-11-29 23:00:00|8038.3|8038.3|7981.9|7981.9|8057.5|8057.5|7960.6|7960.6|0
975625200000|2000-11-30 23:00:00|7982.7|7982.7|8050.5|8050.5|8066.2|8066.2|7979.8|7979.8|0
975884400000|2000-12-03 23:00:00|8044.9|8044.9|8021.8|8021.8|8054.1|8054.1|7989.2|7989.2|0
975970800000|2000-12-04 23:00:00|8067.6|8067.6|8164.8|8164.8|8165.6|8165.6|8067.6|8067.6|0
976057200000|2000-12-05 23:00:00|8228.4|8228.4|8097|8097|8229.5|8229.5|8074|8074|0
976143600000|2000-12-06 23:00:00|8035.6|8035.6|8015.9|8015.9|8060.8|8060.8|7979.1|7979.1|0
976230000000|2000-12-07 23:00:00|8018.9|8018.9|7995.8|7995.8|8088.8|8088.8|7994.3|7994.3|0
976489200000|2000-12-10 23:00:00|8039.5|8039.5|8037.7|8037.7|8067.7|8067.7|7999.5|7999.5|0
976575600000|2000-12-11 23:00:00|8041.8|8041.8|8011.9|8011.9|8055.6|8055.6|8010.7|8010.7|0
976662000000|2000-12-12 23:00:00|8059.2|8059.2|8040.7|8040.7|8076.9|8076.9|8012.9|8012.9|0
976748400000|2000-12-13 23:00:00|8038.9|8038.9|7928.8|7928.8|8039.5|8039.5|7914.9|7914.9|0
976834800000|2000-12-14 23:00:00|7883.8|7883.8|7867|7867|7896.9|7896.9|7845.9|7845.9|0
977094000000|2000-12-17 23:00:00|7890.7|7890.7|7974.3|7974.3|7978.7|7978.7|7883.8|7883.8|0
977180400000|2000-12-18 23:00:00|7995.7|7995.7|8068.3|8068.3|8068.3|8068.3|7955.5|7955.5|0
977266800000|2000-12-19 23:00:00|8024.8|8024.8|7993.7|7993.7|8047.2|8047.2|7942.7|7942.7|0
977353200000|2000-12-20 23:00:00|7957.5|7957.5|7944.2|7944.2|7970.7|7970.7|7914.1|7914.1|0
977439600000|2000-12-21 23:00:00|7979.9|7979.9|7978.3|7978.3|7987.5|7987.5|7937.7|7937.7|0
977871600000|2000-12-26 23:00:00|7997.8|7997.8|8083.8|8083.8|8083.8|8083.8|7989.8|7989.8|0
977958000000|2000-12-27 23:00:00|8114.8|8114.8|8153.6|8153.6|8155.3|8155.3|8083.5|8083.5|0
978044400000|2000-12-28 23:00:00|8147.5|8147.5|8135.4|8135.4|8175.1|8175.1|8135.3|8135.3|0
978476400000|2001-01-02 23:00:00|8049.2|8049.2|8118.9|8118.9|8124.5|8124.5|8030.5|8030.5|0
978562800000|2001-01-03 23:00:00|8134.6|8134.6|8116.8|8116.8|8180.1|8180.1|8085.6|8085.6|0
978649200000|2001-01-04 23:00:00|8097.5|8097.5|7985.6|7985.6|8124.8|8124.8|7957.7|7957.7|0
978908400000|2001-01-07 23:00:00|8010.3|8010.3|7986.6|7986.6|8020.1|8020.1|7931|7931|0
978994800000|2001-01-08 23:00:00|8011.7|8011.7|7957.6|7957.6|8021.8|8021.8|7927.9|7927.9|0
979081200000|2001-01-09 23:00:00|7922.6|7922.6|7860|7860|7942.4|7942.4|7855.5|7855.5|0
979167600000|2001-01-10 23:00:00|7880.2|7880.2|7877.3|7877.3|7917.4|7917.4|7851.2|7851.2|0
979254000000|2001-01-11 23:00:00|7902|7902|7848.2|7848.2|7918.6|7918.6|7808.7|7808.7|0
979513200000|2001-01-14 23:00:00|7846.2|7846.2|7862.4|7862.4|7879.4|7879.4|7825.1|7825.1|0
979599600000|2001-01-15 23:00:00|7895.2|7895.2|7874|7874|7903|7903|7823.4|7823.4|0
979686000000|2001-01-16 23:00:00|7920.2|7920.2|7972.7|7972.7|7979.9|7979.9|7916.4|7916.4|0
979772400000|2001-01-17 23:00:00|7941.8|7941.8|7936.2|7936.2|7951.3|7951.3|7911.5|7911.5|0
979858800000|2001-01-18 23:00:00|7944.9|7944.9|7862.4|7862.4|7951.3|7951.3|7836.3|7836.3|0
980118000000|2001-01-21 23:00:00|7858.6|7858.6|7875.5|7875.5|7885.1|7885.1|7828.3|7828.3|0
980204400000|2001-01-22 23:00:00|7856.4|7856.4|7889|7889|7914.8|7914.8|7834.6|7834.6|0
980290800000|2001-01-23 23:00:00|7918.9|7918.9|7940|7940|7962.3|7962.3|7905.7|7905.7|0
980377200000|2001-01-24 23:00:00|7965.5|7965.5|7978|7978|7985.1|7985.1|7941.9|7941.9|0
980463600000|2001-01-25 23:00:00|7976.7|7976.7|8041.4|8041.4|8047.1|8047.1|7961.3|7961.3|0
980722800000|2001-01-28 23:00:00|8036.4|8036.4|8037.2|8037.2|8077|8077|7995.1|7995.1|0
980809200000|2001-01-29 23:00:00|8044.9|8044.9|8047.1|8047.1|8053.7|8053.7|8009.9|8009.9|0
980895600000|2001-01-30 23:00:00|8059.4|8059.4|8057.4|8057.4|8075.4|8075.4|8029.2|8029.2|0
980982000000|2001-01-31 23:00:00|8054.1|8054.1|7974|7974|8055.4|8055.4|7967.4|7967.4|0
981068400000|2001-02-01 23:00:00|7993.8|7993.8|8007.5|8007.5|8024.2|8024.2|7993.8|7993.8|0
981327600000|2001-02-04 23:00:00|7999|7999|8048.4|8048.4|8059|8059|7986.4|7986.4|0
981414000000|2001-02-05 23:00:00|8077.5|8077.5|8062|8062|8102.9|8102.9|8056.7|8056.7|0
981500400000|2001-02-06 23:00:00|8059.9|8059.9|8023.2|8023.2|8062.1|8062.1|8015.1|8015.1|0
981586800000|2001-02-07 23:00:00|7996.5|7996.5|7938.8|7938.8|8000.7|8000.7|7937.2|7937.2|0
981673200000|2001-02-08 23:00:00|7942.4|7942.4|7920.1|7920.1|7952.7|7952.7|7920|7920|0
981932400000|2001-02-11 23:00:00|7921.4|7921.4|7890.7|7890.7|7955.9|7955.9|7864.2|7864.2|0
982018800000|2001-02-12 23:00:00|7885.5|7885.5|7901.6|7901.6|7903.9|7903.9|7864.6|7864.6|0
982105200000|2001-02-13 23:00:00|7877.4|7877.4|7813.2|7813.2|7887.1|7887.1|7800|7800|0
982191600000|2001-02-14 23:00:00|7836.5|7836.5|7865.8|7865.8|7865.8|7865.8|7803.7|7803.7|0
982278000000|2001-02-15 23:00:00|7829.5|7829.5|7757.4|7757.4|7839.1|7839.1|7746.5|7746.5|0
982537200000|2001-02-18 23:00:00|7777|7777|7768.9|7768.9|7792.9|7792.9|7764.3|7764.3|0
982623600000|2001-02-19 23:00:00|7770.9|7770.9|7705.6|7705.6|7795.8|7795.8|7705.6|7705.6|0
982710000000|2001-02-20 23:00:00|7670.1|7670.1|7637.1|7637.1|7687.4|7687.4|7602.7|7602.7|0
982796400000|2001-02-21 23:00:00|7616.1|7616.1|7652.7|7652.7|7689|7689|7592|7592|0
982882800000|2001-02-22 23:00:00|7679|7679|7607.2|7607.2|7696.1|7696.1|7596.8|7596.8|0
983142000000|2001-02-25 23:00:00|7648.9|7648.9|7660.2|7660.2|7668.4|7668.4|7622.7|7622.7|0
983228400000|2001-02-26 23:00:00|7681.9|7681.9|7678.2|7678.2|7728.9|7728.9|7665.6|7665.6|0
983314800000|2001-02-27 23:00:00|7646.9|7646.9|7701.8|7701.8|7725|7725|7639.8|7639.8|0
983401200000|2001-02-28 23:00:00|7672.8|7672.8|7560.2|7560.2|7675.3|7675.3|7558.6|7558.6|0
983487600000|2001-03-01 23:00:00|7570.6|7570.6|7533.5|7533.5|7594.5|7594.5|7506.8|7506.8|0
983746800000|2001-03-04 23:00:00|7560.5|7560.5|7581.6|7581.6|7583.7|7583.7|7549.4|7549.4|0
983833200000|2001-03-05 23:00:00|7605.4|7605.4|7619.4|7619.4|7646.1|7646.1|7598.8|7598.8|0
983919600000|2001-03-06 23:00:00|7587|7587|7605.2|7605.2|7623|7623|7566.2|7566.2|0
984006000000|2001-03-07 23:00:00|7590.5|7590.5|7569.8|7569.8|7610.6|7610.6|7545.5|7545.5|0
984092400000|2001-03-08 23:00:00|7562.4|7562.4|7535.4|7535.4|7583.7|7583.7|7511.9|7511.9|0
984351600000|2001-03-11 23:00:00|7532.6|7532.6|7399.8|7399.8|7532.6|7532.6|7398.4|7398.4|0
984438000000|2001-03-12 23:00:00|7306.9|7306.9|7380.6|7380.6|7399.9|7399.9|7298.6|7298.6|0
984524400000|2001-03-13 23:00:00|7394.4|7394.4|7225.7|7225.7|7415.7|7415.7|6980.8|6980.8|0
984610800000|2001-03-14 23:00:00|7242.7|7242.7|7280|7280|7280|7280|7080.2|7080.2|0
984697200000|2001-03-15 23:00:00|7285.5|7285.5|7112.6|7112.6|7296.4|7296.4|7112.4|7112.4|0
984956400000|2001-03-18 23:00:00|7128.9|7128.9|7034.6|7034.6|7163.1|7163.1|7032.6|7032.6|0
985042800000|2001-03-19 23:00:00|7072.4|7072.4|7067.6|7067.6|7101.4|7101.4|7037.1|7037.1|0
985129200000|2001-03-20 23:00:00|7019.2|7019.2|6965.2|6965.2|7019.2|7019.2|6877|6877|0
985215600000|2001-03-21 23:00:00|6839.2|6839.2|6574|6574|6856.6|6856.6|6501|6501|0
985302000000|2001-03-22 23:00:00|6644.7|6644.7|6736.1|6736.1|6766.9|6766.9|6644.7|6644.7|0
985557600000|2001-03-25 22:00:00|6837|6837|6987.7|6987.7|7008.5|7008.5|6832.8|6832.8|0
985644000000|2001-03-26 22:00:00|6922.2|6922.2|7011.2|7011.2|7050.4|7050.4|6899.9|6899.9|0
985730400000|2001-03-27 22:00:00|7058.3|7058.3|6966.9|6966.9|7062.8|7062.8|6922.7|6922.7|0
985816800000|2001-03-28 22:00:00|6908.4|6908.4|7044.9|7044.9|7045.5|7045.5|6865|6865|0
985903200000|2001-03-29 22:00:00|7035.3|7035.3|7167.8|7167.8|7167.8|7167.8|7020.6|7020.6|0
986162400000|2001-04-01 22:00:00|7168.8|7168.8|7035.3|7035.3|7194.9|7194.9|7002.3|7002.3|0
986248800000|2001-04-02 22:00:00|6977.2|6977.2|6870.8|6870.8|6977.2|6977.2|6865.3|6865.3|0
986335200000|2001-04-03 22:00:00|6753|6753|6825.4|6825.4|6873.6|6873.6|6679.6|6679.6|0
986421600000|2001-04-04 22:00:00|6882.8|6882.8|6987.5|6987.5|7002.9|7002.9|6868.3|6868.3|0
986508000000|2001-04-05 22:00:00|7070|7070|6954.9|6954.9|7073.1|7073.1|6941.1|6941.1|0
986767200000|2001-04-08 22:00:00|6952.4|6952.4|7070.6|7070.6|7081.8|7081.8|6952.1|6952.1|0
986853600000|2001-04-09 22:00:00|7058|7058|7173.5|7173.5|7198.4|7198.4|7013.5|7013.5|0
986940000000|2001-04-10 22:00:00|7163|7163|7235.9|7235.9|7279.8|7279.8|7163|7163|0
987026400000|2001-04-11 22:00:00|7218.1|7218.1|7247|7247|7268.1|7268.1|7196.8|7196.8|0
987458400000|2001-04-16 22:00:00|7235.3|7235.3|7247|7247|7260.2|7260.2|7134.4|7134.4|0
987544800000|2001-04-17 22:00:00|7328.7|7328.7|7338.5|7338.5|7353.2|7353.2|7301.7|7301.7|0
987631200000|2001-04-18 22:00:00|7348.8|7348.8|7286.1|7286.1|7358.4|7358.4|7249.1|7249.1|0
987717600000|2001-04-19 22:00:00|7315.6|7315.6|7239.3|7239.3|7322.1|7322.1|7238.8|7238.8|0
987976800000|2001-04-22 22:00:00|7194.1|7194.1|7170.7|7170.7|7223.9|7223.9|7155.7|7155.7|0
988063200000|2001-04-23 22:00:00|7190.1|7190.1|7269.6|7269.6|7274.7|7274.7|7184.8|7184.8|0
988149600000|2001-04-24 22:00:00|7217.3|7217.3|7209.5|7209.5|7250.4|7250.4|7184.7|7184.7|0
988236000000|2001-04-25 22:00:00|7245.2|7245.2|7201.9|7201.9|7252.7|7252.7|7175|7175|0
988322400000|2001-04-26 22:00:00|7171.4|7171.4|7248.7|7248.7|7249.7|7249.7|7128.5|7128.5|0
988581600000|2001-04-29 22:00:00|7265.3|7265.3|7327.2|7327.2|7338.3|7338.3|7255.6|7255.6|0
988754400000|2001-05-01 22:00:00|7371.8|7371.8|7369.9|7369.9|7382.9|7382.9|7309.4|7309.4|0
988840800000|2001-05-02 22:00:00|7371.2|7371.2|7300|7300|7379.5|7379.5|7273.9|7273.9|0
988927200000|2001-05-03 22:00:00|7297.7|7297.7|7365.6|7365.6|7372.5|7372.5|7285.7|7285.7|0
989186400000|2001-05-06 22:00:00|7444.4|7444.4|7463.9|7463.9|7485.5|7485.5|7418.3|7418.3|0
989272800000|2001-05-07 22:00:00|7458.5|7458.5|7433|7433|7474|7474|7428.7|7428.7|0
989359200000|2001-05-08 22:00:00|7402.7|7402.7|7373.4|7373.4|7420.6|7420.6|7361.1|7361.1|0
989445600000|2001-05-09 22:00:00|7383.3|7383.3|7488.1|7488.1|7491.5|7491.5|7378.8|7378.8|0
989532000000|2001-05-10 22:00:00|7533.4|7533.4|7518.8|7518.8|7549.8|7549.8|7497.7|7497.7|0
989791200000|2001-05-13 22:00:00|7500.7|7500.7|7474.9|7474.9|7510.3|7510.3|7453.3|7453.3|0
989877600000|2001-05-14 22:00:00|7471.4|7471.4|7548.4|7548.4|7563.7|7563.7|7471.1|7471.1|0
989964000000|2001-05-15 22:00:00|7533.5|7533.5|7568.3|7568.3|7568.3|7568.3|7499.2|7499.2|0
990050400000|2001-05-16 22:00:00|7645.3|7645.3|7639.8|7639.8|7657.2|7657.2|7610.3|7610.3|0
990136800000|2001-05-17 22:00:00|7639.8|7639.8|7658.2|7658.2|7694.2|7694.2|7624.1|7624.1|0
990396000000|2001-05-20 22:00:00|7658.2|7658.2|7672|7672|7674.8|7674.8|7616.2|7616.2|0
990482400000|2001-05-21 22:00:00|7702.2|7702.2|7705.8|7705.8|7725.8|7725.8|7652.5|7652.5|0
990568800000|2001-05-22 22:00:00|7684.5|7684.5|7699.4|7699.4|7718.1|7718.1|7663.6|7663.6|0
990741600000|2001-05-24 22:00:00|7699|7699|7671.9|7671.9|7721.2|7721.2|7663.4|7663.4|0
991000800000|2001-05-27 22:00:00|7652|7652|7661.4|7661.4|7694.4|7694.4|7650.1|7650.1|0
991087200000|2001-05-28 22:00:00|7658.6|7658.6|7615.5|7615.5|7673.9|7673.9|7594.1|7594.1|0
991173600000|2001-05-29 22:00:00|7620.8|7620.8|7559|7559|7632.5|7632.5|7549.3|7549.3|0
991260000000|2001-05-30 22:00:00|7533.3|7533.3|7487.6|7487.6|7577.9|7577.9|7487.6|7487.6|0
991346400000|2001-05-31 22:00:00|7487.6|7487.6|7526.5|7526.5|7526.6|7526.6|7464.3|7464.3|0
991692000000|2001-06-04 22:00:00|7537.2|7537.2|7593.2|7593.2|7596.5|7596.5|7518|7518|0
991778400000|2001-06-05 22:00:00|7581.5|7581.5|7581.4|7581.4|7593.7|7593.7|7539.4|7539.4|0
991864800000|2001-06-06 22:00:00|7582.6|7582.6|7588.7|7588.7|7602.3|7602.3|7538.1|7538.1|0
991951200000|2001-06-07 22:00:00|7601.3|7601.3|7547.6|7547.6|7604.8|7604.8|7527.3|7527.3|0
992210400000|2001-06-10 22:00:00|7535.5|7535.5|7498.9|7498.9|7547.9|7547.9|7482.2|7482.2|0
992296800000|2001-06-11 22:00:00|7488.4|7488.4|7405.3|7405.3|7499.6|7499.6|7393.1|7393.1|0
992383200000|2001-06-12 22:00:00|7438.2|7438.2|7475.8|7475.8|7479.9|7479.9|7420.9|7420.9|0
992469600000|2001-06-13 22:00:00|7432.7|7432.7|7373.3|7373.3|7444.9|7444.9|7372.8|7372.8|0
992556000000|2001-06-14 22:00:00|7340.6|7340.6|7328.2|7328.2|7362.5|7362.5|7277.9|7277.9|0
992815200000|2001-06-17 22:00:00|7331.6|7331.6|7318.5|7318.5|7334|7334|7285.5|7285.5|0
992901600000|2001-06-18 22:00:00|7218.1|7218.1|7269.5|7269.5|7296.3|7296.3|7217|7217|0
992988000000|2001-06-19 22:00:00|7248.4|7248.4|7218.3|7218.3|7251.6|7251.6|7195.1|7195.1|0
993074400000|2001-06-20 22:00:00|7240.8|7240.8|7221.4|7221.4|7250.6|7250.6|7167.9|7167.9|0
993160800000|2001-06-21 22:00:00|7219.7|7219.7|7161.2|7161.2|7232.6|7232.6|7141.5|7141.5|0
993420000000|2001-06-24 22:00:00|7154.1|7154.1|7164.2|7164.2|7192.5|7192.5|7119.9|7119.9|0
993506400000|2001-06-25 22:00:00|7130.2|7130.2|7067.2|7067.2|7137.4|7137.4|7029.2|7029.2|0
993592800000|2001-06-26 22:00:00|7083.9|7083.9|6997.4|6997.4|7094.4|7094.4|6997|6997|0
993679200000|2001-06-27 22:00:00|7012.1|7012.1|7150.7|7150.7|7168.7|7168.7|6938|6938|0
993765600000|2001-06-28 22:00:00|7146.7|7146.7|7240.2|7240.2|7241|7241|7113.9|7113.9|0
994024800000|2001-07-01 22:00:00|7198.1|7198.1|7316|7316|7316|7316|7173.9|7173.9|0
994111200000|2001-07-02 22:00:00|7296.1|7296.1|7242.8|7242.8|7311.8|7311.8|7234.1|7234.1|0
994197600000|2001-07-03 22:00:00|7242|7242|7177.9|7177.9|7266.3|7266.3|7169.5|7169.5|0
994284000000|2001-07-04 22:00:00|7140.4|7140.4|7112|7112|7164.7|7164.7|7106.6|7106.6|0
994370400000|2001-07-05 22:00:00|7074.8|7074.8|6971.9|6971.9|7084.8|7084.8|6971.9|6971.9|0
994629600000|2001-07-08 22:00:00|6997.7|6997.7|6985.2|6985.2|7016.8|7016.8|6905.5|6905.5|0
994716000000|2001-07-09 22:00:00|7008.7|7008.7|6893.9|6893.9|7050.4|7050.4|6866.8|6866.8|0
994802400000|2001-07-10 22:00:00|6834.5|6834.5|6808.8|6808.8|6847.4|6847.4|6767.5|6767.5|0
994888800000|2001-07-11 22:00:00|6907.5|6907.5|6929|6929|6937.6|6937.6|6866.4|6866.4|0
994975200000|2001-07-12 22:00:00|6929.3|6929.3|6941.3|6941.3|6966.6|6966.6|6879.8|6879.8|0
995234400000|2001-07-15 22:00:00|6953.9|6953.9|6934.5|6934.5|6956.5|6956.5|6888.2|6888.2|0
995320800000|2001-07-16 22:00:00|6879.7|6879.7|6902|6902|6914|6914|6849|6849|0
995407200000|2001-07-17 22:00:00|6903.4|6903.4|6857.6|6857.6|6920|6920|6812.7|6812.7|0
995493600000|2001-07-18 22:00:00|6880|6880|6992.3|6992.3|6992.6|6992.6|6830.5|6830.5|0
995580000000|2001-07-19 22:00:00|6945.6|6945.6|6930|6930|6973|6973|6919.7|6919.7|0
995839200000|2001-07-22 22:00:00|6902|6902|6927.5|6927.5|6998.1|6998.1|6894.5|6894.5|0
995925600000|2001-07-23 22:00:00|6881.5|6881.5|6772.7|6772.7|6898.2|6898.2|6772.7|6772.7|0
996012000000|2001-07-24 22:00:00|6775.3|6775.3|6667.3|6667.3|6816.9|6816.9|6665.3|6665.3|0
996098400000|2001-07-25 22:00:00|6694|6694|6683.9|6683.9|6725.9|6725.9|6657.8|6657.8|0
996184800000|2001-07-26 22:00:00|6683|6683|6760.8|6760.8|6768.5|6768.5|6683|6683|0
996444000000|2001-07-29 22:00:00|6736.8|6736.8|6817.9|6817.9|6821.7|6821.7|6723.1|6723.1|0
996530400000|2001-07-30 22:00:00|6817.1|6817.1|6847.3|6847.3|6891.7|6891.7|6787.2|6787.2|0
996616800000|2001-07-31 22:00:00|6845.6|6845.6|6916.4|6916.4|6917.9|6917.9|6844.2|6844.2|0
996703200000|2001-08-01 22:00:00|6908.2|6908.2|6940.6|6940.6|7002.3|7002.3|6894.4|6894.4|0
996789600000|2001-08-02 22:00:00|6940.5|6940.5|6877.8|6877.8|6963.6|6963.6|6874.2|6874.2|0
997048800000|2001-08-05 22:00:00|6882.4|6882.4|6898.5|6898.5|6899|6899|6827.9|6827.9|0
997135200000|2001-08-06 22:00:00|6899.7|6899.7|6893.3|6893.3|6910|6910|6833.5|6833.5|0
997221600000|2001-08-07 22:00:00|6866.4|6866.4|6875.7|6875.7|6885.4|6885.4|6828|6828|0
997308000000|2001-08-08 22:00:00|6788.4|6788.4|6722.7|6722.7|6813.5|6813.5|6715.8|6715.8|0
997394400000|2001-08-09 22:00:00|6723.4|6723.4|6623.4|6623.4|6761.1|6761.1|6607.8|6607.8|0
997653600000|2001-08-12 22:00:00|6658.1|6658.1|6707.8|6707.8|6708.1|6708.1|6567.7|6567.7|0
997740000000|2001-08-13 22:00:00|6725.8|6725.8|6818.6|6818.6|6834.5|6834.5|6725.8|6725.8|0
997826400000|2001-08-14 22:00:00|6835.1|6835.1|6774.2|6774.2|6835.1|6835.1|6745.2|6745.2|0
997912800000|2001-08-15 22:00:00|6791.2|6791.2|6712|6712|6805.1|6805.1|6686.4|6686.4|0
997999200000|2001-08-16 22:00:00|6680.7|6680.7|6660|6660|6711.8|6711.8|6592.2|6592.2|0
998258400000|2001-08-19 22:00:00|6630.6|6630.6|6625.4|6625.4|6663.5|6663.5|6561.3|6561.3|0
998344800000|2001-08-20 22:00:00|6672.1|6672.1|6735.4|6735.4|6737.5|6737.5|6613.4|6613.4|0
998431200000|2001-08-21 22:00:00|6676.4|6676.4|6662.9|6662.9|6745|6745|6627.7|6627.7|0
998517600000|2001-08-22 22:00:00|6693.8|6693.8|6621.2|6621.2|6704.4|6704.4|6596.3|6596.3|0
998604000000|2001-08-23 22:00:00|6620.3|6620.3|6718|6718|6718|6718|6611.9|6611.9|0
998863200000|2001-08-26 22:00:00|6738|6738|6763.9|6763.9|6802|6802|6725|6725|0
998949600000|2001-08-27 22:00:00|6746.8|6746.8|6666.1|6666.1|6774.5|6774.5|6648|6648|0
999036000000|2001-08-28 22:00:00|6635.2|6635.2|6580.6|6580.6|6645.5|6645.5|6543.9|6543.9|0
999122400000|2001-08-29 22:00:00|6562.6|6562.6|6522.1|6522.1|6602.7|6602.7|6518.3|6518.3|0
999208800000|2001-08-30 22:00:00|6495.7|6495.7|6582.4|6582.4|6582.7|6582.7|6466.8|6466.8|0
999468000000|2001-09-02 22:00:00|6542.7|6542.7|6458.3|6458.3|6563.7|6563.7|6456.6|6456.6|0
999554400000|2001-09-03 22:00:00|6533.2|6533.2|6562.9|6562.9|6562.9|6562.9|6446.1|6446.1|0
999640800000|2001-09-04 22:00:00|6505.6|6505.6|6508.1|6508.1|6540|6540|6485|6485|0
999727200000|2001-09-05 22:00:00|6553.9|6553.9|6395.5|6395.5|6555|6555|6368.2|6368.2|0
999813600000|2001-09-06 22:00:00|6378.5|6378.5|6255.5|6255.5|6399.1|6399.1|6250.2|6250.2|0
1000072800000|2001-09-09 22:00:00|6174.8|6174.8|6128.3|6128.3|6219.2|6219.2|6009.4|6009.4|0
1000159200000|2001-09-10 22:00:00|6133.1|6133.1|5695.1|5695.1|6213.2|6213.2|5694.7|5694.7|0
1000245600000|2001-09-11 22:00:00|5612|5612|5838.4|5838.4|5879.3|5879.3|5501.6|5501.6|0
1000332000000|2001-09-12 22:00:00|5859.3|5859.3|5907.5|5907.5|5923.6|5923.6|5767.7|5767.7|0
1000418400000|2001-09-13 22:00:00|5881.3|5881.3|5628.3|5628.3|5954.5|5954.5|5590|5590|0
1000677600000|2001-09-16 22:00:00|5561.8|5561.8|5803.6|5803.6|5803.6|5803.6|5455.5|5455.5|0
1000764000000|2001-09-17 22:00:00|5742.8|5742.8|5734.5|5734.5|5756.7|5756.7|5651.2|5651.2|0
1000850400000|2001-09-18 22:00:00|5710.2|5710.2|5652.1|5652.1|5803.3|5803.3|5613.5|5613.5|0
1000936800000|2001-09-19 22:00:00|5629.4|5629.4|5399.1|5399.1|5700.1|5700.1|5398.8|5398.8|0
1001023200000|2001-09-20 22:00:00|5268.1|5268.1|5110.2|5110.2|5303.5|5303.5|4973.5|4973.5|0
1001282400000|2001-09-23 22:00:00|5235.9|5235.9|5452.7|5452.7|5457.3|5457.3|5218.2|5218.2|0
1001368800000|2001-09-24 22:00:00|5428.6|5428.6|5619.9|5619.9|5672.5|5672.5|5362.7|5362.7|0
1001455200000|2001-09-25 22:00:00|5593.4|5593.4|5725.4|5725.4|5782.7|5782.7|5584|5584|0
1001541600000|2001-09-26 22:00:00|5670.8|5670.8|5829.8|5829.8|5834.6|5834.6|5665.2|5665.2|0
1001628000000|2001-09-27 22:00:00|5907.9|5907.9|6014.2|6014.2|6014.4|6014.4|5882.3|5882.3|0
1001887200000|2001-09-30 22:00:00|5971.9|5971.9|5919.5|5919.5|5977.1|5977.1|5854.8|5854.8|0
1001973600000|2001-10-01 22:00:00|5924.2|5924.2|5905.4|5905.4|5930.8|5930.8|5741.5|5741.5|0
1002060000000|2001-10-02 22:00:00|5838|5838|5858.9|5858.9|5865.4|5865.4|5735.2|5735.2|0
1002146400000|2001-10-03 22:00:00|5917.5|5917.5|6012.4|6012.4|6031|6031|5917.5|5917.5|0
1002232800000|2001-10-04 22:00:00|5925.5|5925.5|5954.9|5954.9|6005.2|6005.2|5908.8|5908.8|0
1002492000000|2001-10-07 22:00:00|5831.5|5831.5|5952.9|5952.9|5963.2|5963.2|5777.4|5777.4|0
1002578400000|2001-10-08 22:00:00|5857.5|5857.5|5935.8|5935.8|5998.5|5998.5|5855.2|5855.2|0
1002664800000|2001-10-09 22:00:00|5908.6|5908.6|5976.9|5976.9|5981.5|5981.5|5881.6|5881.6|0
1002751200000|2001-10-10 22:00:00|6058.5|6058.5|6105.2|6105.2|6134.3|6134.3|5990.5|5990.5|0
1002837600000|2001-10-11 22:00:00|6109.2|6109.2|6039.4|6039.4|6119.9|6119.9|6021.7|6021.7|0
1003096800000|2001-10-14 22:00:00|5992.1|5992.1|5994.4|5994.4|6023|6023|5966.5|5966.5|0
1003183200000|2001-10-15 22:00:00|6000.9|6000.9|5993|5993|6060.2|6060.2|5964.1|5964.1|0
1003269600000|2001-10-16 22:00:00|6046.3|6046.3|6025.6|6025.6|6086.9|6086.9|5987.2|5987.2|0
1003356000000|2001-10-17 22:00:00|5941.4|5941.4|6092.4|6092.4|6101.9|6101.9|5910.3|5910.3|0
1003442400000|2001-10-18 22:00:00|6109.8|6109.8|6070.3|6070.3|6137.1|6137.1|6052.4|6052.4|0
1003701600000|2001-10-21 22:00:00|6067.3|6067.3|6176.9|6176.9|6179|6179|6051.6|6051.6|0
1003788000000|2001-10-22 22:00:00|6221.1|6221.1|6276.8|6276.8|6277.4|6277.4|6210.2|6210.2|0
1003874400000|2001-10-23 22:00:00|6225.8|6225.8|6279.4|6279.4|6369.8|6369.8|6222.6|6222.6|0
1003960800000|2001-10-24 22:00:00|6286|6286|6193.3|6193.3|6339.5|6339.5|6146.4|6146.4|0
1004047200000|2001-10-25 22:00:00|6237.5|6237.5|6256.7|6256.7|6256.7|6256.7|6174.3|6174.3|0
1004310000000|2001-10-28 23:00:00|6244.3|6244.3|6140.3|6140.3|6245.6|6245.6|6138.7|6138.7|0
1004396400000|2001-10-29 23:00:00|6053.2|6053.2|6008|6008|6075.6|6075.6|5976.4|5976.4|0
1004482800000|2001-10-30 23:00:00|6008.3|6008.3|6081|6081|6117.4|6117.4|5937.2|5937.2|0
1004569200000|2001-10-31 23:00:00|6058.9|6058.9|6102.8|6102.8|6116.4|6116.4|6025.2|6025.2|0
1004655600000|2001-11-01 23:00:00|6131.8|6131.8|6125.2|6125.2|6170.5|6170.5|6106.6|6106.6|0
1004914800000|2001-11-04 23:00:00|6152.6|6152.6|6223.7|6223.7|6233.7|6233.7|6149.7|6149.7|0
1005001200000|2001-11-05 23:00:00|6231.7|6231.7|6234.8|6234.8|6274.3|6274.3|6201|6201|0
1005087600000|2001-11-06 23:00:00|6243.3|6243.3|6251.3|6251.3|6280.3|6280.3|6180.9|6180.9|0
1005174000000|2001-11-07 23:00:00|6259.7|6259.7|6396.8|6396.8|6404|6404|6239.4|6239.4|0
1005260400000|2001-11-08 23:00:00|6352.7|6352.7|6341|6341|6387.6|6387.6|6331.3|6331.3|0
1005519600000|2001-11-11 23:00:00|6334.3|6334.3|6229.1|6229.1|6344.7|6344.7|6186.9|6186.9|0
1005606000000|2001-11-12 23:00:00|6274.1|6274.1|6384.6|6384.6|6395|6395|6274.1|6274.1|0
1005692400000|2001-11-13 23:00:00|6400.8|6400.8|6416.7|6416.7|6488.9|6488.9|6395.6|6395.6|0
1005778800000|2001-11-14 23:00:00|6457.1|6457.1|6544.8|6544.8|6565.4|6565.4|6453.3|6453.3|0
1005865200000|2001-11-15 23:00:00|6551.5|6551.5|6565|6565|6573.1|6573.1|6492.4|6492.4|0
1006124400000|2001-11-18 23:00:00|6573.4|6573.4|6605.6|6605.6|6645.1|6645.1|6566.5|6566.5|0
1006210800000|2001-11-19 23:00:00|6582.9|6582.9|6481.6|6481.6|6588.2|6588.2|6480.8|6480.8|0
1006297200000|2001-11-20 23:00:00|6470.9|6470.9|6496.1|6496.1|6533.9|6533.9|6454.1|6454.1|0
1006383600000|2001-11-21 23:00:00|6526.6|6526.6|6539.9|6539.9|6565.5|6565.5|6524.9|6524.9|0
1006470000000|2001-11-22 23:00:00|6553.5|6553.5|6458.8|6458.8|6566.5|6566.5|6458.8|6458.8|0
1006729200000|2001-11-25 23:00:00|6507.3|6507.3|6471.3|6471.3|6537.1|6537.1|6444.8|6444.8|0
1006815600000|2001-11-26 23:00:00|6471.3|6471.3|6407.8|6407.8|6495.2|6495.2|6407.8|6407.8|0
1006902000000|2001-11-27 23:00:00|6373.1|6373.1|6286.3|6286.3|6398.3|6398.3|6276.6|6276.6|0
1006988400000|2001-11-28 23:00:00|6204.7|6204.7|6299|6299|6332|6332|6199.5|6199.5|0
1007074800000|2001-11-29 23:00:00|6334.6|6334.6|6237|6237|6344.1|6344.1|6230.6|6230.6|0
1007334000000|2001-12-02 23:00:00|6224.4|6224.4|6238.9|6238.9|6262.5|6262.5|6199.2|6199.2|0
1007420400000|2001-12-03 23:00:00|6251.2|6251.2|6377|6377|6377|6377|6241.2|6241.2|0
1007506800000|2001-12-04 23:00:00|6395.2|6395.2|6474.3|6474.3|6480.1|6480.1|6393.5|6393.5|0
1007593200000|2001-12-05 23:00:00|6484.6|6484.6|6463.9|6463.9|6523.8|6523.8|6403.3|6403.3|0
1007679600000|2001-12-06 23:00:00|6477.7|6477.7|6443.7|6443.7|6515.5|6515.5|6423.2|6423.2|0
1007938800000|2001-12-09 23:00:00|6426.4|6426.4|6351.9|6351.9|6455.5|6455.5|6333.1|6333.1|0
1008025200000|2001-12-10 23:00:00|6326.6|6326.6|6328.5|6328.5|6332.6|6332.6|6273.7|6273.7|0
1008111600000|2001-12-11 23:00:00|6329.7|6329.7|6314.7|6314.7|6372.5|6372.5|6295.2|6295.2|0
1008198000000|2001-12-12 23:00:00|6286.3|6286.3|6254.7|6254.7|6334.2|6334.2|6248.6|6248.6|0
1008284400000|2001-12-13 23:00:00|6227.9|6227.9|6184.3|6184.3|6237.8|6237.8|6184.3|6184.3|0
1008543600000|2001-12-16 23:00:00|6199.7|6199.7|6301.7|6301.7|6330.5|6330.5|6195.4|6195.4|0
1008630000000|2001-12-17 23:00:00|6301.5|6301.5|6267.7|6267.7|6304.3|6304.3|6241.5|6241.5|0
1008716400000|2001-12-18 23:00:00|6258.7|6258.7|6190.8|6190.8|6279.9|6279.9|6178.1|6178.1|0
1008802800000|2001-12-19 23:00:00|6218|6218|6296.4|6296.4|6314.1|6314.1|6206.8|6206.8|0
1008889200000|2001-12-20 23:00:00|6270.4|6270.4|6364.6|6364.6|6392.1|6392.1|6248.1|6248.1|0
1009407600000|2001-12-26 23:00:00|6392.1|6392.1|6410.6|6410.6|6438.1|6438.1|6387.7|6387.7|0
1009494000000|2001-12-27 23:00:00|6430.6|6430.6|6417.8|6417.8|6469.1|6469.1|6390|6390|0
1009926000000|2002-01-01 23:00:00|6379.3|6379.3|6372.3|6372.3|6446.7|6446.7|6351.7|6351.7|0
1010012400000|2002-01-02 23:00:00|6392.5|6392.5|6380.9|6380.9|6405.7|6405.7|6346.5|6346.5|0
1010098800000|2002-01-03 23:00:00|6408.3|6408.3|6392.9|6392.9|6412.8|6412.8|6361.2|6361.2|0
1010358000000|2002-01-06 23:00:00|6407|6407|6384.4|6384.4|6460.1|6460.1|6379|6379|0
1010444400000|2002-01-07 23:00:00|6353.2|6353.2|6313.9|6313.9|6378.3|6378.3|6313.9|6313.9|0
1010530800000|2002-01-08 23:00:00|6321.3|6321.3|6360.3|6360.3|6376|6376|6306.3|6306.3|0
1010617200000|2002-01-09 23:00:00|6337.2|6337.2|6363.7|6363.7|6382.7|6382.7|6329|6329|0
1010703600000|2002-01-10 23:00:00|6383.2|6383.2|6416.4|6416.4|6447.4|6447.4|6381.2|6381.2|0
1010962800000|2002-01-13 23:00:00|6414.8|6414.8|6301.1|6301.1|6414.8|6414.8|6296.8|6296.8|0
1011049200000|2002-01-14 23:00:00|6285.2|6285.2|6292.3|6292.3|6307.9|6307.9|6246.4|6246.4|0
1011135600000|2002-01-15 23:00:00|6268.4|6268.4|6238.9|6238.9|6290.6|6290.6|6214.6|6214.6|0
1011222000000|2002-01-16 23:00:00|6224|6224|6320|6320|6324|6324|6222.6|6222.6|0
1011308400000|2002-01-17 23:00:00|6382.1|6382.1|6294.2|6294.2|6384.6|6384.6|6294.2|6294.2|0
1011567600000|2002-01-20 23:00:00|6296.1|6296.1|6231.1|6231.1|6301|6301|6231.1|6231.1|0
1011654000000|2002-01-21 23:00:00|6237.3|6237.3|6266.3|6266.3|6331.1|6331.1|6229.6|6229.6|0
1011740400000|2002-01-22 23:00:00|6267.5|6267.5|6310|6310|6327.1|6327.1|6258.1|6258.1|0
1011826800000|2002-01-23 23:00:00|6331.4|6331.4|6390.9|6390.9|6403.7|6403.7|6326.2|6326.2|0
1011913200000|2002-01-24 23:00:00|6405.1|6405.1|6372.1|6372.1|6407.7|6407.7|6342.1|6342.1|0
1012172400000|2002-01-27 23:00:00|6380.9|6380.9|6413.5|6413.5|6437.4|6437.4|6380.9|6380.9|0
1012258800000|2002-01-28 23:00:00|6412|6412|6324.1|6324.1|6420.3|6420.3|6324.1|6324.1|0
1012345200000|2002-01-29 23:00:00|6248.4|6248.4|6212.4|6212.4|6251.2|6251.2|6164.5|6164.5|0
1012431600000|2002-01-30 23:00:00|6236.1|6236.1|6237.3|6237.3|6267.5|6267.5|6211.2|6211.2|0
1012518000000|2002-01-31 23:00:00|6250.2|6250.2|6234.6|6234.6|6281.8|6281.8|6226.8|6226.8|0
1012777200000|2002-02-03 23:00:00|6236|6236|6196.6|6196.6|6237.4|6237.4|6185.7|6185.7|0
1012863600000|2002-02-04 23:00:00|6128.9|6128.9|6132.5|6132.5|6179.9|6179.9|6090|6090|0
1012950000000|2002-02-05 23:00:00|6130.8|6130.8|6105.2|6105.2|6149.2|6149.2|6059.1|6059.1|0
1013036400000|2002-02-06 23:00:00|6088.1|6088.1|6227.2|6227.2|6227.2|6227.2|6081.3|6081.3|0
1013122800000|2002-02-07 23:00:00|6203.1|6203.1|6245.5|6245.5|6249.9|6249.9|6173.7|6173.7|0
1013382000000|2002-02-10 23:00:00|6245.7|6245.7|6278.9|6278.9|6304.5|6304.5|6245.7|6245.7|0
1013468400000|2002-02-11 23:00:00|6305.5|6305.5|6253.3|6253.3|6319.8|6319.8|6229|6229|0
1013554800000|2002-02-12 23:00:00|6265|6265|6337|6337|6339.5|6339.5|6233|6233|0
1013641200000|2002-02-13 23:00:00|6361|6361|6421.6|6421.6|6421.6|6421.6|6338.9|6338.9|0
1013727600000|2002-02-14 23:00:00|6412.6|6412.6|6414.4|6414.4|6433.1|6433.1|6380.7|6380.7|0
1013986800000|2002-02-17 23:00:00|6389.4|6389.4|6378.5|6378.5|6403.4|6403.4|6375.2|6375.2|0
1014073200000|2002-02-18 23:00:00|6221.2|6221.2|6235.9|6235.9|6347.7|6347.7|6221.2|6221.2|0
1014159600000|2002-02-19 23:00:00|6234.9|6234.9|6199.4|6199.4|6258.1|6258.1|6160.9|6160.9|0
1014246000000|2002-02-20 23:00:00|6260.1|6260.1|6226.9|6226.9|6284.5|6284.5|6181.6|6181.6|0
1014332400000|2002-02-21 23:00:00|6195.9|6195.9|6186.5|6186.5|6203.1|6203.1|6138.6|6138.6|0
1014591600000|2002-02-24 23:00:00|6186.5|6186.5|6236.3|6236.3|6237.4|6237.4|6153.7|6153.7|0
1014678000000|2002-02-25 23:00:00|6262.4|6262.4|6210.3|6210.3|6285.3|6285.3|6190.2|6190.2|0
1014764400000|2002-02-26 23:00:00|6211.3|6211.3|6319.9|6319.9|6325.5|6325.5|6211.3|6211.3|0
1014850800000|2002-02-27 23:00:00|6306.7|6306.7|6352.8|6352.8|6373.5|6373.5|6265.1|6265.1|0
1014937200000|2002-02-28 23:00:00|6334|6334|6349|6349|6365.3|6365.3|6317.5|6317.5|0
1015196400000|2002-03-03 23:00:00|6413.6|6413.6|6440.7|6440.7|6448.4|6448.4|6383|6383|0
1015282800000|2002-03-04 23:00:00|6463|6463|6412.5|6412.5|6484.3|6484.3|6386.9|6386.9|0
1015369200000|2002-03-05 23:00:00|6404.8|6404.8|6416.3|6416.3|6433|6433|6386.2|6386.2|0
1015455600000|2002-03-06 23:00:00|6457.3|6457.3|6440.6|6440.6|6477.6|6477.6|6424.5|6424.5|0
1015542000000|2002-03-07 23:00:00|6431.8|6431.8|6531.2|6531.2|6536.9|6536.9|6428.9|6428.9|0
1015801200000|2002-03-10 23:00:00|6517.2|6517.2|6496.6|6496.6|6517.3|6517.3|6477|6477|0
1015887600000|2002-03-11 23:00:00|6467|6467|6453|6453|6484.4|6484.4|6430.5|6430.5|0
1015974000000|2002-03-12 23:00:00|6470|6470|6497.1|6497.1|6542.3|6542.3|6449.9|6449.9|0
1016060400000|2002-03-13 23:00:00|6497.9|6497.9|6543.5|6543.5|6561.4|6561.4|6495.3|6495.3|0
1016146800000|2002-03-14 23:00:00|6572.2|6572.2|6571.3|6571.3|6575.1|6575.1|6524.7|6524.7|0
1016406000000|2002-03-17 23:00:00|6573.3|6573.3|6622.6|6622.6|6641.3|6641.3|6565.1|6565.1|0
1016492400000|2002-03-18 23:00:00|6624.6|6624.6|6630|6630|6654.2|6654.2|6616.8|6616.8|0
1016578800000|2002-03-19 23:00:00|6615.5|6615.5|6612.1|6612.1|6626.3|6626.3|6597.3|6597.3|0
1016665200000|2002-03-20 23:00:00|6579.8|6579.8|6600.4|6600.4|6638.7|6638.7|6576.7|6576.7|0
1016751600000|2002-03-21 23:00:00|6600.7|6600.7|6615.8|6615.8|6637.9|6637.9|6578|6578|0
1017010800000|2002-03-24 23:00:00|6619.1|6619.1|6610.1|6610.1|6672.7|6672.7|6607.5|6607.5|0
1017097200000|2002-03-25 23:00:00|6558|6558|6624.3|6624.3|6651.8|6651.8|6549.9|6549.9|0
1017183600000|2002-03-26 23:00:00|6630.8|6630.8|6631.8|6631.8|6644.6|6644.6|6614.6|6614.6|0
1017270000000|2002-03-27 23:00:00|6638.1|6638.1|6655.2|6655.2|6677.2|6677.2|6635.9|6635.9|0
1017698400000|2002-04-01 22:00:00|6651.6|6651.6|6671.5|6671.5|6673.7|6673.7|6640.3|6640.3|0
1017784800000|2002-04-02 22:00:00|6645.4|6645.4|6694.1|6694.1|6711.9|6711.9|6617.2|6617.2|0
1017871200000|2002-04-03 22:00:00|6671.5|6671.5|6670.7|6670.7|6716.9|6716.9|6650.8|6650.8|0
1017957600000|2002-04-04 22:00:00|6677.6|6677.6|6662.1|6662.1|6687|6687|6643.6|6643.6|0
1018216800000|2002-04-07 22:00:00|6652.5|6652.5|6585.1|6585.1|6659.6|6659.6|6560.1|6560.1|0
1018303200000|2002-04-08 22:00:00|6623.5|6623.5|6641.1|6641.1|6642.1|6642.1|6605.3|6605.3|0
1018389600000|2002-04-09 22:00:00|6626.9|6626.9|6680.7|6680.7|6697.1|6697.1|6617.9|6617.9|0
1018476000000|2002-04-10 22:00:00|6674.5|6674.5|6595.9|6595.9|6698.3|6698.3|6594.7|6594.7|0
1018562400000|2002-04-11 22:00:00|6595.1|6595.1|6593|6593|6608.2|6608.2|6559.3|6559.3|0
1018821600000|2002-04-14 22:00:00|6608|6608|6615.5|6615.5|6638|6638|6583.5|6583.5|0
1018908000000|2002-04-15 22:00:00|6616.1|6616.1|6679.4|6679.4|6683.4|6683.4|6610.9|6610.9|0
1018994400000|2002-04-16 22:00:00|6685.8|6685.8|6691.3|6691.3|6712.6|6712.6|6676.6|6676.6|0
1019080800000|2002-04-17 22:00:00|6710.3|6710.3|6687.4|6687.4|6723.1|6723.1|6658.2|6658.2|0
1019167200000|2002-04-18 22:00:00|6677|6677|6676.7|6676.7|6687.6|6687.6|6649.4|6649.4|0
1019426400000|2002-04-21 22:00:00|6686.7|6686.7|6685.3|6685.3|6697.2|6697.2|6654.7|6654.7|0
1019512800000|2002-04-22 22:00:00|6664.9|6664.9|6675|6675|6717.7|6717.7|6649.6|6649.6|0
1019599200000|2002-04-23 22:00:00|6666.4|6666.4|6679.8|6679.8|6679.8|6679.8|6641.7|6641.7|0
1019685600000|2002-04-24 22:00:00|6666.3|6666.3|6591.8|6591.8|6666.3|6666.3|6554.1|6554.1|0
1019772000000|2002-04-25 22:00:00|6594.8|6594.8|6530.1|6530.1|6610.4|6610.4|6530.1|6530.1|0
1020031200000|2002-04-28 22:00:00|6512.1|6512.1|6566.8|6566.8|6578.3|6578.3|6487|6487|0
1020117600000|2002-04-29 22:00:00|6542.4|6542.4|6557.6|6557.6|6574.2|6574.2|6520.4|6520.4|0
1020290400000|2002-05-01 22:00:00|6582.3|6582.3|6552.3|6552.3|6587.5|6587.5|6531.7|6531.7|0
1020376800000|2002-05-02 22:00:00|6547.2|6547.2|6598.7|6598.7|6638.5|6638.5|6547.2|6547.2|0
1020636000000|2002-05-05 22:00:00|6583|6583|6571.5|6571.5|6622.5|6622.5|6564.6|6564.6|0
1020722400000|2002-05-06 22:00:00|6571.2|6571.2|6478.1|6478.1|6571.2|6571.2|6448.5|6448.5|0
1020808800000|2002-05-07 22:00:00|6518|6518|6591.9|6591.9|6600.5|6600.5|6506|6506|0
1020895200000|2002-05-08 22:00:00|6619.5|6619.5|6595.1|6595.1|6636|6636|6587.9|6587.9|0
1020981600000|2002-05-09 22:00:00|6567.2|6567.2|6533.1|6533.1|6578.6|6578.6|6518.7|6518.7|0
1021240800000|2002-05-12 22:00:00|6507.6|6507.6|6568.3|6568.3|6568.3|6568.3|6493.1|6493.1|0
1021327200000|2002-05-13 22:00:00|6605.5|6605.5|6622.3|6622.3|6649.8|6649.8|6581.7|6581.7|0
1021413600000|2002-05-14 22:00:00|6631.6|6631.6|6670.1|6670.1|6686|6686|6626.9|6626.9|0
1021500000000|2002-05-15 22:00:00|6663.7|6663.7|6692|6692|6721.1|6721.1|6658.3|6658.3|0
1021586400000|2002-05-16 22:00:00|6734.2|6734.2|6642.6|6642.6|6740.6|6740.6|6642.6|6642.6|0
1021845600000|2002-05-19 22:00:00|6664.7|6664.7|6606|6606|6671.2|6671.2|6598.3|6598.3|0
1021932000000|2002-05-20 22:00:00|6608.2|6608.2|6623.3|6623.3|6649.1|6649.1|6570.4|6570.4|0
1022018400000|2002-05-21 22:00:00|6601.9|6601.9|6585.9|6585.9|6635.5|6635.5|6576.1|6576.1|0
1022104800000|2002-05-22 22:00:00|6597.9|6597.9|6564.1|6564.1|6609.2|6609.2|6543.5|6543.5|0
1022191200000|2002-05-23 22:00:00|6605.9|6605.9|6576|6576|6619.1|6619.1|6562.5|6562.5|0
1022450400000|2002-05-26 22:00:00|6556.7|6556.7|6607.7|6607.7|6623|6623|6554.8|6554.8|0
1022536800000|2002-05-27 22:00:00|6620.2|6620.2|6584.1|6584.1|6639.2|6639.2|6572.8|6572.8|0
1022623200000|2002-05-28 22:00:00|6567.1|6567.1|6598|6598|6598|6598|6553.2|6553.2|0
1022709600000|2002-05-29 22:00:00|6583.6|6583.6|6544.1|6544.1|6588.9|6588.9|6519.8|6519.8|0
1022796000000|2002-05-30 22:00:00|6550.2|6550.2|6574.8|6574.8|6603.6|6603.6|6549.3|6549.3|0
1023055200000|2002-06-02 22:00:00|6572.2|6572.2|6551.1|6551.1|6572.7|6572.7|6539.4|6539.4|0
1023141600000|2002-06-03 22:00:00|6506.4|6506.4|6415.7|6415.7|6511.2|6511.2|6415.7|6415.7|0
1023228000000|2002-06-04 22:00:00|6444.1|6444.1|6400.1|6400.1|6447.4|6447.4|6400.1|6400.1|0
1023314400000|2002-06-05 22:00:00|6424.9|6424.9|6366|6366|6450.8|6450.8|6361.8|6361.8|0
1023400800000|2002-06-06 22:00:00|6286.8|6286.8|6250.9|6250.9|6296.2|6296.2|6198|6198|0
1023660000000|2002-06-09 22:00:00|6288|6288|6267.5|6267.5|6310.1|6310.1|6234.7|6234.7|0
1023746400000|2002-06-10 22:00:00|6277.9|6277.9|6330.3|6330.3|6346.3|6346.3|6224.9|6224.9|0
1023832800000|2002-06-11 22:00:00|6257.6|6257.6|6142|6142|6261.5|6261.5|6114.3|6114.3|0
1023919200000|2002-06-12 22:00:00|6170|6170|6050.8|6050.8|6191.7|6191.7|6027.8|6027.8|0
1024005600000|2002-06-13 22:00:00|6007.2|6007.2|5980.7|5980.7|6011.8|6011.8|5862.2|5862.2|0
1024264800000|2002-06-16 22:00:00|5997.5|5997.5|6160.9|6160.9|6169.4|6169.4|5994.9|5994.9|0
1024351200000|2002-06-17 22:00:00|6187.3|6187.3|6072.2|6072.2|6188|6188|6023.7|6023.7|0
1024437600000|2002-06-18 22:00:00|5985|5985|5971.6|5971.6|6018.9|6018.9|5927.7|5927.7|0
1024524000000|2002-06-19 22:00:00|5918.6|5918.6|5777.9|5777.9|5955.8|5955.8|5777.9|5777.9|0
1024610400000|2002-06-20 22:00:00|5772.8|5772.8|5791.6|5791.6|5892.5|5892.5|5659|5659|0
1024869600000|2002-06-23 22:00:00|5771.5|5771.5|5594.2|5594.2|5802.7|5802.7|5594.2|5594.2|0
1024956000000|2002-06-24 22:00:00|5688.5|5688.5|5781.4|5781.4|5782|5782|5675.7|5675.7|0
1025042400000|2002-06-25 22:00:00|5499.5|5499.5|5629|5629|5659|5659|5490.5|5490.5|0
1025128800000|2002-06-26 22:00:00|5734.3|5734.3|5717.9|5717.9|5789.6|5789.6|5633.8|5633.8|0
1025215200000|2002-06-27 22:00:00|5805.7|5805.7|5979.7|5979.7|5979.7|5979.7|5797.4|5797.4|0
1025474400000|2002-06-30 22:00:00|5921.3|5921.3|5985.1|5985.1|6058.2|6058.2|5900|5900|0
1025560800000|2002-07-01 22:00:00|5887.9|5887.9|5863.8|5863.8|5919.7|5919.7|5844.3|5844.3|0
1025647200000|2002-07-02 22:00:00|5893.2|5893.2|5711.4|5711.4|5925.9|5925.9|5711.1|5711.1|0
1025733600000|2002-07-03 22:00:00|5777.7|5777.7|5847.8|5847.8|5858.9|5858.9|5770.7|5770.7|0
1025820000000|2002-07-04 22:00:00|5919.1|5919.1|6024.2|6024.2|6030.8|6030.8|5908.3|5908.3|0
1026079200000|2002-07-07 22:00:00|5959.3|5959.3|6002.3|6002.3|6020.4|6020.4|5918.2|5918.2|0
1026165600000|2002-07-08 22:00:00|5987.4|5987.4|5967|5967|6053.7|6053.7|5932.1|5932.1|0
1026252000000|2002-07-09 22:00:00|5870|5870|5775.5|5775.5|5886.8|5886.8|5775.5|5775.5|0
1026338400000|2002-07-10 22:00:00|5642.8|5642.8|5538.5|5538.5|5671|5671|5530.7|5530.7|0
1026424800000|2002-07-11 22:00:00|5658.6|5658.6|5604.7|5604.7|5673.9|5673.9|5447.9|5447.9|0
1026684000000|2002-07-14 22:00:00|5563.8|5563.8|5358|5358|5618.4|5618.4|5358|5358|0
1026770400000|2002-07-15 22:00:00|5452.8|5452.8|5225.3|5225.3|5460.3|5460.3|5092.8|5092.8|0
1026856800000|2002-07-16 22:00:00|5175.3|5175.3|5299.7|5299.7|5384.1|5384.1|5175.3|5175.3|0
1026943200000|2002-07-17 22:00:00|5301.9|5301.9|5271.5|5271.5|5357.8|5357.8|5225.8|5225.8|0
1027029600000|2002-07-18 22:00:00|5136.4|5136.4|4976.3|4976.3|5142.6|5142.6|4976.3|4976.3|0
1027288800000|2002-07-21 22:00:00|4980.2|4980.2|4699.7|4699.7|5012.4|5012.4|4689.1|4689.1|0
1027375200000|2002-07-22 22:00:00|4833.8|4833.8|4628.6|4628.6|4893.4|4893.4|4560.3|4560.3|0
1027461600000|2002-07-23 22:00:00|4533|4533|4607.8|4607.8|4607.8|4607.8|4372.6|4372.6|0
1027548000000|2002-07-24 22:00:00|4686.3|4686.3|4906.3|4906.3|4919.6|4919.6|4686.3|4686.3|0
1027634400000|2002-07-25 22:00:00|4860|4860|5023.6|5023.6|5043.3|5043.3|4773.5|4773.5|0
1027893600000|2002-07-28 22:00:00|5092.9|5092.9|5272.3|5272.3|5319.7|5319.7|5078.3|5078.3|0
1027980000000|2002-07-29 22:00:00|5318.2|5318.2|5215.4|5215.4|5340.3|5340.3|5147.5|5147.5|0
1028066400000|2002-07-30 22:00:00|5278|5278|5196.7|5196.7|5398|5398|5139.4|5139.4|0
1028152800000|2002-07-31 22:00:00|5205|5205|5095.7|5095.7|5278.6|5278.6|5092.8|5092.8|0
1028239200000|2002-08-01 22:00:00|5087.2|5087.2|5036.8|5036.8|5145.7|5145.7|4948.7|4948.7|0
1028498400000|2002-08-04 22:00:00|4987.9|4987.9|4849|4849|4991.1|4991.1|4832.6|4832.6|0
1028584800000|2002-08-05 22:00:00|4700.9|4700.9|5127.2|5127.2|5164.3|5164.3|4676.2|4676.2|0
1028671200000|2002-08-06 22:00:00|5111.7|5111.7|5054.2|5054.2|5279|5279|5049.7|5049.7|0
1028757600000|2002-08-07 22:00:00|5163|5163|5254|5254|5258.1|5258.1|5120.7|5120.7|0
1028844000000|2002-08-08 22:00:00|5310.6|5310.6|5324|5324|5356.7|5356.7|5150.6|5150.6|0
1029103200000|2002-08-11 22:00:00|5255.7|5255.7|5244.8|5244.8|5292.9|5292.9|5178.2|5178.2|0
1029189600000|2002-08-12 22:00:00|5295.2|5295.2|5324.8|5324.8|5355.3|5355.3|5191.2|5191.2|0
1029276000000|2002-08-13 22:00:00|5210.6|5210.6|5266.8|5266.8|5317.5|5317.5|5181.7|5181.7|0
1029362400000|2002-08-14 22:00:00|5370.4|5370.4|5424.1|5424.1|5443.3|5443.3|5350.2|5350.2|0
1029448800000|2002-08-15 22:00:00|5397.8|5397.8|5401.6|5401.6|5432.4|5432.4|5291.1|5291.1|0
1029708000000|2002-08-18 22:00:00|5350.5|5350.5|5534.8|5534.8|5540.8|5540.8|5341.8|5341.8|0
1029794400000|2002-08-19 22:00:00|5508.4|5508.4|5379.5|5379.5|5539.1|5539.1|5354.9|5354.9|0
1029880800000|2002-08-20 22:00:00|5405.8|5405.8|5486.4|5486.4|5538.9|5538.9|5355.6|5355.6|0
1029967200000|2002-08-21 22:00:00|5488.1|5488.1|5511.4|5511.4|5551.9|5551.9|5429.7|5429.7|0
1030053600000|2002-08-22 22:00:00|5525.7|5525.7|5493.3|5493.3|5533.7|5533.7|5454.7|5454.7|0
1030312800000|2002-08-25 22:00:00|5463.6|5463.6|5424.2|5424.2|5534.9|5534.9|5413.9|5413.9|0
1030399200000|2002-08-26 22:00:00|5432.6|5432.6|5491|5491|5509.3|5509.3|5395.7|5395.7|0
1030485600000|2002-08-27 22:00:00|5419|5419|5265.9|5265.9|5429.1|5429.1|5265|5265|0
1030572000000|2002-08-28 22:00:00|5227.3|5227.3|5129.3|5129.3|5232.8|5232.8|5098.5|5098.5|0
1030658400000|2002-08-29 22:00:00|5160.2|5160.2|5230.5|5230.5|5267.9|5267.9|5138.8|5138.8|0
1030917600000|2002-09-01 22:00:00|5182.3|5182.3|5096|5096|5186.7|5186.7|5091|5091|0
1031004000000|2002-09-02 22:00:00|5061.4|5061.4|4913.9|4913.9|5072.1|5072.1|4895.3|4895.3|0
1031090400000|2002-09-03 22:00:00|4873.3|4873.3|4960|4960|5003.2|5003.2|4830|4830|0
1031176800000|2002-09-04 22:00:00|5001.3|5001.3|4958.6|4958.6|5009.7|5009.7|4854.7|4854.7|0
1031263200000|2002-09-05 22:00:00|4959.1|4959.1|5104.5|5104.5|5108.6|5108.6|4938.2|4938.2|0
1031522400000|2002-09-08 22:00:00|5078.9|5078.9|5030.5|5030.5|5079.8|5079.8|4972.7|4972.7|0
1031608800000|2002-09-09 22:00:00|5087.3|5087.3|5123.3|5123.3|5131.9|5131.9|5063.4|5063.4|0
1031695200000|2002-09-10 22:00:00|5138.5|5138.5|5250.9|5250.9|5262.8|5262.8|5073.6|5073.6|0
1031781600000|2002-09-11 22:00:00|5193.8|5193.8|5079.5|5079.5|5196.6|5196.6|5068.6|5068.6|0
1031868000000|2002-09-12 22:00:00|5028.9|5028.9|4959.3|4959.3|5085.7|5085.7|4900.9|4900.9|0
1032127200000|2002-09-15 22:00:00|5003|5003|4956.7|4956.7|5036.1|5036.1|4919.4|4919.4|0
1032213600000|2002-09-16 22:00:00|5073.9|5073.9|4909.8|4909.8|5114.1|5114.1|4902.2|4902.2|0
1032300000000|2002-09-17 22:00:00|4853.9|4853.9|4814.5|4814.5|4862|4862|4779.5|4779.5|0
1032386400000|2002-09-18 22:00:00|4820|4820|4730.6|4730.6|4868.4|4868.4|4710.5|4710.5|0
1032472800000|2002-09-19 22:00:00|4662.9|4662.9|4737.5|4737.5|4834.9|4834.9|4645.8|4645.8|0
1032732000000|2002-09-22 22:00:00|4708.8|4708.8|4561.4|4561.4|4796.4|4796.4|4539.6|4539.6|0
1032818400000|2002-09-23 22:00:00|4575.8|4575.8|4566.4|4566.4|4607.7|4607.7|4396.8|4396.8|0
1032904800000|2002-09-24 22:00:00|4500.7|4500.7|4644.6|4644.6|4728.9|4728.9|4467.5|4467.5|0
1032991200000|2002-09-25 22:00:00|4719.2|4719.2|4899.1|4899.1|4899.1|4899.1|4706.3|4706.3|0
1033077600000|2002-09-26 22:00:00|4864.2|4864.2|4909.3|4909.3|4928.9|4928.9|4807.7|4807.7|0
1033336800000|2002-09-29 22:00:00|4762.7|4762.7|4783|4783|4783|4783|4667.8|4667.8|0
1033423200000|2002-09-30 22:00:00|4787.3|4787.3|4718.6|4718.6|4853.3|4853.3|4683.5|4683.5|0
1033509600000|2002-10-01 22:00:00|4828.6|4828.6|4848.7|4848.7|4861.4|4861.4|4749.5|4749.5|0
1033596000000|2002-10-02 22:00:00|4846.8|4846.8|4788.7|4788.7|4853.8|4853.8|4765|4765|0
1033682400000|2002-10-03 22:00:00|4755.6|4755.6|4677|4677|4786.3|4786.3|4627.7|4627.7|0
1033941600000|2002-10-06 22:00:00|4600|4600|4566.4|4566.4|4635|4635|4553.4|4553.4|0
1034028000000|2002-10-07 22:00:00|4584.6|4584.6|4497.4|4497.4|4643.3|4643.3|4493.7|4493.7|0
1034114400000|2002-10-08 22:00:00|4515.8|4515.8|4435|4435|4547.1|4547.1|4366.7|4366.7|0
1034200800000|2002-10-09 22:00:00|4362.5|4362.5|4533.2|4533.2|4533.7|4533.7|4333.1|4333.1|0
1034287200000|2002-10-10 22:00:00|4539.3|4539.3|4769.5|4769.5|4769.5|4769.5|4539.3|4539.3|0
1034546400000|2002-10-13 22:00:00|4748.4|4748.4|4723.9|4723.9|4822.5|4822.5|4668.9|4668.9|0
1034632800000|2002-10-14 22:00:00|4760.8|4760.8|4996.3|4996.3|5007.4|5007.4|4760.8|4760.8|0
1034719200000|2002-10-15 22:00:00|4917.9|4917.9|4925.1|4925.1|5091.8|5091.8|4871.8|4871.8|0
1034805600000|2002-10-16 22:00:00|4986.8|4986.8|4993.3|4993.3|5060.3|5060.3|4938.5|4938.5|0
1034892000000|2002-10-17 22:00:00|4994.5|4994.5|4967.2|4967.2|5034.8|5034.8|4878.9|4878.9|0
1035151200000|2002-10-20 22:00:00|4931.8|4931.8|4918|4918|4970.1|4970.1|4869.8|4869.8|0
1035237600000|2002-10-21 22:00:00|4903.4|4903.4|4882.4|4882.4|4935.5|4935.5|4837.3|4837.3|0
1035324000000|2002-10-22 22:00:00|4920.3|4920.3|4761.3|4761.3|4949.5|4949.5|4761|4761|0
1035410400000|2002-10-23 22:00:00|4787.4|4787.4|4896.7|4896.7|4928.5|4928.5|4778.3|4778.3|0
1035496800000|2002-10-24 22:00:00|4896.2|4896.2|4939.2|4939.2|4939.9|4939.9|4805|4805|0
1035759600000|2002-10-27 23:00:00|4988.9|4988.9|4901.6|4901.6|5026.6|5026.6|4870.3|4870.3|0
1035846000000|2002-10-28 23:00:00|4844.2|4844.2|4753.2|4753.2|4898.7|4898.7|4749.5|4749.5|0
1035932400000|2002-10-29 23:00:00|4816.2|4816.2|4886|4886|4895.9|4895.9|4752.7|4752.7|0
1036018800000|2002-10-30 23:00:00|4883.2|4883.2|4949.1|4949.1|4949.6|4949.6|4848.1|4848.1|0
1036105200000|2002-10-31 23:00:00|4930.7|4930.7|4894|4894|4939.6|4939.6|4843.6|4843.6|0
1036364400000|2002-11-03 23:00:00|4977.6|4977.6|5026.8|5026.8|5054.3|5054.3|4970.9|4970.9|0
1036450800000|2002-11-04 23:00:00|4984.7|4984.7|5039.1|5039.1|5040|5040|4953.5|4953.5|0
1036537200000|2002-11-05 23:00:00|5081.2|5081.2|5011.6|5011.6|5121.5|5121.5|5011.6|5011.6|0
1036623600000|2002-11-06 23:00:00|5044.4|5044.4|4899.2|4899.2|5065.5|5065.5|4890.7|4890.7|0
1036710000000|2002-11-07 23:00:00|4865.9|4865.9|4845.4|4845.4|4928.4|4928.4|4835.6|4835.6|0
1036969200000|2002-11-10 23:00:00|4809.6|4809.6|4791.9|4791.9|4817.3|4817.3|4751.4|4751.4|0
1037055600000|2002-11-11 23:00:00|4794.5|4794.5|4855.3|4855.3|4867.7|4867.7|4776.7|4776.7|0
1037142000000|2002-11-12 23:00:00|4822|4822|4832.3|4832.3|4855|4855|4778.7|4778.7|0
1037228400000|2002-11-13 23:00:00|4839.5|4839.5|4949.4|4949.4|4983.2|4983.2|4819.3|4819.3|0
1037314800000|2002-11-14 23:00:00|4993.6|4993.6|5027.6|5027.6|5027.6|5027.6|4977.4|4977.4|0
1037574000000|2002-11-17 23:00:00|5039.1|5039.1|5033.9|5033.9|5101.2|5101.2|5028.6|5028.6|0
1037660400000|2002-11-18 23:00:00|4999.3|4999.3|5000.2|5000.2|5031.2|5031.2|4984.1|4984.1|0
1037746800000|2002-11-19 23:00:00|5037.9|5037.9|5034.3|5034.3|5061.7|5061.7|4950.9|4950.9|0
1037833200000|2002-11-20 23:00:00|5110.8|5110.8|5134.3|5134.3|5134.3|5134.3|5069.2|5069.2|0
1037919600000|2002-11-21 23:00:00|5136.5|5136.5|5160.8|5160.8|5171.8|5171.8|5110.7|5110.7|0
1038178800000|2002-11-24 23:00:00|5172.4|5172.4|5151.6|5151.6|5180.4|5180.4|5125.7|5125.7|0
1038265200000|2002-11-25 23:00:00|5131.9|5131.9|5092|5092|5162.9|5162.9|5072.9|5072.9|0
1038351600000|2002-11-26 23:00:00|5072|5072|5181.9|5181.9|5198.7|5198.7|5055.4|5055.4|0
1038438000000|2002-11-27 23:00:00|5199.5|5199.5|5149.9|5149.9|5213.3|5213.3|5145.9|5145.9|0
1038524400000|2002-11-28 23:00:00|5162.2|5162.2|5117.5|5117.5|5197.1|5197.1|5106.2|5106.2|0
1038783600000|2002-12-01 23:00:00|5134.9|5134.9|5150.5|5150.5|5208.7|5208.7|5109|5109|0
1038870000000|2002-12-02 23:00:00|5134.1|5134.1|5004|5004|5144.2|5144.2|5000.7|5000.7|0
1038956400000|2002-12-03 23:00:00|4982.3|4982.3|5010.4|5010.4|5019.7|5019.7|4935.1|4935.1|0
1039042800000|2002-12-04 23:00:00|5028.8|5028.8|4950.7|4950.7|5068.2|5068.2|4945.6|4945.6|0
1039129200000|2002-12-05 23:00:00|4968.7|4968.7|4934.8|4934.8|4986.4|4986.4|4858|4858|0
1039388400000|2002-12-08 23:00:00|4922.1|4922.1|4863|4863|4959.2|4959.2|4856.4|4856.4|0
1039474800000|2002-12-09 23:00:00|4860.7|4860.7|4909.3|4909.3|4919.9|4919.9|4842.4|4842.4|0
1039561200000|2002-12-10 23:00:00|4926.3|4926.3|4905.8|4905.8|4967|4967|4879.5|4879.5|0
1039647600000|2002-12-11 23:00:00|4902.1|4902.1|4880|4880|4932.7|4932.7|4847.8|4847.8|0
1039734000000|2002-12-12 23:00:00|4861.9|4861.9|4847.7|4847.7|4878|4878|4823.1|4823.1|0
1039993200000|2002-12-15 23:00:00|4820.5|4820.5|4940.1|4940.1|4955.2|4955.2|4819.4|4819.4|0
1040079600000|2002-12-16 23:00:00|4957.8|4957.8|4902.3|4902.3|4962|4962|4870.8|4870.8|0
1040166000000|2002-12-17 23:00:00|4882.7|4882.7|4804.6|4804.6|4901.2|4901.2|4804.4|4804.4|0
1040252400000|2002-12-18 23:00:00|4831.8|4831.8|4781.6|4781.6|4863|4863|4757.2|4757.2|0
1040338800000|2002-12-19 23:00:00|4760.1|4760.1|4774.6|4774.6|4811.9|4811.9|4726.1|4726.1|0
1040598000000|2002-12-22 23:00:00|4787.8|4787.8|4731.3|4731.3|4804.1|4804.1|4722.8|4722.8|0
1040943600000|2002-12-26 23:00:00|4697.5|4697.5|4573.9|4573.9|4697.5|4697.5|4573.8|4573.8|0
1041202800000|2002-12-29 23:00:00|4580.3|4580.3|4630.8|4630.8|4675.1|4675.1|4579|4579|0
1041548400000|2003-01-02 23:00:00|4815.6|4815.6|4899.5|4899.5|4902.8|4902.8|4808.2|4808.2|0
1041807600000|2003-01-05 23:00:00|4913.6|4913.6|4916.2|4916.2|4943|4943|4845.5|4845.5|0
1041894000000|2003-01-06 23:00:00|4936.5|4936.5|4887|4887|4938.9|4938.9|4834.9|4834.9|0
1041980400000|2003-01-07 23:00:00|4863|4863|4882.3|4882.3|4895.3|4895.3|4838.9|4838.9|0
1042066800000|2003-01-08 23:00:00|4850.3|4850.3|4857.9|4857.9|4876|4876|4789.7|4789.7|0
1042153200000|2003-01-09 23:00:00|4875.5|4875.5|4854.2|4854.2|4908.5|4908.5|4813.6|4813.6|0
1042412400000|2003-01-12 23:00:00|4880.4|4880.4|4887.8|4887.8|4927.2|4927.2|4864|4864|0
1042498800000|2003-01-13 23:00:00|4889.5|4889.5|4965.3|4965.3|4965.3|4965.3|4875.2|4875.2|0
1042585200000|2003-01-14 23:00:00|4964.2|4964.2|4860|4860|5000.7|5000.7|4850.9|4850.9|0
1042671600000|2003-01-15 23:00:00|4866.6|4866.6|4829.2|4829.2|4887.8|4887.8|4826.3|4826.3|0
1042758000000|2003-01-16 23:00:00|4871.6|4871.6|4753.6|4753.6|4871.6|4871.6|4743.4|4743.4|0
1043017200000|2003-01-19 23:00:00|4764.1|4764.1|4679.7|4679.7|4786|4786|4679.5|4679.5|0
1043103600000|2003-01-20 23:00:00|4719.6|4719.6|4650.6|4650.6|4751.8|4751.8|4647.1|4647.1|0
1043190000000|2003-01-21 23:00:00|4647.9|4647.9|4520.2|4520.2|4662.8|4662.8|4520.2|4520.2|0
1043276400000|2003-01-22 23:00:00|4563.7|4563.7|4528.3|4528.3|4592.8|4592.8|4491.8|4491.8|0
1043362800000|2003-01-23 23:00:00|4524.2|4524.2|4477.4|4477.4|4563.7|4563.7|4477|4477|0
1043622000000|2003-01-26 23:00:00|4458.9|4458.9|4314.5|4314.5|4461.1|4461.1|4314.5|4314.5|0
1043708400000|2003-01-27 23:00:00|4357.5|4357.5|4303.5|4303.5|4392|4392|4271.3|4271.3|0
1043794800000|2003-01-28 23:00:00|4308.7|4308.7|4332.2|4332.2|4340.8|4340.8|4192.6|4192.6|0
1043881200000|2003-01-29 23:00:00|4367.4|4367.4|4409|4409|4467.6|4467.6|4348.5|4348.5|0
1043967600000|2003-01-30 23:00:00|4356.4|4356.4|4422.5|4422.5|4422.5|4422.5|4322|4322|0
1044226800000|2003-02-02 23:00:00|4475.6|4475.6|4471.9|4471.9|4492.4|4492.4|4425.8|4425.8|0
1044313200000|2003-02-03 23:00:00|4470.9|4470.9|4354.3|4354.3|4470.9|4470.9|4352.4|4352.4|0
1044399600000|2003-02-04 23:00:00|4363.1|4363.1|4385|4385|4396.1|4396.1|4322.5|4322.5|0
1044486000000|2003-02-05 23:00:00|4354.5|4354.5|4257.3|4257.3|4412.3|4412.3|4221.6|4221.6|0
1044572400000|2003-02-06 23:00:00|4258.1|4258.1|4222.8|4222.8|4294.1|4294.1|4215.2|4215.2|0
1044831600000|2003-02-09 23:00:00|4238.4|4238.4|4155|4155|4241.7|4241.7|4134.1|4134.1|0
1044918000000|2003-02-10 23:00:00|4210.4|4210.4|4254.4|4254.4|4264.2|4264.2|4192.1|4192.1|0
1045004400000|2003-02-11 23:00:00|4210.6|4210.6|4152.2|4152.2|4225.8|4225.8|4146.5|4146.5|0
1045090800000|2003-02-12 23:00:00|4126.7|4126.7|4159.3|4159.3|4213.9|4213.9|4108.7|4108.7|0
1045177200000|2003-02-13 23:00:00|4189.5|4189.5|4273|4273|4309.7|4309.7|4188.7|4188.7|0
1045436400000|2003-02-16 23:00:00|4344.2|4344.2|4379.4|4379.4|4390.5|4390.5|4333.5|4333.5|0
1045522800000|2003-02-17 23:00:00|4354.4|4354.4|4325.4|4325.4|4360.9|4360.9|4286.1|4286.1|0
1045609200000|2003-02-18 23:00:00|4320.5|4320.5|4210.9|4210.9|4324.3|4324.3|4210.9|4210.9|0
1045695600000|2003-02-19 23:00:00|4230.2|4230.2|4214|4214|4280.9|4280.9|4174.9|4174.9|0
1045782000000|2003-02-20 23:00:00|4171.6|4171.6|4228.7|4228.7|4228.7|4228.7|4149.1|4149.1|0
1046041200000|2003-02-23 23:00:00|4228.9|4228.9|4181.3|4181.3|4231.8|4231.8|4173.6|4173.6|0
1046127600000|2003-02-24 23:00:00|4147.8|4147.8|4095.8|4095.8|4151.4|4151.4|4048.9|4048.9|0
1046214000000|2003-02-25 23:00:00|4153.8|4153.8|4052|4052|4168.3|4168.3|4039.3|4039.3|0
1046300400000|2003-02-26 23:00:00|4026.4|4026.4|4083.7|4083.7|4087.8|4087.8|3997.5|3997.5|0
1046386800000|2003-02-27 23:00:00|4065.9|4065.9|4148.2|4148.2|4149.5|4149.5|4059.3|4059.3|0
1046646000000|2003-03-02 23:00:00|4166.3|4166.3|4187.2|4187.2|4217.8|4217.8|4132.3|4132.3|0
1046732400000|2003-03-03 23:00:00|4145.7|4145.7|4046|4046|4147.6|4147.6|4046|4046|0
1046818800000|2003-03-04 23:00:00|4018.7|4018.7|3966.2|3966.2|4032.5|4032.5|3958.9|3958.9|0
1046905200000|2003-03-05 23:00:00|3985.3|3985.3|3962.6|3962.6|4007.9|4007.9|3935.1|3935.1|0
1046991600000|2003-03-06 23:00:00|3927.2|3927.2|3880.3|3880.3|3941.4|3941.4|3856.5|3856.5|0
1047250800000|2003-03-09 23:00:00|3886.6|3886.6|3732.1|3732.1|3896.4|3896.4|3727.2|3727.2|0
1047337200000|2003-03-10 23:00:00|3714.6|3714.6|3718.9|3718.9|3787.6|3787.6|3675.4|3675.4|0
1047423600000|2003-03-11 23:00:00|3734.7|3734.7|3675.4|3675.4|3760.2|3760.2|3618|3618|0
1047510000000|2003-03-12 23:00:00|3726.8|3726.8|3793.3|3793.3|3821.5|3821.5|3714.4|3714.4|0
1047596400000|2003-03-13 23:00:00|3840.9|3840.9|4015.4|4015.4|4015.4|4015.4|3840.9|3840.9|0
1047855600000|2003-03-16 23:00:00|3909.7|3909.7|4130.5|4130.5|4189|4189|3861|3861|0
1047942000000|2003-03-17 23:00:00|4184|4184|4165.8|4165.8|4254.5|4254.5|4096.1|4096.1|0
1048028400000|2003-03-18 23:00:00|4173.5|4173.5|4261.8|4261.8|4318.8|4318.8|4119.4|4119.4|0
1048114800000|2003-03-19 23:00:00|4208.1|4208.1|4285.2|4285.2|4326.1|4326.1|4180.2|4180.2|0
1048201200000|2003-03-20 23:00:00|4482.9|4482.9|4453.3|4453.3|4483.1|4483.1|4369.8|4369.8|0
1048460400000|2003-03-23 23:00:00|4372.2|4372.2|4230.7|4230.7|4375.8|4375.8|4194.7|4194.7|0
1048546800000|2003-03-24 23:00:00|4153.9|4153.9|4263.6|4263.6|4288.1|4288.1|4110.5|4110.5|0
1048633200000|2003-03-25 23:00:00|4291.5|4291.5|4247.1|4247.1|4295.8|4295.8|4224.5|4224.5|0
1048719600000|2003-03-26 23:00:00|4210.9|4210.9|4194.5|4194.5|4227.1|4227.1|4151.8|4151.8|0
1048806000000|2003-03-27 23:00:00|4222.8|4222.8|4207.6|4207.6|4224.4|4224.4|4162.2|4162.2|0
1049061600000|2003-03-30 22:00:00|4112|4112|4085.6|4085.6|4113|4113|4035.1|4035.1|0
1049148000000|2003-03-31 22:00:00|4105.2|4105.2|4135.5|4135.5|4135.8|4135.8|4070.7|4070.7|0
1049234400000|2003-04-01 22:00:00|4177.6|4177.6|4272.1|4272.1|4323.8|4323.8|4177.6|4177.6|0
1049320800000|2003-04-02 22:00:00|4282.1|4282.1|4327.2|4327.2|4363.5|4363.5|4264.9|4264.9|0
1049407200000|2003-04-03 22:00:00|4309.4|4309.4|4386.2|4386.2|4405.3|4405.3|4270|4270|0
1049666400000|2003-04-06 22:00:00|4449.3|4449.3|4490.7|4490.7|4564.6|4564.6|4449.3|4449.3|0
1049752800000|2003-04-07 22:00:00|4452.6|4452.6|4465|4465|4511.6|4511.6|4407.4|4407.4|0
1049839200000|2003-04-08 22:00:00|4429|4429|4472.8|4472.8|4529.7|4529.7|4376.4|4376.4|0
1049925600000|2003-04-09 22:00:00|4410|4410|4374.2|4374.2|4436.5|4436.5|4374.2|4374.2|0
1050012000000|2003-04-10 22:00:00|4393.4|4393.4|4448.1|4448.1|4516.3|4516.3|4388.3|4388.3|0
1050271200000|2003-04-13 22:00:00|4464|4464|4493.4|4493.4|4510|4510|4420.6|4420.6|0
1050357600000|2003-04-14 22:00:00|4548.6|4548.6|4605.3|4605.3|4606.9|4606.9|4531.5|4531.5|0
1050444000000|2003-04-15 22:00:00|4653.3|4653.3|4556.7|4556.7|4675.3|4675.3|4525.3|4525.3|0
1050530400000|2003-04-16 22:00:00|4503.4|4503.4|4523.7|4523.7|4534.6|4534.6|4467.8|4467.8|0
1050962400000|2003-04-21 22:00:00|4529.5|4529.5|4531.3|4531.3|4531.3|4531.3|4462.5|4462.5|0
1051048800000|2003-04-22 22:00:00|4581.2|4581.2|4586.9|4586.9|4631.6|4631.6|4569.4|4569.4|0
1051135200000|2003-04-23 22:00:00|4556.3|4556.3|4519.1|4519.1|4607.2|4607.2|4519.1|4519.1|0
1051221600000|2003-04-24 22:00:00|4543.9|4543.9|4475.9|4475.9|4556|4556|4463.7|4463.7|0
1051480800000|2003-04-27 22:00:00|4450.1|4450.1|4556.5|4556.5|4567.7|4567.7|4438.4|4438.4|0
1051567200000|2003-04-28 22:00:00|4579|4579|4510.3|4510.3|4599.7|4599.7|4510.3|4510.3|0
1051653600000|2003-04-29 22:00:00|4520|4520|4542.7|4542.7|4560.2|4560.2|4495.7|4495.7|0
1051826400000|2003-05-01 22:00:00|4539.6|4539.6|4516.3|4516.3|4545.3|4545.3|4456.5|4456.5|0
1052085600000|2003-05-04 22:00:00|4548.3|4548.3|4579.6|4579.6|4606.5|4606.5|4548.3|4548.3|0
1052172000000|2003-05-05 22:00:00|4568.4|4568.4|4640.5|4640.5|4659.2|4659.2|4558.6|4558.6|0
1052258400000|2003-05-06 22:00:00|4626.2|4626.2|4630.5|4630.5|4674|4674|4613.5|4613.5|0
1052344800000|2003-05-07 22:00:00|4618.5|4618.5|4521.1|4521.1|4631.5|4631.5|4517.7|4517.7|0
1052431200000|2003-05-08 22:00:00|4524.6|4524.6|4510.5|4510.5|4534.1|4534.1|4462.8|4462.8|0
1052690400000|2003-05-11 22:00:00|4529|4529|4479.7|4479.7|4535.2|4535.2|4432.6|4432.6|0
1052776800000|2003-05-12 22:00:00|4520.5|4520.5|4538.6|4538.6|4538.6|4538.6|4479|4479|0
1052863200000|2003-05-13 22:00:00|4528.6|4528.6|4546.6|4546.6|4587.6|4587.6|4512.4|4512.4|0
1052949600000|2003-05-14 22:00:00|4551.6|4551.6|4560.6|4560.6|4572.7|4572.7|4523.2|4523.2|0
1053036000000|2003-05-15 22:00:00|4589.5|4589.5|4594.8|4594.8|4639.3|4639.3|4572.8|4572.8|0
1053295200000|2003-05-18 22:00:00|4536.1|4536.1|4489.4|4489.4|4561.8|4561.8|4483.7|4483.7|0
1053381600000|2003-05-19 22:00:00|4475.1|4475.1|4514.4|4514.4|4522.1|4522.1|4432.3|4432.3|0
1053468000000|2003-05-20 22:00:00|4509.5|4509.5|4450.6|4450.6|4514.1|4514.1|4435.7|4435.7|0
1053554400000|2003-05-21 22:00:00|4496.4|4496.4|4570.7|4570.7|4580.9|4580.9|4471.9|4471.9|0
1053640800000|2003-05-22 22:00:00|4602.9|4602.9|4574|4574|4615|4615|4542.5|4542.5|0
1053900000000|2003-05-25 22:00:00|4576.2|4576.2|4537.8|4537.8|4594.9|4594.9|4530.3|4530.3|0
1053986400000|2003-05-26 22:00:00|4538.2|4538.2|4566.8|4566.8|4585.6|4585.6|4480.4|4480.4|0
1054072800000|2003-05-27 22:00:00|4621.8|4621.8|4664.8|4664.8|4671.8|4671.8|4616.5|4616.5|0
1054245600000|2003-05-29 22:00:00|4649.9|4649.9|4630.8|4630.8|4688.1|4688.1|4617.3|4617.3|0
1054504800000|2003-06-01 22:00:00|4708.5|4708.5|4754.8|4754.8|4769.5|4769.5|4698.9|4698.9|0
1054591200000|2003-06-02 22:00:00|4722.3|4722.3|4713.1|4713.1|4748.4|4748.4|4692.7|4692.7|0
1054677600000|2003-06-03 22:00:00|4732.2|4732.2|4748.5|4748.5|4748.7|4748.7|4679|4679|0
1054764000000|2003-06-04 22:00:00|4764.2|4764.2|4706.6|4706.6|4785.2|4785.2|4694.5|4694.5|0
1054850400000|2003-06-05 22:00:00|4756.2|4756.2|4786.7|4786.7|4814.3|4814.3|4737.5|4737.5|0
1055196000000|2003-06-09 22:00:00|4737.9|4737.9|4788.9|4788.9|4806.3|4806.3|4724.4|4724.4|0
1055282400000|2003-06-10 22:00:00|4817.1|4817.1|4840.3|4840.3|4845.8|4845.8|4795.7|4795.7|0
1055368800000|2003-06-11 22:00:00|4859.6|4859.6|4880.2|4880.2|4894.5|4894.5|4849.7|4849.7|0
1055455200000|2003-06-12 22:00:00|4876|4876|4795.1|4795.1|4895.1|4895.1|4787.5|4787.5|0
1055714400000|2003-06-15 22:00:00|4777.1|4777.1|4900.4|4900.4|4901.1|4901.1|4762|4762|0
1055800800000|2003-06-16 22:00:00|4937.7|4937.7|4950.8|4950.8|4979|4979|4921.7|4921.7|0
1055887200000|2003-06-17 22:00:00|4944.3|4944.3|4992.5|4992.5|5010.9|5010.9|4932.7|4932.7|0
1055973600000|2003-06-18 22:00:00|5000|5000|4918.7|4918.7|5003.8|5003.8|4905.5|4905.5|0
1056060000000|2003-06-19 22:00:00|4893.2|4893.2|4936.8|4936.8|4945|4945|4889.9|4889.9|0
1056319200000|2003-06-22 22:00:00|4917.4|4917.4|4825.9|4825.9|4917.4|4917.4|4817|4817|0
1056405600000|2003-06-23 22:00:00|4835.9|4835.9|4829|4829|4854.1|4854.1|4805.6|4805.6|0
1056492000000|2003-06-24 22:00:00|4836|4836|4832.1|4832.1|4863.5|4863.5|4796.9|4796.9|0
1056578400000|2003-06-25 22:00:00|4784.3|4784.3|4847.8|4847.8|4865.7|4865.7|4784|4784|0
1056664800000|2003-06-26 22:00:00|4864.4|4864.4|4847.9|4847.9|4886|4886|4822.9|4822.9|0
1056924000000|2003-06-29 22:00:00|4834|4834|4813.7|4813.7|4868.9|4868.9|4812.4|4812.4|0
1057010400000|2003-06-30 22:00:00|4805.4|4805.4|4700.8|4700.8|4822.7|4822.7|4682.5|4682.5|0
1057096800000|2003-07-01 22:00:00|4768.9|4768.9|4789.8|4789.8|4800.4|4800.4|4744.3|4744.3|0
1057183200000|2003-07-02 22:00:00|4795|4795|4826|4826|4826|4826|4752.8|4752.8|0
1057269600000|2003-07-03 22:00:00|4815.1|4815.1|4828.6|4828.6|4834|4834|4804.4|4804.4|0
1057528800000|2003-07-06 22:00:00|4862|4862|4933|4933|4933.4|4933.4|4861.6|4861.6|0
1057615200000|2003-07-07 22:00:00|4921.2|4921.2|4912|4912|4933.3|4933.3|4872|4872|0
1057701600000|2003-07-08 22:00:00|4904.2|4904.2|4869|4869|4918.4|4918.4|4864.4|4864.4|0
1057788000000|2003-07-09 22:00:00|4864.1|4864.1|4859.2|4859.2|4881.9|4881.9|4843.9|4843.9|0
1057874400000|2003-07-10 22:00:00|4832.3|4832.3|4914|4914|4918.1|4918.1|4820.8|4820.8|0
1058133600000|2003-07-13 22:00:00|4930.1|4930.1|4982.5|4982.5|4989.8|4989.8|4924.8|4924.8|0
1058220000000|2003-07-14 22:00:00|4963.7|4963.7|4957.5|4957.5|4991.7|4991.7|4951.5|4951.5|0
1058306400000|2003-07-15 22:00:00|4969.6|4969.6|4940.1|4940.1|4984.2|4984.2|4905.3|4905.3|0
1058392800000|2003-07-16 22:00:00|4912.6|4912.6|4906.2|4906.2|4922.3|4922.3|4860.5|4860.5|0
1058479200000|2003-07-17 22:00:00|4916.1|4916.1|4910.2|4910.2|4929|4929|4894.8|4894.8|0
1058738400000|2003-07-20 22:00:00|4942.8|4942.8|4879.2|4879.2|4944.3|4944.3|4869.4|4869.4|0
1058824800000|2003-07-21 22:00:00|4890.2|4890.2|4871.3|4871.3|4894.8|4894.8|4855.3|4855.3|0
1058911200000|2003-07-22 22:00:00|4903.6|4903.6|4903.7|4903.7|4948.1|4948.1|4897.2|4897.2|0
1058997600000|2003-07-23 22:00:00|4922.3|4922.3|4970.6|4970.6|4971.9|4971.9|4893.7|4893.7|0
1059084000000|2003-07-24 22:00:00|4931|4931|4946|4946|4987.5|4987.5|4923.8|4923.8|0
1059343200000|2003-07-27 22:00:00|4997.9|4997.9|5006|5006|5032.5|5032.5|4991.7|4991.7|0
1059429600000|2003-07-28 22:00:00|5009.3|5009.3|4992.6|4992.6|5026.1|5026.1|4967.8|4967.8|0
1059516000000|2003-07-29 22:00:00|4993.9|4993.9|5043.6|5043.6|5043.6|5043.6|4984.6|4984.6|0
1059602400000|2003-07-30 22:00:00|5049.1|5049.1|5079.1|5079.1|5101.1|5101.1|5001.7|5001.7|0
1059688800000|2003-07-31 22:00:00|5073.1|5073.1|5044.8|5044.8|5080.2|5080.2|5026.9|5026.9|0
1059948000000|2003-08-03 22:00:00|5019.8|5019.8|4990|4990|5060.1|5060.1|4977.6|4977.6|0
1060034400000|2003-08-04 22:00:00|5030.6|5030.6|5046.1|5046.1|5077.7|5077.7|5007.6|5007.6|0
1060120800000|2003-08-05 22:00:00|5002.5|5002.5|4997.8|4997.8|5032.4|5032.4|4985.1|4985.1|0
1060207200000|2003-08-06 22:00:00|5006.8|5006.8|4985.5|4985.5|5015|5015|4961.9|4961.9|0
1060293600000|2003-08-07 22:00:00|5004.1|5004.1|5004.7|5004.7|5027.3|5027.3|4982.2|4982.2|0
1060552800000|2003-08-10 22:00:00|5023.8|5023.8|5003|5003|5040.8|5040.8|5000.4|5000.4|0
1060639200000|2003-08-11 22:00:00|5012|5012|5049.6|5049.6|5064.5|5064.5|5012|5012|0
1060725600000|2003-08-12 22:00:00|5087.8|5087.8|5030.4|5030.4|5093.3|5093.3|5023.9|5023.9|0
1060812000000|2003-08-13 22:00:00|5052.9|5052.9|5071.4|5071.4|5083.2|5083.2|5039|5039|0
1060898400000|2003-08-14 22:00:00|5109.4|5109.4|5137|5137|5137|5137|5091|5091|0
1061157600000|2003-08-17 22:00:00|5143.5|5143.5|5167.4|5167.4|5170.2|5170.2|5128.2|5128.2|0
1061244000000|2003-08-18 22:00:00|5186.8|5186.8|5186.2|5186.2|5205.4|5205.4|5168.6|5168.6|0
1061330400000|2003-08-19 22:00:00|5184.4|5184.4|5153.7|5153.7|5192.5|5192.5|5140.6|5140.6|0
1061416800000|2003-08-20 22:00:00|5159.9|5159.9|5207.8|5207.8|5238.6|5238.6|5156.7|5156.7|0
1061503200000|2003-08-21 22:00:00|5216.1|5216.1|5250.7|5250.7|5262.9|5262.9|5203.4|5203.4|0
1061762400000|2003-08-24 22:00:00|5220.3|5220.3|5172.3|5172.3|5223.1|5223.1|5159.3|5159.3|0
1061848800000|2003-08-25 22:00:00|5188.6|5188.6|5156.7|5156.7|5218.4|5218.4|5150.2|5150.2|0
1061935200000|2003-08-26 22:00:00|5189.3|5189.3|5180|5180|5191.8|5191.8|5151.3|5151.3|0
1062021600000|2003-08-27 22:00:00|5183.9|5183.9|5201|5201|5242.8|5242.8|5176.9|5176.9|0
1062108000000|2003-08-28 22:00:00|5227|5227|5124.2|5124.2|5237.8|5237.8|5124.2|5124.2|0
1062367200000|2003-08-31 22:00:00|5167.8|5167.8|5217.6|5217.6|5226.4|5226.4|5160.5|5160.5|0
1062453600000|2003-09-01 22:00:00|5221.1|5221.1|5185|5185|5227.7|5227.7|5175.6|5175.6|0
1062540000000|2003-09-02 22:00:00|5244.8|5244.8|5291|5291|5320.4|5320.4|5242.7|5242.7|0
1062626400000|2003-09-03 22:00:00|5293.7|5293.7|5298.8|5298.8|5320.1|5320.1|5269.9|5269.9|0
1062712800000|2003-09-04 22:00:00|5310.6|5310.6|5310.6|5310.6|5320.1|5320.1|5279.8|5279.8|0
1062972000000|2003-09-07 22:00:00|5307.7|5307.7|5336.3|5336.3|5348.3|5348.3|5292.9|5292.9|0
1063058400000|2003-09-08 22:00:00|5370.9|5370.9|5297.8|5297.8|5374.9|5374.9|5285.3|5285.3|0
1063144800000|2003-09-09 22:00:00|5291.9|5291.9|5306.2|5306.2|5319.6|5319.6|5268.2|5268.2|0
1063231200000|2003-09-10 22:00:00|5282.5|5282.5|5313.8|5313.8|5333.3|5333.3|5265.4|5265.4|0
1063317600000|2003-09-11 22:00:00|5323.9|5323.9|5307.8|5307.8|5333.6|5333.6|5265.6|5265.6|0
1063576800000|2003-09-14 22:00:00|5315.6|5315.6|5331.7|5331.7|5356|5356|5315.1|5315.1|0
1063663200000|2003-09-15 22:00:00|5340|5340|5371.4|5371.4|5371.7|5371.7|5318.6|5318.6|0
1063749600000|2003-09-16 22:00:00|5402.4|5402.4|5398.9|5398.9|5424.1|5424.1|5386.8|5386.8|0
1063836000000|2003-09-17 22:00:00|5392|5392|5422.6|5422.6|5425.4|5425.4|5381.7|5381.7|0
1063922400000|2003-09-18 22:00:00|5445.2|5445.2|5387.1|5387.1|5445.2|5445.2|5385.1|5385.1|0
1064181600000|2003-09-21 22:00:00|5354|5354|5257.2|5257.2|5360.7|5360.7|5252.7|5252.7|0
1064268000000|2003-09-22 22:00:00|5265.9|5265.9|5212.4|5212.4|5275.3|5275.3|5200.7|5200.7|0
1064354400000|2003-09-23 22:00:00|5225.2|5225.2|5230.7|5230.7|5256.9|5256.9|5212.2|5212.2|0
1064440800000|2003-09-24 22:00:00|5171.3|5171.3|5160.6|5160.6|5186.7|5186.7|5123.9|5123.9|0
1064527200000|2003-09-25 22:00:00|5136.3|5136.3|5131.3|5131.3|5160|5160|5067.9|5067.9|0
1064786400000|2003-09-28 22:00:00|5113.2|5113.2|5102.3|5102.3|5163.1|5163.1|5085.2|5085.2|0
1064872800000|2003-09-29 22:00:00|5115.7|5115.7|5043.5|5043.5|5135.6|5135.6|5001.3|5001.3|0
1064959200000|2003-09-30 22:00:00|5054.4|5054.4|5061|5061|5070.7|5070.7|5017.7|5017.7|0
1065045600000|2003-10-01 22:00:00|5115|5115|5077.9|5077.9|5123.4|5123.4|5065.1|5065.1|0
1065132000000|2003-10-02 22:00:00|5088.7|5088.7|5203.1|5203.1|5207.1|5207.1|5084.3|5084.3|0
1065391200000|2003-10-05 22:00:00|5187.7|5187.7|5161.5|5161.5|5201.5|5201.5|5145.8|5145.8|0
1065477600000|2003-10-06 22:00:00|5167.4|5167.4|5123.7|5123.7|5168.9|5168.9|5088.5|5088.5|0
1065564000000|2003-10-07 22:00:00|5113.5|5113.5|5146.2|5146.2|5195.8|5195.8|5095.2|5095.2|0
1065650400000|2003-10-08 22:00:00|5154.2|5154.2|5217.8|5217.8|5218.5|5218.5|5123.6|5123.6|0
1065736800000|2003-10-09 22:00:00|5211.2|5211.2|5204.5|5204.5|5232.9|5232.9|5182.7|5182.7|0
1065996000000|2003-10-12 22:00:00|5205.4|5205.4|5272.8|5272.8|5274.7|5274.7|5205.4|5205.4|0
1066082400000|2003-10-13 22:00:00|5288.7|5288.7|5254|5254|5291.9|5291.9|5225.9|5225.9|0
1066168800000|2003-10-14 22:00:00|5275.9|5275.9|5262.5|5262.5|5301.8|5301.8|5238|5238|0
1066255200000|2003-10-15 22:00:00|5252.3|5252.3|5262.9|5262.9|5291.1|5291.1|5240.5|5240.5|0
1066341600000|2003-10-16 22:00:00|5259.4|5259.4|5247.3|5247.3|5298.2|5298.2|5232.4|5232.4|0
1066600800000|2003-10-19 22:00:00|5238.6|5238.6|5266.6|5266.6|5266.6|5266.6|5227.9|5227.9|0
1066687200000|2003-10-20 22:00:00|5293.3|5293.3|5257.9|5257.9|5297.9|5297.9|5241.5|5241.5|0
1066773600000|2003-10-21 22:00:00|5259.4|5259.4|5176.6|5176.6|5270.7|5270.7|5170.6|5170.6|0
1066860000000|2003-10-22 22:00:00|5101.7|5101.7|5123|5123|5150.3|5150.3|5090.8|5090.8|0
1066946400000|2003-10-23 22:00:00|5128.9|5128.9|5123.7|5123.7|5148.7|5148.7|5101.3|5101.3|0
1067209200000|2003-10-26 23:00:00|5155.8|5155.8|5157.6|5157.6|5178.3|5178.3|5145.4|5145.4|0
1067295600000|2003-10-27 23:00:00|5157.7|5157.7|5185.2|5185.2|5207.8|5207.8|5157.7|5157.7|0
1067382000000|2003-10-28 23:00:00|5221.8|5221.8|5177.5|5177.5|5231.3|5231.3|5158.8|5158.8|0
1067468400000|2003-10-29 23:00:00|5176.2|5176.2|5223.2|5223.2|5240.1|5240.1|5159.3|5159.3|0
1067554800000|2003-10-30 23:00:00|5203.3|5203.3|5211.4|5211.4|5216.6|5216.6|5186.3|5186.3|0
1067814000000|2003-11-02 23:00:00|5226.7|5226.7|5319.6|5319.6|5321.4|5321.4|5224.5|5224.5|0
1067900400000|2003-11-03 23:00:00|5298.2|5298.2|5252.1|5252.1|5316.8|5316.8|5252.1|5252.1|0
1067986800000|2003-11-04 23:00:00|5250.3|5250.3|5203.2|5203.2|5255.9|5255.9|5185.1|5185.1|0
1068073200000|2003-11-05 23:00:00|5222.8|5222.8|5235.7|5235.7|5241.8|5241.8|5174.9|5174.9|0
1068159600000|2003-11-06 23:00:00|5267.5|5267.5|5299.6|5299.6|5300.8|5300.8|5261.8|5261.8|0
1068418800000|2003-11-09 23:00:00|5269.2|5269.2|5242.2|5242.2|5296.4|5296.4|5242.2|5242.2|0
1068505200000|2003-11-10 23:00:00|5227.4|5227.4|5260.3|5260.3|5263.7|5263.7|5213|5213|0
1068591600000|2003-11-11 23:00:00|5264.2|5264.2|5270.6|5270.6|5282.1|5282.1|5230.3|5230.3|0
1068678000000|2003-11-12 23:00:00|5311.4|5311.4|5325.9|5325.9|5328.4|5328.4|5281.4|5281.4|0
1068764400000|2003-11-13 23:00:00|5321.6|5321.6|5369.8|5369.8|5379.8|5379.8|5316.3|5316.3|0
1069023600000|2003-11-16 23:00:00|5316.3|5316.3|5274.7|5274.7|5319.4|5319.4|5272.7|5272.7|0
1069110000000|2003-11-17 23:00:00|5302.7|5302.7|5249.9|5249.9|5312.6|5312.6|5243.1|5243.1|0
1069196400000|2003-11-18 23:00:00|5197.9|5197.9|5197.6|5197.6|5212.5|5212.5|5171.6|5171.6|0
1069282800000|2003-11-19 23:00:00|5221.3|5221.3|5200.9|5200.9|5222.8|5222.8|5127.7|5127.7|0
1069369200000|2003-11-20 23:00:00|5183.1|5183.1|5206.3|5206.3|5231.6|5231.6|5178.7|5178.7|0
1069628400000|2003-11-23 23:00:00|5231.1|5231.1|5304.6|5304.6|5305.6|5305.6|5230.2|5230.2|0
1069714800000|2003-11-24 23:00:00|5309.6|5309.6|5309.1|5309.1|5346.8|5346.8|5306.2|5306.2|0
1069801200000|2003-11-25 23:00:00|5309.2|5309.2|5296|5296|5344.1|5344.1|5296|5296|0
1069887600000|2003-11-26 23:00:00|5314.4|5314.4|5320.2|5320.2|5336.2|5336.2|5296.2|5296.2|0
1069974000000|2003-11-27 23:00:00|5317.8|5317.8|5317.5|5317.5|5339.4|5339.4|5266.7|5266.7|0
1070233200000|2003-11-30 23:00:00|5332.8|5332.8|5374.9|5374.9|5376.9|5376.9|5332.8|5332.8|0
1070319600000|2003-12-01 23:00:00|5384.3|5384.3|5378.2|5378.2|5390.3|5390.3|5362.8|5362.8|0
1070406000000|2003-12-02 23:00:00|5371.6|5371.6|5440.7|5440.7|5441|5441|5369.2|5369.2|0
1070492400000|2003-12-03 23:00:00|5428.6|5428.6|5427|5427|5456.3|5456.3|5417|5417|0
1070578800000|2003-12-04 23:00:00|5429.2|5429.2|5365.1|5365.1|5433.7|5433.7|5357.5|5357.5|0
1070838000000|2003-12-07 23:00:00|5345.1|5345.1|5360|5360|5368.1|5368.1|5324.9|5324.9|0
1070924400000|2003-12-08 23:00:00|5384.8|5384.8|5392.4|5392.4|5401.8|5401.8|5366.4|5366.4|0
1071010800000|2003-12-09 23:00:00|5369.7|5369.7|5345.1|5345.1|5376.1|5376.1|5329.5|5329.5|0
1071097200000|2003-12-10 23:00:00|5365|5365|5403.1|5403.1|5403.1|5403.1|5365|5365|0
1071183600000|2003-12-11 23:00:00|5412.4|5412.4|5397.6|5397.6|5423.7|5423.7|5374|5374|0
1071442800000|2003-12-14 23:00:00|5447.4|5447.4|5427.1|5427.1|5453.9|5453.9|5410.7|5410.7|0
1071529200000|2003-12-15 23:00:00|5404.6|5404.6|5383.3|5383.3|5419.5|5419.5|5382.4|5382.4|0
1071615600000|2003-12-16 23:00:00|5398.6|5398.6|5356.5|5356.5|5405|5405|5350.1|5350.1|0
1071702000000|2003-12-17 23:00:00|5349.5|5349.5|5415.8|5415.8|5426.5|5426.5|5347.3|5347.3|0
1071788400000|2003-12-18 23:00:00|5442.5|5442.5|5413.4|5413.4|5446|5446|5400.4|5400.4|0
1072047600000|2003-12-21 23:00:00|5389.1|5389.1|5387.8|5387.8|5422.1|5422.1|5387.8|5387.8|0
1072134000000|2003-12-22 23:00:00|5408.3|5408.3|5417.2|5417.2|5417.2|5417.2|5394|5394|0
1072652400000|2003-12-28 23:00:00|5431.8|5431.8|5445.2|5445.2|5448.6|5448.6|5417.6|5417.6|0
1072738800000|2003-12-29 23:00:00|5463.5|5463.5|5487.8|5487.8|5489.9|5489.9|5461.5|5461.5|0
1073257200000|2004-01-04 23:00:00|5517.3|5517.3|5582.7|5582.7|5582.7|5582.7|5508.4|5508.4|0
1073343600000|2004-01-05 23:00:00|5588.6|5588.6|5596.6|5596.6|5596.6|5596.6|5551|5551|0
1073430000000|2004-01-06 23:00:00|5602.9|5602.9|5583.4|5583.4|5620.9|5620.9|5562.6|5562.6|0
1073516400000|2004-01-07 23:00:00|5609.9|5609.9|5605.1|5605.1|5654.7|5654.7|5599.1|5599.1|0
1073602800000|2004-01-08 23:00:00|5620.7|5620.7|5574.7|5574.7|5630|5630|5542.3|5542.3|0
1073862000000|2004-01-11 23:00:00|5532.6|5532.6|5507.7|5507.7|5558.2|5558.2|5496.2|5496.2|0
1073948400000|2004-01-12 23:00:00|5540.1|5540.1|5559.1|5559.1|5580.7|5580.7|5539.6|5539.6|0
1074034800000|2004-01-13 23:00:00|5555.4|5555.4|5624.3|5624.3|5624.3|5624.3|5542.6|5542.6|0
1074121200000|2004-01-14 23:00:00|5610.6|5610.6|5631|5631|5639.1|5639.1|5596.8|5596.8|0
1074207600000|2004-01-15 23:00:00|5621.1|5621.1|5694.5|5694.5|5694.5|5694.5|5620.6|5620.6|0
1074466800000|2004-01-18 23:00:00|5704.9|5704.9|5698.4|5698.4|5725.7|5725.7|5688.7|5688.7|0
1074553200000|2004-01-19 23:00:00|5694.8|5694.8|5665.5|5665.5|5720.1|5720.1|5657.9|5657.9|0
1074639600000|2004-01-20 23:00:00|5664.8|5664.8|5685.2|5685.2|5705.5|5705.5|5662.2|5662.2|0
1074726000000|2004-01-21 23:00:00|5715.1|5715.1|5721.4|5721.4|5752.1|5752.1|5685.1|5685.1|0
1074812400000|2004-01-22 23:00:00|5722.8|5722.8|5762.7|5762.7|5764.4|5764.4|5718.5|5718.5|0
1075071600000|2004-01-25 23:00:00|5756.9|5756.9|5748.5|5748.5|5767.3|5767.3|5733.1|5733.1|0
1075158000000|2004-01-26 23:00:00|5785|5785|5790.6|5790.6|5822.8|5822.8|5779.3|5779.3|0
1075244400000|2004-01-27 23:00:00|5773.3|5773.3|5803.3|5803.3|5825.2|5825.2|5771.1|5771.1|0
1075330800000|2004-01-28 23:00:00|5760.1|5760.1|5768.2|5768.2|5793.5|5793.5|5746.1|5746.1|0
1075417200000|2004-01-29 23:00:00|5784.6|5784.6|5736.4|5736.4|5788|5788|5731.3|5731.3|0
1075676400000|2004-02-01 23:00:00|5761.7|5761.7|5788.3|5788.3|5801.5|5801.5|5757.5|5757.5|0
1075762800000|2004-02-02 23:00:00|5795.6|5795.6|5735|5735|5796.1|5796.1|5714.3|5714.3|0
1075849200000|2004-02-03 23:00:00|5713.6|5713.6|5775.6|5775.6|5788.2|5788.2|5713.3|5713.3|0
1075935600000|2004-02-04 23:00:00|5766.6|5766.6|5758.2|5758.2|5813.6|5813.6|5758.2|5758.2|0
1076022000000|2004-02-05 23:00:00|5787.6|5787.6|5810.9|5810.9|5810.9|5810.9|5769.6|5769.6|0
1076281200000|2004-02-08 23:00:00|5826.7|5826.7|5869.8|5869.8|5870.5|5870.5|5826.2|5826.2|0
1076367600000|2004-02-09 23:00:00|5870.9|5870.9|5880|5880|5885.6|5885.6|5850.3|5850.3|0
1076454000000|2004-02-10 23:00:00|5879.8|5879.8|5882.1|5882.1|5908.6|5908.6|5871.6|5871.6|0
1076540400000|2004-02-11 23:00:00|5884.6|5884.6|5846.7|5846.7|5926.8|5926.8|5846.4|5846.4|0
1076626800000|2004-02-12 23:00:00|5857.7|5857.7|5849.1|5849.1|5873.7|5873.7|5832.6|5832.6|0
1076886000000|2004-02-15 23:00:00|5855.7|5855.7|5858.2|5858.2|5864.8|5864.8|5830.3|5830.3|0
1076972400000|2004-02-16 23:00:00|5863.9|5863.9|5871.7|5871.7|5888.9|5888.9|5862.1|5862.1|0
1077058800000|2004-02-17 23:00:00|5876.6|5876.6|5828.8|5828.8|5886.4|5886.4|5820.1|5820.1|0
1077145200000|2004-02-18 23:00:00|5861.2|5861.2|5874.6|5874.6|5895.8|5895.8|5860.1|5860.1|0
1077231600000|2004-02-19 23:00:00|5882.5|5882.5|5856.5|5856.5|5893.6|5893.6|5837.6|5837.6|0
1077490800000|2004-02-22 23:00:00|5873.4|5873.4|5880.2|5880.2|5896.9|5896.9|5861.3|5861.3|0
1077577200000|2004-02-23 23:00:00|5860.3|5860.3|5801.8|5801.8|5864.3|5864.3|5796|5796|0
1077663600000|2004-02-24 23:00:00|5807.3|5807.3|5811.5|5811.5|5827.6|5827.6|5765.5|5765.5|0
1077750000000|2004-02-25 23:00:00|5804.1|5804.1|5797.4|5797.4|5813.7|5813.7|5767.8|5767.8|0
1077836400000|2004-02-26 23:00:00|5822.9|5822.9|5798.4|5798.4|5858.9|5858.9|5798.3|5798.3|0
1078095600000|2004-02-29 23:00:00|5813.2|5813.2|5830.7|5830.7|5853.2|5853.2|5809.1|5809.1|0
1078182000000|2004-03-01 23:00:00|5841.6|5841.6|5896.3|5896.3|5899|5899|5838.1|5838.1|0
1078268400000|2004-03-02 23:00:00|5888.6|5888.6|5872.2|5872.2|5899|5899|5862.2|5862.2|0
1078354800000|2004-03-03 23:00:00|5895.3|5895.3|5934.4|5934.4|5934.5|5934.5|5885.3|5885.3|0
1078441200000|2004-03-04 23:00:00|5941.7|5941.7|5895.8|5895.8|5941.7|5941.7|5879.8|5879.8|0
1078700400000|2004-03-07 23:00:00|5907|5907|5884.5|5884.5|5915.9|5915.9|5882.9|5882.9|0
1078786800000|2004-03-08 23:00:00|5870.7|5870.7|5858.8|5858.8|5897.6|5897.6|5849.8|5849.8|0
1078873200000|2004-03-09 23:00:00|5837.5|5837.5|5877.1|5877.1|5893.3|5893.3|5835.1|5835.1|0
1078959600000|2004-03-10 23:00:00|5826.4|5826.4|5706.7|5706.7|5826.8|5826.8|5687.1|5687.1|0
1079046000000|2004-03-11 23:00:00|5629.3|5629.3|5700.5|5700.5|5716.7|5716.7|5597.3|5597.3|0
1079305200000|2004-03-14 23:00:00|5673.3|5673.3|5620.3|5620.3|5685.4|5685.4|5608.2|5608.2|0
1079391600000|2004-03-15 23:00:00|5616.9|5616.9|5646.2|5646.2|5676.4|5676.4|5592.2|5592.2|0
1079478000000|2004-03-16 23:00:00|5669.5|5669.5|5692.2|5692.2|5703.4|5703.4|5658.2|5658.2|0
1079564400000|2004-03-17 23:00:00|5698.9|5698.9|5609.5|5609.5|5718.3|5718.3|5608.6|5608.6|0
1079650800000|2004-03-18 23:00:00|5633.4|5633.4|5621.5|5621.5|5643.3|5643.3|5586.5|5586.5|0
1079910000000|2004-03-21 23:00:00|5587.2|5587.2|5469|5469|5590.4|5590.4|5437.5|5437.5|0
1079996400000|2004-03-22 23:00:00|5479.6|5479.6|5509.8|5509.8|5550.9|5550.9|5475.1|5475.1|0
1080082800000|2004-03-23 23:00:00|5506.8|5506.8|5504|5504|5543.2|5543.2|5471|5471|0
1080169200000|2004-03-24 23:00:00|5549.4|5549.4|5592.3|5592.3|5592.3|5592.3|5543.4|5543.4|0
1080255600000|2004-03-25 23:00:00|5616.7|5616.7|5587|5587|5616.9|5616.9|5562.1|5562.1|0
1080511200000|2004-03-28 22:00:00|5599|5599|5644.2|5644.2|5645.7|5645.7|5591.3|5591.3|0
1080597600000|2004-03-29 22:00:00|5635.9|5635.9|5623.1|5623.1|5637.7|5637.7|5586.9|5586.9|0
1080684000000|2004-03-30 22:00:00|5637.7|5637.7|5618.6|5618.6|5654.1|5654.1|5608.1|5608.1|0
1080770400000|2004-03-31 22:00:00|5637.8|5637.8|5716.8|5716.8|5717|5717|5633.9|5633.9|0
1080856800000|2004-04-01 22:00:00|5717.3|5717.3|5784.6|5784.6|5796.7|5796.7|5708.5|5708.5|0
1081116000000|2004-04-04 22:00:00|5789.5|5789.5|5815.3|5815.3|5815.3|5815.3|5756.1|5756.1|0
1081202400000|2004-04-05 22:00:00|5825|5825|5767.3|5767.3|5828.2|5828.2|5764.6|5764.6|0
1081288800000|2004-04-06 22:00:00|5776.4|5776.4|5771.1|5771.1|5817.7|5817.7|5760.6|5760.6|0
1081375200000|2004-04-07 22:00:00|5798.9|5798.9|5803.4|5803.4|5816.6|5816.6|5786.2|5786.2|0
1081807200000|2004-04-12 22:00:00|5827.6|5827.6|5804.5|5804.5|5845.2|5845.2|5802.3|5802.3|0
1081893600000|2004-04-13 22:00:00|5774.8|5774.8|5761.3|5761.3|5785.8|5785.8|5719.4|5719.4|0
1081980000000|2004-04-14 22:00:00|5755.9|5755.9|5784.6|5784.6|5806.6|5806.6|5737.9|5737.9|0
1082066400000|2004-04-15 22:00:00|5773.2|5773.2|5769.9|5769.9|5787.2|5787.2|5746.3|5746.3|0
1082325600000|2004-04-18 22:00:00|5757.3|5757.3|5787.8|5787.8|5787.9|5787.9|5750.6|5750.6|0
1082412000000|2004-04-19 22:00:00|5807.8|5807.8|5829.2|5829.2|5829.2|5829.2|5793|5793|0
1082498400000|2004-04-20 22:00:00|5800.9|5800.9|5795.1|5795.1|5828.6|5828.6|5788.9|5788.9|0
1082584800000|2004-04-21 22:00:00|5796.6|5796.6|5789.6|5789.6|5802.5|5802.5|5731.2|5731.2|0
1082671200000|2004-04-22 22:00:00|5824.1|5824.1|5818.1|5818.1|5849.7|5849.7|5794|5794|0
1082930400000|2004-04-25 22:00:00|5864.5|5864.5|5881.2|5881.2|5898.9|5898.9|5852.1|5852.1|0
1083016800000|2004-04-26 22:00:00|5887.2|5887.2|5869.3|5869.3|5894.5|5894.5|5851.5|5851.5|0
1083103200000|2004-04-27 22:00:00|5851.9|5851.9|5792.9|5792.9|5868.1|5868.1|5792.9|5792.9|0
1083189600000|2004-04-28 22:00:00|5789.8|5789.8|5783.8|5783.8|5807.3|5807.3|5753.5|5753.5|0
1083276000000|2004-04-29 22:00:00|5763|5763|5774.4|5774.4|5808.7|5808.7|5761.7|5761.7|0
1083535200000|2004-05-02 22:00:00|5766.5|5766.5|5816.9|5816.9|5826.8|5826.8|5752.4|5752.4|0
1083621600000|2004-05-03 22:00:00|5846.9|5846.9|5829.7|5829.7|5847.1|5847.1|5806.3|5806.3|0
1083708000000|2004-05-04 22:00:00|5827.5|5827.5|5891.2|5891.2|5896|5896|5821.5|5821.5|0
1083794400000|2004-05-05 22:00:00|5886|5886|5832.4|5832.4|5904.9|5904.9|5816.3|5816.3|0
1083880800000|2004-05-06 22:00:00|5833.2|5833.2|5827.7|5827.7|5853.4|5853.4|5795.8|5795.8|0
1084140000000|2004-05-09 22:00:00|5741.2|5741.2|5641.8|5641.8|5757.1|5757.1|5641.8|5641.8|0
1084226400000|2004-05-10 22:00:00|5681.6|5681.6|5723.1|5723.1|5723.1|5723.1|5671.4|5671.4|0
1084312800000|2004-05-11 22:00:00|5738.3|5738.3|5644.9|5644.9|5738.4|5738.4|5644.8|5644.8|0
1084399200000|2004-05-12 22:00:00|5676.7|5676.7|5714.6|5714.6|5714.9|5714.9|5665.8|5665.8|0
1084485600000|2004-05-13 22:00:00|5700.1|5700.1|5685|5685|5720.8|5720.8|5664|5664|0
1084744800000|2004-05-16 22:00:00|5630.1|5630.1|5607.9|5607.9|5631.1|5631.1|5569.8|5569.8|0
1084831200000|2004-05-17 22:00:00|5636.9|5636.9|5638.4|5638.4|5655.2|5655.2|5624.7|5624.7|0
1084917600000|2004-05-18 22:00:00|5677.1|5677.1|5710|5710|5719.1|5719.1|5676.2|5676.2|0
1085090400000|2004-05-20 22:00:00|5696.1|5696.1|5645.1|5645.1|5697.9|5697.9|5643.5|5643.5|0
1085349600000|2004-05-23 22:00:00|5672.1|5672.1|5681.8|5681.8|5733.5|5733.5|5672.1|5672.1|0
1085436000000|2004-05-24 22:00:00|5653.8|5653.8|5646.9|5646.9|5663.7|5663.7|5621.1|5621.1|0
1085522400000|2004-05-25 22:00:00|5721.3|5721.3|5671.7|5671.7|5723.7|5723.7|5648.9|5648.9|0
1085608800000|2004-05-26 22:00:00|5685.7|5685.7|5705.8|5705.8|5719|5719|5681.4|5681.4|0
1085695200000|2004-05-27 22:00:00|5721|5721|5627.1|5627.1|5722.8|5722.8|5610.7|5610.7|0
1086040800000|2004-05-31 22:00:00|5631.5|5631.5|5589.5|5589.5|5645|5645|5584.4|5584.4|0
1086127200000|2004-06-01 22:00:00|5606|5606|5631.7|5631.7|5661|5661|5603|5603|0
1086213600000|2004-06-02 22:00:00|5623.2|5623.2|5660.5|5660.5|5663|5663|5618.2|5618.2|0
1086300000000|2004-06-03 22:00:00|5646.3|5646.3|5688.4|5688.4|5695.7|5695.7|5643.4|5643.4|0
1086559200000|2004-06-06 22:00:00|5722.8|5722.8|5744.2|5744.2|5755.7|5755.7|5721.9|5721.9|0
1086645600000|2004-06-07 22:00:00|5753.4|5753.4|5733.5|5733.5|5753.9|5753.9|5705.9|5705.9|0
1086732000000|2004-06-08 22:00:00|5743.2|5743.2|5715.2|5715.2|5752.5|5752.5|5709.8|5709.8|0
1086818400000|2004-06-09 22:00:00|5702.4|5702.4|5680.5|5680.5|5702.7|5702.7|5665.5|5665.5|0
1086904800000|2004-06-10 22:00:00|5675.4|5675.4|5690|5690|5703.1|5703.1|5668.6|5668.6|0
1087164000000|2004-06-13 22:00:00|5673.8|5673.8|5633.6|5633.6|5682.1|5682.1|5599.3|5599.3|0
1087250400000|2004-06-14 22:00:00|5628.4|5628.4|5671.7|5671.7|5685.9|5685.9|5618|5618|0
1087336800000|2004-06-15 22:00:00|5679.4|5679.4|5710|5710|5712.1|5712.1|5665.5|5665.5|0
1087423200000|2004-06-16 22:00:00|5701.2|5701.2|5706.2|5706.2|5729.1|5729.1|5691|5691|0
1087509600000|2004-06-17 22:00:00|5685.2|5685.2|5693.9|5693.9|5707|5707|5676.4|5676.4|0
1087768800000|2004-06-20 22:00:00|5710|5710|5716.5|5716.5|5734|5734|5703.2|5703.2|0
1087855200000|2004-06-21 22:00:00|5696|5696|5658.4|5658.4|5707.4|5707.4|5651|5651|0
1087941600000|2004-06-22 22:00:00|5670.3|5670.3|5653.9|5653.9|5688.2|5688.2|5644.3|5644.3|0
1088028000000|2004-06-23 22:00:00|5682.2|5682.2|5674.5|5674.5|5694|5694|5656|5656|0
1088114400000|2004-06-24 22:00:00|5661|5661|5681.5|5681.5|5689.4|5689.4|5657.8|5657.8|0
1088373600000|2004-06-27 22:00:00|5676.6|5676.6|5706.3|5706.3|5719.4|5719.4|5667|5667|0
1088460000000|2004-06-28 22:00:00|5690|5690|5688.3|5688.3|5694.6|5694.6|5659.8|5659.8|0
1088546400000|2004-06-29 22:00:00|5683.8|5683.8|5619.1|5619.1|5693.1|5693.1|5619.1|5619.1|0
1088632800000|2004-06-30 22:00:00|5645.3|5645.3|5625.7|5625.7|5669.8|5669.8|5622.7|5622.7|0
1088719200000|2004-07-01 22:00:00|5614.3|5614.3|5606.8|5606.8|5628.7|5628.7|5592.4|5592.4|0
1088978400000|2004-07-04 22:00:00|5596.4|5596.4|5588.2|5588.2|5622.7|5622.7|5588.2|5588.2|0
1089064800000|2004-07-05 22:00:00|5595.8|5595.8|5549.9|5549.9|5604|5604|5511.7|5511.7|0
1089151200000|2004-07-06 22:00:00|5552.1|5552.1|5541.4|5541.4|5564.6|5564.6|5537.7|5537.7|0
1089237600000|2004-07-07 22:00:00|5533.8|5533.8|5578.7|5578.7|5579.1|5579.1|5516.9|5516.9|0
1089324000000|2004-07-08 22:00:00|5557.3|5557.3|5548.1|5548.1|5560|5560|5517.9|5517.9|0
1089583200000|2004-07-11 22:00:00|5531.8|5531.8|5532.7|5532.7|5556.6|5556.6|5518.1|5518.1|0
1089669600000|2004-07-12 22:00:00|5553.1|5553.1|5531.3|5531.3|5553.6|5553.6|5517.5|5517.5|0
1089756000000|2004-07-13 22:00:00|5503.8|5503.8|5548.3|5548.3|5549.8|5549.8|5476.6|5476.6|0
1089842400000|2004-07-14 22:00:00|5530.8|5530.8|5477.9|5477.9|5535.1|5535.1|5470.2|5470.2|0
1089928800000|2004-07-15 22:00:00|5441|5441|5461.2|5461.2|5479.5|5479.5|5438|5438|0
1090188000000|2004-07-18 22:00:00|5456.3|5456.3|5429.7|5429.7|5460.2|5460.2|5417.1|5417.1|0
1090274400000|2004-07-19 22:00:00|5422.1|5422.1|5498.2|5498.2|5500.2|5500.2|5415.9|5415.9|0
1090360800000|2004-07-20 22:00:00|5535.6|5535.6|5561.7|5561.7|5570.9|5570.9|5526.7|5526.7|0
1090447200000|2004-07-21 22:00:00|5511.5|5511.5|5476.9|5476.9|5519.5|5519.5|5474.1|5474.1|0
1090533600000|2004-07-22 22:00:00|5502.3|5502.3|5482|5482|5506.8|5506.8|5457.7|5457.7|0
1090792800000|2004-07-25 22:00:00|5486.1|5486.1|5444|5444|5501.2|5501.2|5444|5444|0
1090879200000|2004-07-26 22:00:00|5452.3|5452.3|5501.9|5501.9|5515.6|5515.6|5452.3|5452.3|0
1090965600000|2004-07-27 22:00:00|5527.8|5527.8|5514.7|5514.7|5552.7|5552.7|5492.5|5492.5|0
1091052000000|2004-07-28 22:00:00|5533.4|5533.4|5553.4|5553.4|5565.8|5565.8|5529.5|5529.5|0
1091138400000|2004-07-29 22:00:00|5560.2|5560.2|5547.2|5547.2|5562.5|5562.5|5519.8|5519.8|0
1091397600000|2004-08-01 22:00:00|5531.2|5531.2|5537.8|5537.8|5541.2|5541.2|5503|5503|0
1091484000000|2004-08-02 22:00:00|5560.6|5560.6|5588.6|5588.6|5597.1|5597.1|5533.4|5533.4|0
1091570400000|2004-08-03 22:00:00|5544.9|5544.9|5518.9|5518.9|5560.2|5560.2|5506.1|5506.1|0
1091656800000|2004-08-04 22:00:00|5540.1|5540.1|5515.2|5515.2|5543.1|5543.1|5510.1|5510.1|0
1091743200000|2004-08-05 22:00:00|5460.1|5460.1|5403.1|5403.1|5477.7|5477.7|5391.5|5391.5|0
1092002400000|2004-08-08 22:00:00|5401.7|5401.7|5358.6|5358.6|5410.3|5410.3|5341.4|5341.4|0
1092088800000|2004-08-09 22:00:00|5356.4|5356.4|5383|5383|5390|5390|5345.8|5345.8|0
1092175200000|2004-08-10 22:00:00|5396.3|5396.3|5369.3|5369.3|5396.3|5396.3|5327.6|5327.6|0
1092261600000|2004-08-11 22:00:00|5378.3|5378.3|5356|5356|5398.9|5398.9|5340.2|5340.2|0
1092348000000|2004-08-12 22:00:00|5326.7|5326.7|5309.8|5309.8|5352.3|5352.3|5299.1|5299.1|0
1092607200000|2004-08-15 22:00:00|5289.5|5289.5|5354.2|5354.2|5354.7|5354.7|5264.5|5264.5|0
1092693600000|2004-08-16 22:00:00|5351.1|5351.1|5378.4|5378.4|5399.1|5399.1|5329.9|5329.9|0
1092780000000|2004-08-17 22:00:00|5346.9|5346.9|5325.2|5325.2|5357.8|5357.8|5303|5303|0
1092866400000|2004-08-18 22:00:00|5363.8|5363.8|5351.9|5351.9|5368.7|5368.7|5330.5|5330.5|0
1092952800000|2004-08-19 22:00:00|5347.4|5347.4|5344.2|5344.2|5354.9|5354.9|5329.9|5329.9|0
1093212000000|2004-08-22 22:00:00|5377.1|5377.1|5394.3|5394.3|5420|5420|5355.4|5355.4|0
1093298400000|2004-08-23 22:00:00|5385.5|5385.5|5380.2|5380.2|5404.4|5404.4|5378.2|5378.2|0
1093384800000|2004-08-24 22:00:00|5395.9|5395.9|5374.8|5374.8|5404.1|5404.1|5351.8|5351.8|0
1093471200000|2004-08-25 22:00:00|5395.1|5395.1|5432.4|5432.4|5432.4|5432.4|5395.1|5395.1|0
1093557600000|2004-08-26 22:00:00|5420.3|5420.3|5463.9|5463.9|5466.9|5466.9|5415|5415|0
1093816800000|2004-08-29 22:00:00|5458|5458|5448.8|5448.8|5472.7|5472.7|5443.6|5443.6|0
1093903200000|2004-08-30 22:00:00|5429.5|5429.5|5421.7|5421.7|5452.8|5452.8|5413.3|5413.3|0
1093989600000|2004-08-31 22:00:00|5452|5452|5468|5468|5476|5476|5437.5|5437.5|0
1094076000000|2004-09-01 22:00:00|5450|5450|5449.8|5449.8|5462|5462|5435.2|5435.2|0
1094162400000|2004-09-02 22:00:00|5443.7|5443.7|5502.5|5502.5|5502.6|5502.6|5429.6|5429.6|0
1094421600000|2004-09-05 22:00:00|5506.9|5506.9|5542.4|5542.4|5558.1|5558.1|5499.6|5499.6|0
1094508000000|2004-09-06 22:00:00|5551.4|5551.4|5559.8|5559.8|5581.2|5581.2|5538.4|5538.4|0
1094594400000|2004-09-07 22:00:00|5568.1|5568.1|5556.5|5556.5|5572.3|5572.3|5540.7|5540.7|0
1094680800000|2004-09-08 22:00:00|5536.6|5536.6|5522.3|5522.3|5545.7|5545.7|5510|5510|0
1094767200000|2004-09-09 22:00:00|5525.2|5525.2|5536.8|5536.8|5549|5549|5516.1|5516.1|0
1095026400000|2004-09-12 22:00:00|5545.2|5545.2|5573.3|5573.3|5573.5|5573.5|5532.7|5532.7|0
1095112800000|2004-09-13 22:00:00|5558.5|5558.5|5538.5|5538.5|5564.5|5564.5|5527.9|5527.9|0
1095199200000|2004-09-14 22:00:00|5540.1|5540.1|5536.6|5536.6|5575|5575|5534.1|5534.1|0
1095285600000|2004-09-15 22:00:00|5543.3|5543.3|5525.7|5525.7|5553.1|5553.1|5490.5|5490.5|0
1095372000000|2004-09-16 22:00:00|5506.6|5506.6|5543.1|5543.1|5556.7|5556.7|5496.3|5496.3|0
1095631200000|2004-09-19 22:00:00|5525.3|5525.3|5548.5|5548.5|5555.5|5555.5|5495.5|5495.5|0
1095717600000|2004-09-20 22:00:00|5541.1|5541.1|5602.7|5602.7|5602.8|5602.8|5539.2|5539.2|0
1095804000000|2004-09-21 22:00:00|5600.6|5600.6|5572.6|5572.6|5621.4|5621.4|5560.6|5560.6|0
1095890400000|2004-09-22 22:00:00|5547.5|5547.5|5511.3|5511.3|5567.8|5567.8|5496.7|5496.7|0
1095976800000|2004-09-23 22:00:00|5499.5|5499.5|5491.3|5491.3|5502.8|5502.8|5468.7|5468.7|0
1096236000000|2004-09-26 22:00:00|5478.2|5478.2|5446|5446|5478.2|5478.2|5441.5|5441.5|0
1096322400000|2004-09-27 22:00:00|5433.8|5433.8|5499.7|5499.7|5502.1|5502.1|5428.3|5428.3|0
1096408800000|2004-09-28 22:00:00|5497.4|5497.4|5531.4|5531.4|5544.2|5544.2|5497.4|5497.4|0
1096495200000|2004-09-29 22:00:00|5549.7|5549.7|5465.3|5465.3|5559.4|5559.4|5459.3|5459.3|0
1096581600000|2004-09-30 22:00:00|5474.5|5474.5|5528.9|5528.9|5529.9|5529.9|5473.9|5473.9|0
1096840800000|2004-10-03 22:00:00|5557.8|5557.8|5600.9|5600.9|5601|5601|5553.4|5553.4|0
1096927200000|2004-10-04 22:00:00|5591.6|5591.6|5596.9|5596.9|5624.4|5624.4|5575.2|5575.2|0
1097013600000|2004-10-05 22:00:00|5587.2|5587.2|5593.9|5593.9|5599.1|5599.1|5568.8|5568.8|0
1097100000000|2004-10-06 22:00:00|5615.1|5615.1|5534.7|5534.7|5619.5|5619.5|5527.5|5527.5|0
1097186400000|2004-10-07 22:00:00|5522.8|5522.8|5503.7|5503.7|5553.2|5553.2|5497.7|5497.7|0
1097445600000|2004-10-10 22:00:00|5500.9|5500.9|5474.7|5474.7|5501.2|5501.2|5456.5|5456.5|0
1097532000000|2004-10-11 22:00:00|5463.1|5463.1|5443.6|5443.6|5472.6|5472.6|5412.8|5412.8|0
1097618400000|2004-10-12 22:00:00|5463|5463|5462.8|5462.8|5489.9|5489.9|5453.5|5453.5|0
1097704800000|2004-10-13 22:00:00|5426.5|5426.5|5402.6|5402.6|5442.5|5442.5|5402.6|5402.6|0
1097791200000|2004-10-14 22:00:00|5348.7|5348.7|5362.4|5362.4|5379.6|5379.6|5329|5329|0
1098050400000|2004-10-17 22:00:00|5367.9|5367.9|5365.4|5365.4|5375.4|5375.4|5335.4|5335.4|0
1098136800000|2004-10-18 22:00:00|5399.6|5399.6|5417.5|5417.5|5440|5440|5388.9|5388.9|0
1098223200000|2004-10-19 22:00:00|5376.6|5376.6|5376.3|5376.3|5386.5|5386.5|5356.8|5356.8|0
1098309600000|2004-10-20 22:00:00|5416.7|5416.7|5400.9|5400.9|5423.4|5423.4|5366.4|5366.4|0
1098396000000|2004-10-21 22:00:00|5407.4|5407.4|5391.1|5391.1|5433.5|5433.5|5391.1|5391.1|0
1098655200000|2004-10-24 22:00:00|5326.8|5326.8|5309.7|5309.7|5338.2|5338.2|5301.7|5301.7|0
1098741600000|2004-10-25 22:00:00|5319.3|5319.3|5330|5330|5341.6|5341.6|5309.3|5309.3|0
1098828000000|2004-10-26 22:00:00|5352.7|5352.7|5374.9|5374.9|5374.9|5374.9|5322.2|5322.2|0
1098914400000|2004-10-27 22:00:00|5396|5396|5414.2|5414.2|5414.2|5414.2|5368.9|5368.9|0
1099000800000|2004-10-28 22:00:00|5406.7|5406.7|5363.4|5363.4|5417.5|5417.5|5363.4|5363.4|0
1099263600000|2004-10-31 23:00:00|5362.9|5362.9|5422.3|5422.3|5431.4|5431.4|5354.1|5354.1|0
1099350000000|2004-11-01 23:00:00|5439.7|5439.7|5486.1|5486.1|5486.1|5486.1|5429.7|5429.7|0
1099436400000|2004-11-02 23:00:00|5525.7|5525.7|5538.9|5538.9|5541.4|5541.4|5501.9|5501.9|0
1099522800000|2004-11-03 23:00:00|5535.5|5535.5|5549.9|5549.9|5550.4|5550.4|5519.5|5519.5|0
1099609200000|2004-11-04 23:00:00|5588.3|5588.3|5618.3|5618.3|5639.1|5639.1|5580.4|5580.4|0
1099868400000|2004-11-07 23:00:00|5603.6|5603.6|5602.5|5602.5|5608.5|5608.5|5582.5|5582.5|0
1099954800000|2004-11-08 23:00:00|5600.7|5600.7|5573.2|5573.2|5600.7|5600.7|5569.5|5569.5|0
1100041200000|2004-11-09 23:00:00|5584.3|5584.3|5609.6|5609.6|5619.1|5619.1|5582.4|5582.4|0
1100127600000|2004-11-10 23:00:00|5603.2|5603.2|5649.7|5649.7|5650.7|5650.7|5589.5|5589.5|0
1100214000000|2004-11-11 23:00:00|5665.3|5665.3|5689.2|5689.2|5707.1|5707.1|5663.7|5663.7|0
1100473200000|2004-11-14 23:00:00|5703.6|5703.6|5674.3|5674.3|5720.2|5720.2|5662.9|5662.9|0
1100559600000|2004-11-15 23:00:00|5678|5678|5653.6|5653.6|5696.6|5696.6|5643.6|5643.6|0
1100646000000|2004-11-16 23:00:00|5658.1|5658.1|5681.5|5681.5|5682.4|5682.4|5622.9|5622.9|0
1100732400000|2004-11-17 23:00:00|5662.1|5662.1|5673.8|5673.8|5681.3|5681.3|5651.6|5651.6|0
1100818800000|2004-11-18 23:00:00|5676.8|5676.8|5605|5605|5677.7|5677.7|5593.7|5593.7|0
1101078000000|2004-11-21 23:00:00|5581.7|5581.7|5562.2|5562.2|5586.6|5586.6|5547.3|5547.3|0
1101164400000|2004-11-22 23:00:00|5577.8|5577.8|5525.8|5525.8|5602|5602|5515.6|5515.6|0
1101250800000|2004-11-23 23:00:00|5544.4|5544.4|5501.2|5501.2|5550.8|5550.8|5487.1|5487.1|0
1101337200000|2004-11-24 23:00:00|5515.8|5515.8|5545.7|5545.7|5549.6|5549.6|5509.8|5509.8|0
1101423600000|2004-11-25 23:00:00|5528.8|5528.8|5548.5|5548.5|5554.9|5554.9|5520.6|5520.6|0
1101682800000|2004-11-28 23:00:00|5537.3|5537.3|5519.5|5519.5|5575.4|5575.4|5511.6|5511.6|0
1101769200000|2004-11-29 23:00:00|5513.9|5513.9|5444.2|5444.2|5514.8|5514.8|5441.1|5441.1|0
1101855600000|2004-11-30 23:00:00|5440.9|5440.9|5509.3|5509.3|5509.3|5509.3|5439.8|5439.8|0
1101942000000|2004-12-01 23:00:00|5526|5526|5569.3|5569.3|5571.5|5571.5|5506.5|5506.5|0
1102028400000|2004-12-02 23:00:00|5558.7|5558.7|5555.2|5555.2|5589|5589|5533.3|5533.3|0
1102287600000|2004-12-05 23:00:00|5534.6|5534.6|5520.7|5520.7|5540.3|5540.3|5504.4|5504.4|0
1102374000000|2004-12-06 23:00:00|5521.1|5521.1|5561.1|5561.1|5578.5|5578.5|5500.9|5500.9|0
1102460400000|2004-12-07 23:00:00|5529.1|5529.1|5566.7|5566.7|5570.1|5570.1|5527.3|5527.3|0
1102546800000|2004-12-08 23:00:00|5550|5550|5557.8|5557.8|5583.5|5583.5|5529.1|5529.1|0
1102633200000|2004-12-09 23:00:00|5576.8|5576.8|5581.8|5581.8|5594.8|5594.8|5559.9|5559.9|0
1102892400000|2004-12-12 23:00:00|5586.6|5586.6|5624.9|5624.9|5640.3|5640.3|5583.4|5583.4|0
1102978800000|2004-12-13 23:00:00|5647.2|5647.2|5653|5653|5653.1|5653.1|5625.2|5625.2|0
1103065200000|2004-12-14 23:00:00|5664.8|5664.8|5640.3|5640.3|5671.5|5671.5|5627|5627|0
1103151600000|2004-12-15 23:00:00|5642.3|5642.3|5650.5|5650.5|5665.1|5665.1|5642.3|5642.3|0
1103238000000|2004-12-16 23:00:00|5674.1|5674.1|5603.4|5603.4|5678.2|5678.2|5603.4|5603.4|0
1103497200000|2004-12-19 23:00:00|5615.3|5615.3|5650.7|5650.7|5664.1|5664.1|5614.9|5614.9|0
1103583600000|2004-12-20 23:00:00|5640.5|5640.5|5640.8|5640.8|5652.5|5652.5|5629.3|5629.3|0
1103670000000|2004-12-21 23:00:00|5662.7|5662.7|5687.7|5687.7|5688.2|5688.2|5648.8|5648.8|0
1103756400000|2004-12-22 23:00:00|5682.1|5682.1|5695.2|5695.2|5697.3|5697.3|5677|5677|0
1104102000000|2004-12-26 23:00:00|5671.8|5671.8|5685.5|5685.5|5697.7|5697.7|5669.3|5669.3|0
1104188400000|2004-12-27 23:00:00|5680|5680|5686.5|5686.5|5692.6|5692.6|5674.3|5674.3|0
1104274800000|2004-12-28 23:00:00|5683.3|5683.3|5692.4|5692.4|5698|5698|5664.5|5664.5|0
1104361200000|2004-12-29 23:00:00|5696.8|5696.8|5693.2|5693.2|5713.3|5713.3|5692|5692|0
1104706800000|2005-01-02 23:00:00|5710.4|5710.4|5768.7|5768.7|5778.2|5778.2|5709.5|5709.5|0
1104793200000|2005-01-03 23:00:00|5754.3|5754.3|5775.5|5775.5|5775.5|5775.5|5750.4|5750.4|0
1104879600000|2005-01-04 23:00:00|5738.1|5738.1|5725.5|5725.5|5751.9|5751.9|5720.5|5720.5|0
1104966000000|2005-01-05 23:00:00|5724|5724|5742.4|5742.4|5757.4|5757.4|5720.5|5720.5|0
1105052400000|2005-01-06 23:00:00|5725.2|5725.2|5735.2|5735.2|5738.2|5738.2|5703.7|5703.7|0
1105311600000|2005-01-09 23:00:00|5726|5726|5731.8|5731.8|5735.9|5735.9|5710.2|5710.2|0
1105398000000|2005-01-10 23:00:00|5719.1|5719.1|5713.1|5713.1|5748.8|5748.8|5699.6|5699.6|0
1105484400000|2005-01-11 23:00:00|5714.7|5714.7|5669.6|5669.6|5729.3|5729.3|5655.1|5655.1|0
1105570800000|2005-01-12 23:00:00|5694.3|5694.3|5687.8|5687.8|5697.9|5697.9|5668.9|5668.9|0
1105657200000|2005-01-13 23:00:00|5663.6|5663.6|5730.1|5730.1|5745.4|5745.4|5663.2|5663.2|0
1105916400000|2005-01-16 23:00:00|5738.6|5738.6|5761.3|5761.3|5765|5765|5732.7|5732.7|0
1106002800000|2005-01-17 23:00:00|5756.8|5756.8|5739.4|5739.4|5759.4|5759.4|5717.5|5717.5|0
1106089200000|2005-01-18 23:00:00|5754.8|5754.8|5749.5|5749.5|5770.2|5770.2|5742.7|5742.7|0
1106175600000|2005-01-19 23:00:00|5698.9|5698.9|5728.1|5728.1|5734.6|5734.6|5697.1|5697.1|0
1106262000000|2005-01-20 23:00:00|5726.1|5726.1|5738.1|5738.1|5741.6|5741.6|5716|5716|0
1106521200000|2005-01-23 23:00:00|5715.1|5715.1|5750.5|5750.5|5756.1|5756.1|5705.6|5705.6|0
1106607600000|2005-01-24 23:00:00|5745|5745|5766.1|5766.1|5771.5|5771.5|5741.8|5741.8|0
1106694000000|2005-01-25 23:00:00|5779.6|5779.6|5768.4|5768.4|5785|5785|5755.8|5755.8|0
1106780400000|2005-01-26 23:00:00|5772.2|5772.2|5773.7|5773.7|5780|5780|5739.9|5739.9|0
1106866800000|2005-01-27 23:00:00|5774.6|5774.6|5750.7|5750.7|5779.3|5779.3|5745.8|5745.8|0
1107126000000|2005-01-30 23:00:00|5767.4|5767.4|5771.4|5771.4|5785.6|5785.6|5756.6|5756.6|0
1107212400000|2005-01-31 23:00:00|5773.5|5773.5|5797.9|5797.9|5800|5800|5761.4|5761.4|0
1107298800000|2005-02-01 23:00:00|5786|5786|5795.1|5795.1|5804.7|5804.7|5784.9|5784.9|0
1107385200000|2005-02-02 23:00:00|5797.4|5797.4|5816.9|5816.9|5816.9|5816.9|5783|5783|0
1107471600000|2005-02-03 23:00:00|5832.5|5832.5|5843.1|5843.1|5843.1|5843.1|5814|5814|0
1107730800000|2005-02-06 23:00:00|5864.1|5864.1|5870.7|5870.7|5883.6|5883.6|5853.3|5853.3|0
1107817200000|2005-02-07 23:00:00|5877.2|5877.2|5881.2|5881.2|5886.5|5886.5|5862.5|5862.5|0
1107903600000|2005-02-08 23:00:00|5878.3|5878.3|5866.5|5866.5|5883.9|5883.9|5857.1|5857.1|0
1107990000000|2005-02-09 23:00:00|5866.8|5866.8|5871.2|5871.2|5890.3|5890.3|5860.6|5860.6|0
1108076400000|2005-02-10 23:00:00|5882.5|5882.5|5915.3|5915.3|5915.3|5915.3|5877.6|5877.6|0
1108335600000|2005-02-13 23:00:00|5920.1|5920.1|5913|5913|5924.5|5924.5|5906|5906|0
1108422000000|2005-02-14 23:00:00|5913.2|5913.2|5916.9|5916.9|5926.1|5926.1|5901.1|5901.1|0
1108508400000|2005-02-15 23:00:00|5899.3|5899.3|5870.8|5870.8|5908.3|5908.3|5861.8|5861.8|0
1108594800000|2005-02-16 23:00:00|5865.8|5865.8|5882.9|5882.9|5891.1|5891.1|5865.8|5865.8|0
1108681200000|2005-02-17 23:00:00|5892.6|5892.6|5901.7|5901.7|5904.1|5904.1|5878.6|5878.6|0
1108940400000|2005-02-20 23:00:00|5915.4|5915.4|5928|5928|5941|5941|5911|5911|0
1109026800000|2005-02-21 23:00:00|5920.4|5920.4|5911.5|5911.5|5930.7|5930.7|5898.1|5898.1|0
1109113200000|2005-02-22 23:00:00|5872.5|5872.5|5867.2|5867.2|5880.2|5880.2|5844.7|5844.7|0
1109199600000|2005-02-23 23:00:00|5888.8|5888.8|5886.2|5886.2|5888.8|5888.8|5847.1|5847.1|0
1109286000000|2005-02-24 23:00:00|5910.3|5910.3|5936.2|5936.2|5947|5947|5910.3|5910.3|0
1109545200000|2005-02-27 23:00:00|5947.3|5947.3|5931.3|5931.3|5959.2|5959.2|5926.3|5926.3|0
1109631600000|2005-02-28 23:00:00|5918|5918|5975.45|5975.45|5982.06|5982.06|5915.5|5915.5|0
1109718000000|2005-03-01 23:00:00|5972.71|5972.71|6013.36|6013.36|6015.82|6015.82|5967.32|5967.32|0
1109804400000|2005-03-02 23:00:00|5990.06|5990.06|5998.81|5998.81|6014.82|6014.82|5986.3|5986.3|0
1109890800000|2005-03-03 23:00:00|5989.13|5989.13|6009.34|6009.34|6009.34|6009.34|5969.55|5969.55|0
1110150000000|2005-03-06 23:00:00|6016.63|6016.63|6014.58|6014.58|6022.51|6022.51|5997.55|5997.55|0
1110236400000|2005-03-07 23:00:00|6008.2|6008.2|5980.2|5980.2|6017.61|6017.61|5971.77|5971.77|0
1110322800000|2005-03-08 23:00:00|5986.23|5986.23|5965.49|5965.49|5997.38|5997.38|5947.57|5947.57|0
1110409200000|2005-03-09 23:00:00|5946.84|5946.84|5945.67|5945.67|5976.49|5976.49|5932.71|5932.71|0
1110495600000|2005-03-10 23:00:00|5963.17|5963.17|5971.92|5971.92|5991.47|5991.47|5958.53|5958.53|0
1110754800000|2005-03-13 23:00:00|5960.76|5960.76|5963|5963|5974.25|5974.25|5948.64|5948.64|0
1110841200000|2005-03-14 23:00:00|6010.61|6010.61|6011.45|6011.45|6022.88|6022.88|5992.94|5992.94|0
1110927600000|2005-03-15 23:00:00|5994.89|5994.89|5944.75|5944.75|6005.87|6005.87|5940.19|5940.19|0
1111014000000|2005-03-16 23:00:00|5944.82|5944.82|5929.05|5929.05|5957.82|5957.82|5915.97|5915.97|0
1111100400000|2005-03-17 23:00:00|5917.36|5917.36|5897.04|5897.04|5928.04|5928.04|5888.56|5888.56|0
1111359600000|2005-03-20 23:00:00|5896.21|5896.21|5907.68|5907.68|5935.6|5935.6|5893.42|5893.42|0
1111446000000|2005-03-21 23:00:00|5918.59|5918.59|5915.6|5915.6|5924.63|5924.63|5892.85|5892.85|0
1111532400000|2005-03-22 23:00:00|5880.67|5880.67|5925.97|5925.97|5926.12|5926.12|5873.68|5873.68|0
1111618800000|2005-03-23 23:00:00|5928.64|5928.64|5935.45|5935.45|5946.55|5946.55|5918.58|5918.58|0
1112047200000|2005-03-28 22:00:00|5931.29|5931.29|5959.76|5959.76|5966.38|5966.38|5916.92|5916.92|0
1112133600000|2005-03-29 22:00:00|5939.29|5939.29|5932.91|5932.91|5944.93|5944.93|5920.92|5920.92|0
1112220000000|2005-03-30 22:00:00|5962.16|5962.16|5929.7|5929.7|5966.05|5966.05|5929.7|5929.7|0
1112306400000|2005-03-31 22:00:00|5939.69|5939.69|5950.88|5950.88|5968.41|5968.41|5939.69|5939.69|0
1112565600000|2005-04-03 22:00:00|5936.41|5936.41|5903.17|5903.17|5938.66|5938.66|5889.75|5889.75|0
1112652000000|2005-04-04 22:00:00|5923.18|5923.18|5947.44|5947.44|5959.44|5959.44|5915.98|5915.98|0
1112738400000|2005-04-05 22:00:00|5967.8|5967.8|6002.38|6002.38|6002.38|6002.38|5965.53|5965.53|0
1112824800000|2005-04-06 22:00:00|6003.28|6003.28|6023.71|6023.71|6023.71|6023.71|5978.18|5978.18|0
1112911200000|2005-04-07 22:00:00|6037.38|6037.38|6016.57|6016.57|6041.66|6041.66|6005.24|6005.24|0
1113170400000|2005-04-10 22:00:00|5997.04|5997.04|6014.71|6014.71|6020.08|6020.08|5996.61|5996.61|0
1113256800000|2005-04-11 22:00:00|6011.71|6011.71|5988.14|5988.14|6015.69|6015.69|5986.18|5986.18|0
1113343200000|2005-04-12 22:00:00|6018.51|6018.51|6012.32|6012.32|6024.38|6024.38|6006.36|6006.36|0
1113429600000|2005-04-13 22:00:00|6000.97|6000.97|6030.47|6030.47|6036.47|6036.47|5998.22|5998.22|0
1113516000000|2005-04-14 22:00:00|6029.12|6029.12|6018.97|6018.97|6037.33|6037.33|5992.05|5992.05|0
1113775200000|2005-04-17 22:00:00|5945.88|5945.88|5925.42|5925.42|5946.4|5946.4|5896.14|5896.14|0
1113861600000|2005-04-18 22:00:00|5966.64|5966.64|5977.89|5977.89|5997.15|5997.15|5954.3|5954.3|0
1113948000000|2005-04-19 22:00:00|5966.96|5966.96|5914.66|5914.66|5971.76|5971.76|5914.62|5914.62|0
1114034400000|2005-04-20 22:00:00|5889.31|5889.31|5902.99|5902.99|5927.45|5927.45|5887.65|5887.65|0
1114120800000|2005-04-21 22:00:00|5919.53|5919.53|5912.85|5912.85|5926.77|5926.77|5900.06|5900.06|0
1114380000000|2005-04-24 22:00:00|5910.36|5910.36|5899.93|5899.93|5919.35|5919.35|5871.37|5871.37|0
1114466400000|2005-04-25 22:00:00|5913.62|5913.62|5914.04|5914.04|5919.43|5919.43|5880.46|5880.46|0
1114552800000|2005-04-26 22:00:00|5894.61|5894.61|5840.55|5840.55|5898.3|5898.3|5820.02|5820.02|0
1114639200000|2005-04-27 22:00:00|5865.28|5865.28|5850.13|5850.13|5870.45|5870.45|5833.15|5833.15|0
1114725600000|2005-04-28 22:00:00|5821.91|5821.91|5870.79|5870.79|5881.81|5881.81|5821.89|5821.89|0
1114984800000|2005-05-01 22:00:00|5901.24|5901.24|5924.64|5924.64|5937.78|5937.78|5890.17|5890.17|0
1115071200000|2005-05-02 22:00:00|5929.08|5929.08|5933.74|5933.74|5933.74|5933.74|5901.59|5901.59|0
1115157600000|2005-05-03 22:00:00|5945.3|5945.3|6001.85|6001.85|6002.06|6002.06|5936.19|5936.19|0
1115330400000|2005-05-05 22:00:00|6005.76|6005.76|6027.11|6027.11|6027.19|6027.19|5984.44|5984.44|0
1115589600000|2005-05-08 22:00:00|6018.86|6018.86|6002.93|6002.93|6019.31|6019.31|5987.63|5987.63|0
1115676000000|2005-05-09 22:00:00|6007.89|6007.89|5917.55|5917.55|6015.87|6015.87|5917.45|5917.45|0
1115762400000|2005-05-10 22:00:00|5910.61|5910.61|5919.85|5919.85|5936.26|5936.26|5900.71|5900.71|0
1115848800000|2005-05-11 22:00:00|5930.61|5930.61|5948.73|5948.73|5959.37|5959.37|5926.61|5926.61|0
1115935200000|2005-05-12 22:00:00|5935.17|5935.17|5943.03|5943.03|5956.91|5956.91|5930.82|5930.82|0
1116280800000|2005-05-16 22:00:00|5961.11|5961.11|5945.11|5945.11|5966.02|5966.02|5935.49|5935.49|0
1116367200000|2005-05-17 22:00:00|5963.59|5963.59|5996.94|5996.94|5999.63|5999.63|5960.5|5960.5|0
1116453600000|2005-05-18 22:00:00|6012.63|6012.63|6017.84|6017.84|6027.24|6027.24|5999.85|5999.85|0
1116540000000|2005-05-19 22:00:00|6029.87|6029.87|6023.11|6023.11|6035.48|6035.48|6002.97|6002.97|0
1116799200000|2005-05-22 22:00:00|6031.38|6031.38|6038.63|6038.63|6041.63|6041.63|6014.02|6014.02|0
1116885600000|2005-05-23 22:00:00|6048.24|6048.24|6079.98|6079.98|6081.09|6081.09|6035.07|6035.07|0
1116972000000|2005-05-24 22:00:00|6075.12|6075.12|6095.13|6095.13|6113.34|6113.34|6070.87|6070.87|0
1117058400000|2005-05-25 22:00:00|6098.63|6098.63|6138.21|6138.21|6145.68|6145.68|6098.22|6098.22|0
1117144800000|2005-05-26 22:00:00|6158.4|6158.4|6160.75|6160.75|6165.3|6165.3|6135.7|6135.7|0
1117404000000|2005-05-29 22:00:00|6159.44|6159.44|6158.72|6158.72|6162.25|6162.25|6144.91|6144.91|0
1117490400000|2005-05-30 22:00:00|6156.19|6156.19|6127.2|6127.2|6159.57|6159.57|6127.2|6127.2|0
1117576800000|2005-05-31 22:00:00|6136.3|6136.3|6210.31|6210.31|6217.63|6217.63|6136.3|6136.3|0
1117663200000|2005-06-01 22:00:00|6200.2|6200.2|6228.74|6228.74|6228.74|6228.74|6195.62|6195.62|0
1117749600000|2005-06-02 22:00:00|6238|6238|6210.27|6210.27|6239.53|6239.53|6195.96|6195.96|0
1118008800000|2005-06-05 22:00:00|6204.6|6204.6|6186.05|6186.05|6212.76|6212.76|6172.4|6172.4|0
1118095200000|2005-06-06 22:00:00|6192.1|6192.1|6237.35|6237.35|6241.51|6241.51|6192.07|6192.07|0
1118181600000|2005-06-07 22:00:00|6217.21|6217.21|6236.69|6236.69|6238.49|6238.49|6215.6|6215.6|0
1118268000000|2005-06-08 22:00:00|6223.53|6223.53|6244.69|6244.69|6244.83|6244.83|6214.69|6214.69|0
1118354400000|2005-06-09 22:00:00|6260.12|6260.12|6239.38|6239.38|6265.99|6265.99|6238.57|6238.57|0
1118613600000|2005-06-12 22:00:00|6245.47|6245.47|6266.16|6266.16|6269.27|6269.27|6241.38|6241.38|0
1118700000000|2005-06-13 22:00:00|6257.87|6257.87|6268.42|6268.42|6275.04|6275.04|6245.87|6245.87|0
1118786400000|2005-06-14 22:00:00|6277.81|6277.81|6257.14|6257.14|6289.06|6289.06|6241.29|6241.29|0
1118872800000|2005-06-15 22:00:00|6270.29|6270.29|6257.77|6257.77|6280.58|6280.58|6232.1|6232.1|0
1118959200000|2005-06-16 22:00:00|6265.7|6265.7|6263.47|6263.47|6279.91|6279.91|6261.11|6261.11|0
1119218400000|2005-06-19 22:00:00|6252.25|6252.25|6236.79|6236.79|6254.01|6254.01|6211.5|6211.5|0
1119304800000|2005-06-20 22:00:00|6253.66|6253.66|6294.15|6294.15|6299.49|6299.49|6249.6|6249.6|0
1119391200000|2005-06-21 22:00:00|6296.17|6296.17|6286.9|6286.9|6307.71|6307.71|6283.34|6283.34|0
1119477600000|2005-06-22 22:00:00|6294.98|6294.98|6273.69|6273.69|6306.89|6306.89|6254.26|6254.26|0
1119564000000|2005-06-23 22:00:00|6221.99|6221.99|6223.19|6223.19|6236.32|6236.32|6215.15|6215.15|0
1119823200000|2005-06-26 22:00:00|6187.35|6187.35|6191.09|6191.09|6209.16|6209.16|6183.18|6183.18|0
1119909600000|2005-06-27 22:00:00|6200.69|6200.69|6208.56|6208.56|6211.01|6211.01|6192.57|6192.57|0
1119996000000|2005-06-28 22:00:00|6227.19|6227.19|6261.24|6261.24|6266.06|6266.06|6226.23|6226.23|0
1120082400000|2005-06-29 22:00:00|6244.94|6244.94|6253.08|6253.08|6267.15|6267.15|6231.99|6231.99|0
1120168800000|2005-06-30 22:00:00|6229.68|6229.68|6279.78|6279.78|6280.97|6280.97|6219.48|6219.48|0
1120428000000|2005-07-03 22:00:00|6274.65|6274.65|6283.57|6283.57|6286.68|6286.68|6256.8|6256.8|0
1120514400000|2005-07-04 22:00:00|6277.68|6277.68|6282.78|6282.78|6288.59|6288.59|6255.64|6255.64|0
1120600800000|2005-07-05 22:00:00|6293.06|6293.06|6308.99|6308.99|6320.54|6320.54|6291.79|6291.79|0
1120687200000|2005-07-06 22:00:00|6295.23|6295.23|6250.57|6250.57|6303.68|6303.68|6113.14|6113.14|0
1120773600000|2005-07-07 22:00:00|6286.35|6286.35|6312.16|6312.16|6314.82|6314.82|6268.62|6268.62|0
1121032800000|2005-07-10 22:00:00|6333.03|6333.03|6357.21|6357.21|6357.21|6357.21|6331.2|6331.2|0
1121119200000|2005-07-11 22:00:00|6353.41|6353.41|6328.69|6328.69|6355.46|6355.46|6313.98|6313.98|0
1121205600000|2005-07-12 22:00:00|6330.41|6330.41|6393.84|6393.84|6394.02|6394.02|6330.41|6330.41|0
1121292000000|2005-07-13 22:00:00|6406.48|6406.48|6449.18|6449.18|6469.52|6469.52|6405|6405|0
1121378400000|2005-07-14 22:00:00|6464.38|6464.38|6459.91|6459.91|6469.42|6469.42|6448.6|6448.6|0
1121637600000|2005-07-17 22:00:00|6466.58|6466.58|6464.53|6464.53|6488.3|6488.3|6453.48|6453.48|0
1121724000000|2005-07-18 22:00:00|6469.09|6469.09|6482.14|6482.14|6482.89|6482.89|6446.42|6446.42|0
1121810400000|2005-07-19 22:00:00|6485.85|6485.85|6510.67|6510.67|6530.83|6530.83|6479.66|6479.66|0
1121896800000|2005-07-20 22:00:00|6529.06|6529.06|6492|6492|6556.63|6556.63|6477.46|6477.46|0
1121983200000|2005-07-21 22:00:00|6484.85|6484.85|6492.52|6492.52|6506|6506|6476.88|6476.88|0
1122242400000|2005-07-24 22:00:00|6507.88|6507.88|6503.94|6503.94|6510.35|6510.35|6477.25|6477.25|0
1122328800000|2005-07-25 22:00:00|6484.13|6484.13|6521.02|6521.02|6535.36|6535.36|6480.94|6480.94|0
1122415200000|2005-07-26 22:00:00|6523.07|6523.07|6560.12|6560.12|6580.26|6580.26|6522.31|6522.31|0
1122501600000|2005-07-27 22:00:00|6577.19|6577.19|6612.37|6612.37|6630.69|6630.69|6573.82|6573.82|0
1122588000000|2005-07-28 22:00:00|6621.29|6621.29|6600.88|6600.88|6621.29|6621.29|6593.01|6593.01|0
1122847200000|2005-07-31 22:00:00|6605.57|6605.57|6609.44|6609.44|6624.31|6624.31|6600.99|6600.99|0
1122933600000|2005-08-01 22:00:00|6612.64|6612.64|6672.16|6672.16|6672.16|6672.16|6599.54|6599.54|0
1123020000000|2005-08-02 22:00:00|6662.09|6662.09|6658.12|6658.12|6693.8|6693.8|6635.12|6635.12|0
1123106400000|2005-08-03 22:00:00|6649.46|6649.46|6617.25|6617.25|6659.86|6659.86|6615.97|6615.97|0
1123192800000|2005-08-04 22:00:00|6594.84|6594.84|6607.69|6607.69|6633.71|6633.71|6589.32|6589.32|0
1123452000000|2005-08-07 22:00:00|6613.75|6613.75|6634.34|6634.34|6659.7|6659.7|6613.57|6613.57|0
1123538400000|2005-08-08 22:00:00|6624.91|6624.91|6638.85|6638.85|6643.96|6643.96|6609.02|6609.02|0
1123624800000|2005-08-09 22:00:00|6673.32|6673.32|6689.16|6689.16|6695.57|6695.57|6670.57|6670.57|0
1123711200000|2005-08-10 22:00:00|6666.27|6666.27|6680.54|6680.54|6686.93|6686.93|6653.55|6653.55|0
1123797600000|2005-08-11 22:00:00|6690.12|6690.12|6647.55|6647.55|6690.12|6690.12|6630.68|6630.68|0
1124056800000|2005-08-14 22:00:00|6639.28|6639.28|6636.38|6636.38|6662.68|6662.68|6630.61|6630.61|0
1124143200000|2005-08-15 22:00:00|6651.73|6651.73|6634.65|6634.65|6674.52|6674.52|6614.64|6614.64|0
1124229600000|2005-08-16 22:00:00|6613.82|6613.82|6631.35|6631.35|6632.6|6632.6|6602.52|6602.52|0
1124316000000|2005-08-17 22:00:00|6629.25|6629.25|6596.42|6596.42|6644.49|6644.49|6591.84|6591.84|0
1124402400000|2005-08-18 22:00:00|6601|6601|6636.58|6636.58|6637.38|6637.38|6591.96|6591.96|0
1124661600000|2005-08-21 22:00:00|6647.39|6647.39|6623.29|6623.29|6661.8|6661.8|6617.41|6617.41|0
1124748000000|2005-08-22 22:00:00|6614.98|6614.98|6565.32|6565.32|6615.12|6615.12|6561.32|6561.32|0
1124834400000|2005-08-23 22:00:00|6561.59|6561.59|6537|6537|6568.65|6568.65|6509.05|6509.05|0
1124920800000|2005-08-24 22:00:00|6485.71|6485.71|6484.96|6484.96|6505.93|6505.93|6469.66|6469.66|0
1125007200000|2005-08-25 22:00:00|6489.37|6489.37|6445.36|6445.36|6525.96|6525.96|6439.95|6439.95|0
1125266400000|2005-08-28 22:00:00|6378.93|6378.93|6463.67|6463.67|6473.87|6473.87|6364.34|6364.34|0
1125352800000|2005-08-29 22:00:00|6484.63|6484.63|6473.22|6473.22|6501.38|6501.38|6462.01|6462.01|0
1125439200000|2005-08-30 22:00:00|6469.49|6469.49|6517.21|6517.21|6543|6543|6469.49|6469.49|0
1125525600000|2005-08-31 22:00:00|6546.81|6546.81|6553.59|6553.59|6581.53|6581.53|6539.64|6539.64|0
1125612000000|2005-09-01 22:00:00|6542.69|6542.69|6532.07|6532.07|6568.33|6568.33|6519.46|6519.46|0
1125871200000|2005-09-04 22:00:00|6533.37|6533.37|6543.4|6543.4|6555.52|6555.52|6526.66|6526.66|0
1125957600000|2005-09-05 22:00:00|6557.96|6557.96|6609.75|6609.75|6616.23|6616.23|6551.98|6551.98|0
1126044000000|2005-09-06 22:00:00|6640.06|6640.06|6684.69|6684.69|6687.25|6687.25|6634.65|6634.65|0
1126130400000|2005-09-07 22:00:00|6688.91|6688.91|6681.67|6681.67|6693.11|6693.11|6667.73|6667.73|0
1126216800000|2005-09-08 22:00:00|6685.41|6685.41|6703.62|6703.62|6714.6|6714.6|6685.07|6685.07|0
1126476000000|2005-09-11 22:00:00|6723.72|6723.72|6727.23|6727.23|6732.41|6732.41|6702.62|6702.62|0
1126562400000|2005-09-12 22:00:00|6732.88|6732.88|6696.38|6696.38|6736.88|6736.88|6689.42|6689.42|0
1126648800000|2005-09-13 22:00:00|6701.8|6701.8|6731.58|6731.58|6737.62|6737.62|6696.18|6696.18|0
1126735200000|2005-09-14 22:00:00|6731.14|6731.14|6752.84|6752.84|6760.53|6760.53|6725.72|6725.72|0
1126821600000|2005-09-15 22:00:00|6766.86|6766.86|6810.3|6810.3|6811.86|6811.86|6766.86|6766.86|0
1127080800000|2005-09-18 22:00:00|6783.96|6783.96|6804.07|6804.07|6849.82|6849.82|6781.71|6781.71|0
1127167200000|2005-09-19 22:00:00|6825.64|6825.64|6835.68|6835.68|6846.26|6846.26|6820.55|6820.55|0
1127253600000|2005-09-20 22:00:00|6800.95|6800.95|6761.02|6761.02|6824.81|6824.81|6759.98|6759.98|0
1127340000000|2005-09-21 22:00:00|6729.91|6729.91|6735.75|6735.75|6758.2|6758.2|6709.57|6709.57|0
1127426400000|2005-09-22 22:00:00|6749.3|6749.3|6785.53|6785.53|6806.65|6806.65|6749.3|6749.3|0
1127685600000|2005-09-25 22:00:00|6847.37|6847.37|6852.18|6852.18|6857.86|6857.86|6823.27|6823.27|0
1127772000000|2005-09-26 22:00:00|6839.1|6839.1|6852.01|6852.01|6857.9|6857.9|6829.2|6829.2|0
1127858400000|2005-09-27 22:00:00|6863.87|6863.87|6904.84|6904.84|6908.95|6908.95|6861.72|6861.72|0
1127944800000|2005-09-28 22:00:00|6905.36|6905.36|6860.37|6860.37|6910.18|6910.18|6860.23|6860.23|0
1128031200000|2005-09-29 22:00:00|6908.47|6908.47|6898.88|6898.88|6912.25|6912.25|6854.73|6854.73|0
1128290400000|2005-10-02 22:00:00|6943.06|6943.06|7005.64|7005.64|7016.29|7016.29|6934.83|6934.83|0
1128376800000|2005-10-03 22:00:00|7008.27|7008.27|7042.26|7042.26|7043.04|7043.04|6987.52|6987.52|0
1128463200000|2005-10-04 22:00:00|7004.66|7004.66|7026.36|7026.36|7046.35|7046.35|6995.32|6995.32|0
1128549600000|2005-10-05 22:00:00|6952.56|6952.56|6939.21|6939.21|6969.1|6969.1|6918.24|6918.24|0
1128636000000|2005-10-06 22:00:00|6927.73|6927.73|6946.95|6946.95|6967.1|6967.1|6912.46|6912.46|0
1128895200000|2005-10-09 22:00:00|6962.94|6962.94|6950.86|6950.86|6987.82|6987.82|6947.4|6947.4|0
1128981600000|2005-10-10 22:00:00|6973.12|6973.12|6965.67|6965.67|7011.67|7011.67|6960.98|6960.98|0
1129068000000|2005-10-11 22:00:00|6935.36|6935.36|6918.97|6918.97|6969.36|6969.36|6899.82|6899.82|0
1129154400000|2005-10-12 22:00:00|6903.07|6903.07|6868.11|6868.11|6921.23|6921.23|6812.49|6812.49|0
1129240800000|2005-10-13 22:00:00|6890.99|6890.99|6871.17|6871.17|6890.99|6890.99|6846.5|6846.5|0
1129500000000|2005-10-16 22:00:00|6899.81|6899.81|6883.42|6883.42|6904.69|6904.69|6843.76|6843.76|0
1129586400000|2005-10-17 22:00:00|6929.08|6929.08|6946|6946|6950.98|6950.98|6915.67|6915.67|0
1129672800000|2005-10-18 22:00:00|6902.41|6902.41|6820.43|6820.43|6913.04|6913.04|6806.47|6806.47|0
1129759200000|2005-10-19 22:00:00|6935.68|6935.68|6885.4|6885.4|6937.9|6937.9|6870.67|6870.67|0
1129845600000|2005-10-20 22:00:00|6857.85|6857.85|6851.61|6851.61|6889.06|6889.06|6839.74|6839.74|0
1130104800000|2005-10-23 22:00:00|6872.3|6872.3|6911.78|6911.78|6921.89|6921.89|6845.87|6845.87|0
1130191200000|2005-10-24 22:00:00|6913.37|6913.37|6939.72|6939.72|6973.97|6973.97|6913.37|6913.37|0
1130277600000|2005-10-25 22:00:00|6945.71|6945.71|6972.35|6972.35|6981.92|6981.92|6945.71|6945.71|0
1130364000000|2005-10-26 22:00:00|6943.71|6943.71|6919.6|6919.6|6967.73|6967.73|6906.15|6906.15|0
1130450400000|2005-10-27 22:00:00|6904.9|6904.9|6874.9|6874.9|6927.09|6927.09|6851.51|6851.51|0
1130713200000|2005-10-30 23:00:00|6944.64|6944.64|7036.65|7036.65|7042.24|7042.24|6944.64|6944.64|0
1130799600000|2005-10-31 23:00:00|7062.45|7062.45|7100.63|7100.63|7101.33|7101.33|7041.1|7041.1|0
1130886000000|2005-11-01 23:00:00|7094.4|7094.4|7117.39|7117.39|7142.07|7142.07|7075.87|7075.87|0
1130972400000|2005-11-02 23:00:00|7130.66|7130.66|7211.05|7211.05|7216.1|7216.1|7123.33|7123.33|0
1131058800000|2005-11-03 23:00:00|7203.42|7203.42|7204.98|7204.98|7219.16|7219.16|7177.15|7177.15|0
1131318000000|2005-11-06 23:00:00|7218.95|7218.95|7253.67|7253.67|7260.97|7260.97|7180.51|7180.51|0
1131404400000|2005-11-07 23:00:00|7270.28|7270.28|7257.48|7257.48|7314.55|7314.55|7247.86|7247.86|0
1131490800000|2005-11-08 23:00:00|7271.88|7271.88|7238.48|7238.48|7289.73|7289.73|7227.22|7227.22|0
1131577200000|2005-11-09 23:00:00|7265.41|7265.41|7243.14|7243.14|7272.51|7272.51|7236.5|7236.5|0
1131663600000|2005-11-10 23:00:00|7306.75|7306.75|7351.32|7351.32|7351.96|7351.96|7291.21|7291.21|0
1131922800000|2005-11-13 23:00:00|7336.95|7336.95|7313.01|7313.01|7361.81|7361.81|7306.48|7306.48|0
1132009200000|2005-11-14 23:00:00|7317.22|7317.22|7322.72|7322.72|7353.69|7353.69|7307.95|7307.95|0
1132095600000|2005-11-15 23:00:00|7312.91|7312.91|7268.5|7268.5|7332.85|7332.85|7237.3|7237.3|0
1132182000000|2005-11-16 23:00:00|7316.73|7316.73|7329.93|7329.93|7375.06|7375.06|7309.99|7309.99|0
1132268400000|2005-11-17 23:00:00|7376.42|7376.42|7431.38|7431.38|7446.74|7446.74|7376.42|7376.42|0
1132527600000|2005-11-20 23:00:00|7449.56|7449.56|7452.3|7452.3|7457.1|7457.1|7420.32|7420.32|0
1132614000000|2005-11-21 23:00:00|7467.77|7467.77|7467.73|7467.73|7483.07|7483.07|7441.27|7441.27|0
1132700400000|2005-11-22 23:00:00|7479.01|7479.01|7495.15|7495.15|7508.18|7508.18|7465.1|7465.1|0
1132786800000|2005-11-23 23:00:00|7500.42|7500.42|7473.85|7473.85|7514.56|7514.56|7430.07|7430.07|0
1132873200000|2005-11-24 23:00:00|7469.26|7469.26|7498.7|7498.7|7506.46|7506.46|7464.21|7464.21|0
1133132400000|2005-11-27 23:00:00|7528.53|7528.53|7427.48|7427.48|7555.72|7555.72|7427.48|7427.48|0
1133218800000|2005-11-28 23:00:00|7419.59|7419.59|7440.7|7440.7|7470.97|7470.97|7409.61|7409.61|0
1133305200000|2005-11-29 23:00:00|7438.34|7438.34|7407.52|7407.52|7439.61|7439.61|7384.23|7384.23|0
1133391600000|2005-11-30 23:00:00|7432.97|7432.97|7536.94|7536.94|7542.16|7542.16|7424.45|7424.45|0
1133478000000|2005-12-01 23:00:00|7565.46|7565.46|7589.26|7589.26|7589.72|7589.72|7543.99|7543.99|0
1133737200000|2005-12-04 23:00:00|7618.12|7618.12|7584.81|7584.81|7618.6|7618.6|7558.92|7558.92|0
1133823600000|2005-12-05 23:00:00|7573.06|7573.06|7611.96|7611.96|7632.78|7632.78|7568.11|7568.11|0
1133910000000|2005-12-06 23:00:00|7600.51|7600.51|7588.81|7588.81|7648.4|7648.4|7576.72|7576.72|0
1133996400000|2005-12-07 23:00:00|7544.74|7544.74|7560.02|7560.02|7560.02|7560.02|7518.23|7518.23|0
1134082800000|2005-12-08 23:00:00|7557.57|7557.57|7567.4|7567.4|7574.73|7574.73|7529.73|7529.73|0
1134342000000|2005-12-11 23:00:00|7600.37|7600.37|7567.51|7567.51|7622.29|7622.29|7544.47|7544.47|0
1134428400000|2005-12-12 23:00:00|7587.04|7587.04|7577.39|7577.39|7592.21|7592.21|7548.5|7548.5|0
1134514800000|2005-12-13 23:00:00|7590.76|7590.76|7516.33|7516.33|7596.38|7596.38|7512.57|7512.57|0
1134601200000|2005-12-14 23:00:00|7521.23|7521.23|7457.96|7457.96|7530.71|7530.71|7443.89|7443.89|0
1134687600000|2005-12-15 23:00:00|7501.57|7501.57|7491.03|7491.03|7515.1|7515.1|7482.06|7482.06|0
1134946800000|2005-12-18 23:00:00|7502.95|7502.95|7532.89|7532.89|7543.37|7543.37|7472.79|7472.79|0
1135033200000|2005-12-19 23:00:00|7511.12|7511.12|7516.69|7516.69|7526.28|7526.28|7488.89|7488.89|0
1135119600000|2005-12-20 23:00:00|7534.3|7534.3|7547.54|7547.54|7553.62|7553.62|7528.39|7528.39|0
1135206000000|2005-12-21 23:00:00|7538.36|7538.36|7515.23|7515.23|7555.45|7555.45|7494.85|7494.85|0
1135292400000|2005-12-22 23:00:00|7538.42|7538.42|7497.84|7497.84|7543.71|7543.71|7484.8|7484.8|0
1135638000000|2005-12-26 23:00:00|7500.67|7500.67|7548.8|7548.8|7556.72|7556.72|7485.29|7485.29|0
1135724400000|2005-12-27 23:00:00|7537.38|7537.38|7559.13|7559.13|7594.89|7594.89|7523.19|7523.19|0
1135810800000|2005-12-28 23:00:00|7579.12|7579.12|7619.96|7619.96|7635.08|7635.08|7575.59|7575.59|0
1135897200000|2005-12-29 23:00:00|7603.81|7603.81|7583.93|7583.93|7622.54|7622.54|7553.83|7553.83|0
1136242800000|2006-01-02 23:00:00|7621.06|7621.06|7628.56|7628.56|7701.59|7701.59|7583.94|7583.94|0
1136329200000|2006-01-03 23:00:00|7691.01|7691.01|7723.71|7723.71|7726.63|7726.63|7629.23|7629.23|0
1136415600000|2006-01-04 23:00:00|7721.53|7721.53|7703.32|7703.32|7735.14|7735.14|7681.76|7681.76|0
1136502000000|2006-01-05 23:00:00|7704.35|7704.35|7718.47|7718.47|7720.66|7720.66|7691.9|7691.9|0
1136761200000|2006-01-08 23:00:00|7736.45|7736.45|7715.59|7715.59|7743.61|7743.61|7709.81|7709.81|0
1136847600000|2006-01-09 23:00:00|7690.4|7690.4|7663.73|7663.73|7703.08|7703.08|7644.68|7644.68|0
1136934000000|2006-01-10 23:00:00|7695.9|7695.9|7752.06|7752.06|7753.79|7753.79|7687.08|7687.08|0
1137020400000|2006-01-11 23:00:00|7759.54|7759.54|7798.1|7798.1|7801.05|7801.05|7757.4|7757.4|0
1137106800000|2006-01-12 23:00:00|7783.72|7783.72|7802.5|7802.5|7802.5|7802.5|7734.65|7734.65|0
1137366000000|2006-01-15 23:00:00|7781.16|7781.16|7835.67|7835.67|7837.11|7837.11|7769.72|7769.72|0
1137452400000|2006-01-16 23:00:00|7787.06|7787.06|7785.63|7785.63|7801.26|7801.26|7766.7|7766.7|0
1137538800000|2006-01-17 23:00:00|7672.52|7672.52|7726.45|7726.45|7748.38|7748.38|7654.67|7654.67|0
1137625200000|2006-01-18 23:00:00|7745.88|7745.88|7771.61|7771.61|7771.61|7771.61|7713.83|7713.83|0
1137711600000|2006-01-19 23:00:00|7761.83|7761.83|7697.53|7697.53|7804.35|7804.35|7697.42|7697.42|0
1137970800000|2006-01-22 23:00:00|7696.64|7696.64|7702.66|7702.66|7708.53|7708.53|7593.15|7593.15|0
1138057200000|2006-01-23 23:00:00|7706.44|7706.44|7692.56|7692.56|7752.97|7752.97|7673.67|7673.67|0
1138143600000|2006-01-24 23:00:00|7707.94|7707.94|7682.69|7682.69|7712.51|7712.51|7657.23|7657.23|0
1138230000000|2006-01-25 23:00:00|7716.19|7716.19|7749.41|7749.41|7752.15|7752.15|7704.97|7704.97|0
1138316400000|2006-01-26 23:00:00|7855|7855|7779.43|7779.43|7856.33|7856.33|7774.38|7774.38|0
1138575600000|2006-01-29 23:00:00|7797.83|7797.83|7789.32|7789.32|7821.11|7821.11|7778.56|7778.56|0
1138662000000|2006-01-30 23:00:00|7814.51|7814.51|7810.88|7810.88|7832.44|7832.44|7772.12|7772.12|0
1138748400000|2006-01-31 23:00:00|7818.34|7818.34|7836.17|7836.17|7853.83|7853.83|7807.3|7807.3|0
1138834800000|2006-02-01 23:00:00|7859.98|7859.98|7785.94|7785.94|7874.87|7874.87|7785.94|7785.94|0
1138921200000|2006-02-02 23:00:00|7799.64|7799.64|7840.79|7840.79|7847.16|7847.16|7788.75|7788.75|0
1139180400000|2006-02-05 23:00:00|7842.13|7842.13|7839.61|7839.61|7901.34|7901.34|7823.56|7823.56|0
1139266800000|2006-02-06 23:00:00|7846.68|7846.68|7837.34|7837.34|7878.23|7878.23|7810.52|7810.52|0
1139353200000|2006-02-07 23:00:00|7788.83|7788.83|7831.9|7831.9|7868|7868|7772.56|7772.56|0
1139439600000|2006-02-08 23:00:00|7875.83|7875.83|7873.61|7873.61|7893.58|7893.58|7859.46|7859.46|0
1139526000000|2006-02-09 23:00:00|7876.06|7876.06|7861.57|7861.57|7903.3|7903.3|7857.29|7857.29|0
1139785200000|2006-02-12 23:00:00|7841.96|7841.96|7889.28|7889.28|7889.45|7889.45|7813.05|7813.05|0
1139871600000|2006-02-13 23:00:00|7899.06|7899.06|7882.43|7882.43|7938.24|7938.24|7844.99|7844.99|0
1139958000000|2006-02-14 23:00:00|7859.15|7859.15|7797.2|7797.2|7866.97|7866.97|7789.05|7789.05|0
1140044400000|2006-02-15 23:00:00|7848.73|7848.73|7906.58|7906.58|7906.58|7906.58|7821.18|7821.18|0
1140130800000|2006-02-16 23:00:00|7929|7929|7917.12|7917.12|7932.17|7932.17|7885.45|7885.45|0
1140390000000|2006-02-19 23:00:00|7917.09|7917.09|7950.22|7950.22|7956.17|7956.17|7902.45|7902.45|0
1140476400000|2006-02-20 23:00:00|7973.81|7973.81|8002.56|8002.56|8009.21|8009.21|7968.12|7968.12|0
1140562800000|2006-02-21 23:00:00|7984.38|7984.38|8040.51|8040.51|8046.65|8046.65|7983.18|7983.18|0
1140649200000|2006-02-22 23:00:00|8046.92|8046.92|7983.75|7983.75|8048.17|8048.17|7983.75|7983.75|0
1140735600000|2006-02-23 23:00:00|7988.91|7988.91|7954.33|7954.33|7995.95|7995.95|7938.15|7938.15|0
1140994800000|2006-02-26 23:00:00|7979.17|7979.17|7995.05|7995.05|7995.27|7995.27|7923.23|7923.23|0
1141081200000|2006-02-27 23:00:00|7992.25|7992.25|7892.63|7892.63|8010.7|8010.7|7873.17|7873.17|0
1141167600000|2006-02-28 23:00:00|7891.75|7891.75|7980.36|7980.36|7980.6|7980.6|7886.65|7886.65|0
1141254000000|2006-03-01 23:00:00|7980.51|7980.51|7926.22|7926.22|7990.7|7990.7|7917.91|7917.91|0
1141340400000|2006-03-02 23:00:00|7902.47|7902.47|7915.98|7915.98|7952.21|7952.21|7879.96|7879.96|0
1141599600000|2006-03-05 23:00:00|7941.04|7941.04|7917.18|7917.18|7949.65|7949.65|7913.59|7913.59|0
1141686000000|2006-03-06 23:00:00|7878.15|7878.15|7864.26|7864.26|7880.86|7880.86|7807.52|7807.52|0
1141772400000|2006-03-07 23:00:00|7879.61|7879.61|7831.52|7831.52|7885.96|7885.96|7779.49|7779.49|0
1141858800000|2006-03-08 23:00:00|7878.73|7878.73|7860.68|7860.68|7893.79|7893.79|7847.08|7847.08|0
1141945200000|2006-03-09 23:00:00|7836.73|7836.73|7970.64|7970.64|7970.64|7970.64|7831.66|7831.66|0
1142204400000|2006-03-12 23:00:00|8002.81|8002.81|8035.44|8035.44|8054.34|8054.34|7995.01|7995.01|0
1142290800000|2006-03-13 23:00:00|8008.98|8008.98|8034.22|8034.22|8064.93|8064.93|8004.92|8004.92|0
1142377200000|2006-03-14 23:00:00|8073.05|8073.05|8012.57|8012.57|8080|8080|8012.16|8012.16|0
1142463600000|2006-03-15 23:00:00|8024.76|8024.76|8017.96|8017.96|8031.5|8031.5|7992.98|7992.98|0
1142550000000|2006-03-16 23:00:00|8077.47|8077.47|8047.12|8047.12|8090.19|8090.19|8035.45|8035.45|0
1142809200000|2006-03-19 23:00:00|8084.04|8084.04|8059.42|8059.42|8108.33|8108.33|8053.81|8053.81|0
1142895600000|2006-03-20 23:00:00|8056.61|8056.61|8056.64|8056.64|8072.85|8072.85|8024.05|8024.05|0
1142982000000|2006-03-21 23:00:00|8032.69|8032.69|8064.02|8064.02|8070.38|8070.38|8020.03|8020.03|0
1143068400000|2006-03-22 23:00:00|8084.95|8084.95|8024.1|8024.1|8088.68|8088.68|8000.88|8000.88|0
1143154800000|2006-03-23 23:00:00|8021.61|8021.61|8045.08|8045.08|8057.03|8057.03|8018.31|8018.31|0
1143410400000|2006-03-26 22:00:00|8053.14|8053.14|7980.94|7980.94|8059.47|8059.47|7980.07|7980.07|0
1143496800000|2006-03-27 22:00:00|7982.9|7982.9|7972.91|7972.91|8018.15|8018.15|7965.92|7965.92|0
1143583200000|2006-03-28 22:00:00|7972.12|7972.12|7983.41|7983.41|7996.36|7996.36|7946.64|7946.64|0
1143669600000|2006-03-29 22:00:00|8013.66|8013.66|8035.27|8035.27|8042.87|8042.87|7988.53|7988.53|0
1143756000000|2006-03-30 22:00:00|8013.47|8013.47|8023.3|8023.3|8039.75|8039.75|7995.78|7995.78|0
1144015200000|2006-04-02 22:00:00|8071.96|8071.96|8078.52|8078.52|8087.97|8087.97|8057.56|8057.56|0
1144101600000|2006-04-03 22:00:00|8066.91|8066.91|8051.62|8051.62|8074.87|8074.87|8036.55|8036.55|0
1144188000000|2006-04-04 22:00:00|8076.12|8076.12|8090.54|8090.54|8095.16|8095.16|8049.85|8049.85|0
1144274400000|2006-04-05 22:00:00|8114.26|8114.26|8102.34|8102.34|8129.57|8129.57|8091.78|8091.78|0
1144360800000|2006-04-06 22:00:00|8114.05|8114.05|8105.19|8105.19|8133.43|8133.43|8090.62|8090.62|0
1144620000000|2006-04-09 22:00:00|8090.85|8090.85|8109.31|8109.31|8111.34|8111.34|8073.56|8073.56|0
1144706400000|2006-04-10 22:00:00|8121.92|8121.92|8029.06|8029.06|8129.73|8129.73|8001.3|8001.3|0
1144792800000|2006-04-11 22:00:00|7990.58|7990.58|7976.57|7976.57|8005.42|8005.42|7946.94|7946.94|0
1144879200000|2006-04-12 22:00:00|7993.6|7993.6|8007.34|8007.34|8012.71|8012.71|7974.42|7974.42|0
1145311200000|2006-04-17 22:00:00|7973.04|7973.04|7961.35|7961.35|7998.87|7998.87|7941.61|7941.61|0
1145397600000|2006-04-18 22:00:00|8011.89|8011.89|8050.86|8050.86|8050.86|8050.86|8005.17|8005.17|0
1145484000000|2006-04-19 22:00:00|8054.81|8054.81|8056.98|8056.98|8074.45|8074.45|8020.02|8020.02|0
1145570400000|2006-04-20 22:00:00|8096.78|8096.78|8093.47|8093.47|8104.19|8104.19|8052.15|8052.15|0
1145829600000|2006-04-23 22:00:00|8072.76|8072.76|8076.25|8076.25|8096.79|8096.79|8056.68|8056.68|0
1145916000000|2006-04-24 22:00:00|8102.96|8102.96|8041.02|8041.02|8131.84|8131.84|8036.51|8036.51|0
1146002400000|2006-04-25 22:00:00|8065.32|8065.32|8071.1|8071.1|8074.49|8074.49|8022.88|8022.88|0
1146088800000|2006-04-26 22:00:00|8076.65|8076.65|8080.12|8080.12|8080.21|8080.21|8008.74|8008.74|0
1146175200000|2006-04-27 22:00:00|8075.69|8075.69|8047.29|8047.29|8075.78|8075.78|8029.27|8029.27|0
1146520800000|2006-05-01 22:00:00|8073.12|8073.12|8074.68|8074.68|8106.45|8106.45|8067.82|8067.82|0
1146607200000|2006-05-02 22:00:00|8093.82|8093.82|7964.65|7964.65|8098.9|8098.9|7964.65|7964.65|0
1146693600000|2006-05-03 22:00:00|7956.89|7956.89|7965.43|7965.43|7970.75|7970.75|7875.17|7875.17|0
1146780000000|2006-05-04 22:00:00|7962.71|7962.71|8058.06|8058.06|8059.46|8059.46|7960.33|7960.33|0
1147039200000|2006-05-07 22:00:00|8100.78|8100.78|8103.62|8103.62|8125.66|8125.66|8091.01|8091.01|0
1147125600000|2006-05-08 22:00:00|8109.76|8109.76|8122.08|8122.08|8139.12|8139.12|8088.27|8088.27|0
1147212000000|2006-05-09 22:00:00|8109.72|8109.72|8112.87|8112.87|8138.42|8138.42|8102.37|8102.37|0
1147298400000|2006-05-10 22:00:00|8129.22|8129.22|8097.27|8097.27|8158.89|8158.89|8094.16|8094.16|0
1147384800000|2006-05-11 22:00:00|8058.48|8058.48|7954.1|7954.1|8082.02|8082.02|7944.52|7944.52|0
1147644000000|2006-05-14 22:00:00|7910.68|7910.68|7853.94|7853.94|7938.18|7938.18|7798.94|7798.94|0
1147730400000|2006-05-15 22:00:00|7853.76|7853.76|7887.09|7887.09|7904.06|7904.06|7822.47|7822.47|0
1147816800000|2006-05-16 22:00:00|7923.4|7923.4|7658.52|7658.52|7928.89|7928.89|7656.56|7656.56|0
1147903200000|2006-05-17 22:00:00|7670.59|7670.59|7602.3|7602.3|7706.64|7706.64|7547.07|7547.07|0
1147989600000|2006-05-18 22:00:00|7582.91|7582.91|7614.25|7614.25|7636.32|7636.32|7568.9|7568.9|0
1148248800000|2006-05-21 22:00:00|7584.61|7584.61|7430.21|7430.21|7604.46|7604.46|7413.66|7413.66|0
1148335200000|2006-05-22 22:00:00|7495.4|7495.4|7572.47|7572.47|7596.77|7596.77|7450.29|7450.29|0
1148421600000|2006-05-23 22:00:00|7539.19|7539.19|7481.33|7481.33|7554.86|7554.86|7443.07|7443.07|0
1148594400000|2006-05-25 22:00:00|7623.85|7623.85|7679.47|7679.47|7679.47|7679.47|7574.09|7574.09|0
1148853600000|2006-05-28 22:00:00|7670.31|7670.31|7688.15|7688.15|7693.14|7693.14|7659.74|7659.74|0
1148940000000|2006-05-29 22:00:00|7686.73|7686.73|7533.31|7533.31|7699.28|7699.28|7533.31|7533.31|0
1149026400000|2006-05-30 22:00:00|7473.59|7473.59|7604.4|7604.4|7604.4|7604.4|7441.64|7441.64|0
1149112800000|2006-05-31 22:00:00|7602.04|7602.04|7617.33|7617.33|7632.93|7632.93|7529.77|7529.77|0
1149199200000|2006-06-01 22:00:00|7676.78|7676.78|7665.08|7665.08|7714.23|7714.23|7638.83|7638.83|0
1149544800000|2006-06-05 22:00:00|7531.7|7531.7|7497.02|7497.02|7600.53|7600.53|7473.36|7473.36|0
1149631200000|2006-06-06 22:00:00|7500.74|7500.74|7549.79|7549.79|7554.23|7554.23|7477.03|7477.03|0
1149717600000|2006-06-07 22:00:00|7401.6|7401.6|7344.28|7344.28|7453.21|7453.21|7343.53|7343.53|0
1149804000000|2006-06-08 22:00:00|7437.36|7437.36|7434.57|7434.57|7442.94|7442.94|7402.34|7402.34|0
1150063200000|2006-06-11 22:00:00|7420.18|7420.18|7332.69|7332.69|7449.6|7449.6|7318.05|7318.05|0
1150149600000|2006-06-12 22:00:00|7199.96|7199.96|7154.86|7154.86|7245.31|7245.31|7123.18|7123.18|0
1150236000000|2006-06-13 22:00:00|7190.94|7190.94|7171.03|7171.03|7224.56|7224.56|7138.04|7138.04|0
1150322400000|2006-06-14 22:00:00|7240.86|7240.86|7324.4|7324.4|7343.08|7343.08|7224.74|7224.74|0
1150408800000|2006-06-15 22:00:00|7408.94|7408.94|7294.55|7294.55|7430.48|7430.48|7286.16|7286.16|0
1150668000000|2006-06-18 22:00:00|7356.63|7356.63|7363.99|7363.99|7404.46|7404.46|7344.93|7344.93|0
1150754400000|2006-06-19 22:00:00|7320.38|7320.38|7397.92|7397.92|7397.92|7397.92|7307.69|7307.69|0
1150840800000|2006-06-20 22:00:00|7420.81|7420.81|7427.15|7427.15|7437.62|7437.62|7355.43|7355.43|0
1150927200000|2006-06-21 22:00:00|7503.63|7503.63|7483.33|7483.33|7521.14|7521.14|7448.3|7448.3|0
1151013600000|2006-06-22 22:00:00|7474.18|7474.18|7485.8|7485.8|7512.8|7512.8|7446.74|7446.74|0
1151272800000|2006-06-25 22:00:00|7533.37|7533.37|7463.63|7463.63|7539.13|7539.13|7450.33|7450.33|0
1151359200000|2006-06-26 22:00:00|7503.69|7503.69|7406.83|7406.83|7503.69|7503.69|7401.61|7401.61|0
1151445600000|2006-06-27 22:00:00|7378.62|7378.62|7431.9|7431.9|7452.12|7452.12|7372.82|7372.82|0
1151532000000|2006-06-28 22:00:00|7470.09|7470.09|7541.08|7541.08|7557.98|7557.98|7457.78|7457.78|0
1151618400000|2006-06-29 22:00:00|7624.13|7624.13|7652.1|7652.1|7652.1|7652.1|7567.66|7567.66|0
1151877600000|2006-07-02 22:00:00|7664.74|7664.74|7720.68|7720.68|7720.68|7720.68|7643.74|7643.74|0
1151964000000|2006-07-03 22:00:00|7718.31|7718.31|7727.8|7727.8|7727.8|7727.8|7678.65|7678.65|0
1152050400000|2006-07-04 22:00:00|7705.92|7705.92|7659.17|7659.17|7706.49|7706.49|7632.92|7632.92|0
1152136800000|2006-07-05 22:00:00|7675.24|7675.24|7704.64|7704.64|7729.64|7729.64|7674.05|7674.05|0
1152223200000|2006-07-06 22:00:00|7693.47|7693.47|7655.21|7655.21|7703.03|7703.03|7625.51|7625.51|0
1152482400000|2006-07-09 22:00:00|7659.72|7659.72|7704.36|7704.36|7704.43|7704.43|7613.76|7613.76|0
1152568800000|2006-07-10 22:00:00|7672.61|7672.61|7669.39|7669.39|7709.49|7709.49|7655.2|7655.2|0
1152655200000|2006-07-11 22:00:00|7701.57|7701.57|7706.95|7706.95|7775.97|7775.97|7696.87|7696.87|0
1152741600000|2006-07-12 22:00:00|7677.83|7677.83|7587.96|7587.96|7677.83|7677.83|7566.5|7566.5|0
1152828000000|2006-07-13 22:00:00|7512.47|7512.47|7506.78|7506.78|7570.12|7570.12|7490.56|7490.56|0
1153087200000|2006-07-16 22:00:00|7504.84|7504.84|7501.34|7501.34|7529.8|7529.8|7428.08|7428.08|0
1153173600000|2006-07-17 22:00:00|7497.15|7497.15|7461.34|7461.34|7523.65|7523.65|7438.67|7438.67|0
1153260000000|2006-07-18 22:00:00|7496.56|7496.56|7603.57|7603.57|7605.31|7605.31|7480.46|7480.46|0
1153346400000|2006-07-19 22:00:00|7659.44|7659.44|7659.57|7659.57|7688.3|7688.3|7634.23|7634.23|0
1153432800000|2006-07-20 22:00:00|7640.4|7640.4|7618.14|7618.14|7658.26|7658.26|7600.51|7600.51|0
1153692000000|2006-07-23 22:00:00|7636.2|7636.2|7780.28|7780.28|7786.54|7786.54|7632.17|7632.17|0
1153778400000|2006-07-24 22:00:00|7792.16|7792.16|7784.8|7784.8|7841.21|7841.21|7769.88|7769.88|0
1153864800000|2006-07-25 22:00:00|7790.6|7790.6|7815.13|7815.13|7834.36|7834.36|7784.67|7784.67|0
1153951200000|2006-07-26 22:00:00|7860.08|7860.08|7856.48|7856.48|7865.74|7865.74|7810.05|7810.05|0
1154037600000|2006-07-27 22:00:00|7841.3|7841.3|7946.5|7946.5|7949.4|7949.4|7829.84|7829.84|0
1154296800000|2006-07-30 22:00:00|7953.97|7953.97|7941.83|7941.83|7966.19|7966.19|7917.36|7917.36|0
1154469600000|2006-08-01 22:00:00|7920.82|7920.82|7905.19|7905.19|7924.19|7924.19|7877.7|7877.7|0
1154556000000|2006-08-02 22:00:00|7919.67|7919.67|7810.04|7810.04|7925.77|7925.77|7800.64|7800.64|0
1154642400000|2006-08-03 22:00:00|7844.5|7844.5|7891.03|7891.03|7901.49|7901.49|7822.59|7822.59|0
1154901600000|2006-08-06 22:00:00|7825.05|7825.05|7790.84|7790.84|7842.37|7842.37|7786.92|7786.92|0
1154988000000|2006-08-07 22:00:00|7828.07|7828.07|7793.26|7793.26|7841.17|7841.17|7786.5|7786.5|0
1155074400000|2006-08-08 22:00:00|7808.03|7808.03|7882.93|7882.93|7890.12|7890.12|7741.75|7741.75|0
1155160800000|2006-08-09 22:00:00|7826.14|7826.14|7844.23|7844.23|7849.6|7849.6|7754.94|7754.94|0
1155247200000|2006-08-10 22:00:00|7848.11|7848.11|7858.57|7858.57|7886.92|7886.92|7838.27|7838.27|0
1155506400000|2006-08-13 22:00:00|7900.58|7900.58|7925.1|7925.1|7929.42|7929.42|7893.45|7893.45|0
1155592800000|2006-08-14 22:00:00|7922.07|7922.07|8055.32|8055.32|8064.64|8064.64|7904.11|7904.11|0
1155679200000|2006-08-15 22:00:00|8064.99|8064.99|8089.71|8089.71|8112.07|8112.07|8034.6|8034.6|0
1155765600000|2006-08-16 22:00:00|8086.36|8086.36|8112.76|8112.76|8146.81|8146.81|8085.91|8085.91|0
1155852000000|2006-08-17 22:00:00|8108.74|8108.74|8084.18|8084.18|8124.56|8124.56|8066.45|8066.45|0
1156111200000|2006-08-20 22:00:00|8068.8|8068.8|8057.59|8057.59|8102.85|8102.85|8048.49|8048.49|0
1156197600000|2006-08-21 22:00:00|8078.4|8078.4|8080.62|8080.62|8089.07|8089.07|8006.39|8006.39|0
1156284000000|2006-08-22 22:00:00|8104.83|8104.83|8078.66|8078.66|8108.29|8108.29|8052.13|8052.13|0
1156370400000|2006-08-23 22:00:00|8082.1|8082.1|8098.97|8098.97|8139.22|8139.22|8064.75|8064.75|0
1156456800000|2006-08-24 22:00:00|8107.96|8107.96|8102.5|8102.5|8134.48|8134.48|8096.87|8096.87|0
1156716000000|2006-08-27 22:00:00|8096.22|8096.22|8118.64|8118.64|8128.11|8128.11|8044.66|8044.66|0
1156802400000|2006-08-28 22:00:00|8113.87|8113.87|8165.58|8165.58|8192.3|8192.3|8110.19|8110.19|0
1156888800000|2006-08-29 22:00:00|8177.69|8177.69|8183.43|8183.43|8204.58|8204.58|8169.21|8169.21|0
1156975200000|2006-08-30 22:00:00|8203.89|8203.89|8167.96|8167.96|8211.03|8211.03|8150.35|8150.35|0
1157061600000|2006-08-31 22:00:00|8173.08|8173.08|8189.1|8189.1|8218.64|8218.64|8158.86|8158.86|0
1157320800000|2006-09-03 22:00:00|8194.77|8194.77|8230.15|8230.15|8235.43|8235.43|8188.41|8188.41|0
1157407200000|2006-09-04 22:00:00|8233.86|8233.86|8226.22|8226.22|8236.27|8236.27|8175.68|8175.68|0
1157493600000|2006-09-05 22:00:00|8219.72|8219.72|8172.78|8172.78|8223.14|8223.14|8142.11|8142.11|0
1157580000000|2006-09-06 22:00:00|8139.18|8139.18|8126.11|8126.11|8153.82|8153.82|8102.67|8102.67|0
1157666400000|2006-09-07 22:00:00|8142.74|8142.74|8167.04|8167.04|8174.61|8174.61|8141.5|8141.5|0
1157925600000|2006-09-10 22:00:00|8137.19|8137.19|8094.07|8094.07|8160.63|8160.63|8084.27|8084.27|0
1158012000000|2006-09-11 22:00:00|8109.66|8109.66|8195.14|8195.14|8195.96|8195.96|8073.73|8073.73|0
1158098400000|2006-09-12 22:00:00|8228.2|8228.2|8215.71|8215.71|8246.45|8246.45|8208.2|8208.2|0
1158184800000|2006-09-13 22:00:00|8239.45|8239.45|8181.81|8181.81|8245.48|8245.48|8170.28|8170.28|0
1158271200000|2006-09-14 22:00:00|8196.3|8196.3|8229.27|8229.27|8246.19|8246.19|8185.58|8185.58|0
1158530400000|2006-09-17 22:00:00|8224.44|8224.44|8257.75|8257.75|8279.7|8279.7|8199.07|8199.07|0
1158616800000|2006-09-18 22:00:00|8259.86|8259.86|8232.14|8232.14|8265.72|8265.72|8202.55|8202.55|0
1158703200000|2006-09-19 22:00:00|8243.22|8243.22|8342.37|8342.37|8351.42|8351.42|8229.55|8229.55|0
1158789600000|2006-09-20 22:00:00|8343.63|8343.63|8373.61|8373.61|8383.94|8383.94|8328.75|8328.75|0
1158876000000|2006-09-21 22:00:00|8320.02|8320.02|8294.48|8294.48|8338.66|8338.66|8271.39|8271.39|0
1159135200000|2006-09-24 22:00:00|8306.46|8306.46|8270.52|8270.52|8328.34|8328.34|8251.38|8251.38|0
1159221600000|2006-09-25 22:00:00|8299.3|8299.3|8382.75|8382.75|8390.93|8390.93|8291.02|8291.02|0
1159308000000|2006-09-26 22:00:00|8400.27|8400.27|8413.07|8413.07|8430.37|8430.37|8362.91|8362.91|0
1159394400000|2006-09-27 22:00:00|8416.19|8416.19|8416.68|8416.68|8433.19|8433.19|8389.45|8389.45|0
1159480800000|2006-09-28 22:00:00|8440.04|8440.04|8425.91|8425.91|8463.8|8463.8|8413.13|8413.13|0
1159740000000|2006-10-01 22:00:00|8432.23|8432.23|8381.15|8381.15|8451.56|8451.56|8381.15|8381.15|0
1159826400000|2006-10-02 22:00:00|8375.02|8375.02|8390.22|8390.22|8390.22|8390.22|8346.21|8346.21|0
1159912800000|2006-10-03 22:00:00|8413.39|8413.39|8448.91|8448.91|8451.41|8451.41|8408.76|8408.76|0
1159999200000|2006-10-04 22:00:00|8504.5|8504.5|8511.05|8511.05|8514.74|8514.74|8472.61|8472.61|0
1160085600000|2006-10-05 22:00:00|8515.38|8515.38|8521.24|8521.24|8530.14|8530.14|8485.87|8485.87|0
1160344800000|2006-10-08 22:00:00|8501.22|8501.22|8548.91|8548.91|8548.91|8548.91|8490.03|8490.03|0
1160431200000|2006-10-09 22:00:00|8564.18|8564.18|8627.2|8627.2|8627.2|8627.2|8551.42|8551.42|0
1160517600000|2006-10-10 22:00:00|8604.58|8604.58|8638|8638|8638.51|8638.51|8584.99|8584.99|0
1160604000000|2006-10-11 22:00:00|8641.21|8641.21|8673.73|8673.73|8673.73|8673.73|8601.77|8601.77|0
1160690400000|2006-10-12 22:00:00|8675.81|8675.81|8651.14|8651.14|8677.58|8677.58|8621.99|8621.99|0
1160949600000|2006-10-15 22:00:00|8659.92|8659.92|8632.07|8632.07|8670.71|8670.71|8620.56|8620.56|0
1161036000000|2006-10-16 22:00:00|8617.07|8617.07|8535.26|8535.26|8622.29|8622.29|8522.06|8522.06|0
1161122400000|2006-10-17 22:00:00|8575.24|8575.24|8620.23|8620.23|8631.82|8631.82|8566.86|8566.86|0
1161208800000|2006-10-18 22:00:00|8595.64|8595.64|8620.68|8620.68|8631.81|8631.81|8552.87|8552.87|0
1161295200000|2006-10-19 22:00:00|8641.12|8641.12|8643.02|8643.02|8661.18|8661.18|8608.92|8608.92|0
1161554400000|2006-10-22 22:00:00|8662.63|8662.63|8697.59|8697.59|8711.74|8711.74|8636.53|8636.53|0
1161640800000|2006-10-23 22:00:00|8691.41|8691.41|8662.65|8662.65|8707.75|8707.75|8638.36|8638.36|0
1161727200000|2006-10-24 22:00:00|8657.92|8657.92|8682.49|8682.49|8702.09|8702.09|8642.98|8642.98|0
1161813600000|2006-10-25 22:00:00|8724.32|8724.32|8673.78|8673.78|8750.03|8750.03|8673.27|8673.27|0
1161900000000|2006-10-26 22:00:00|8684.48|8684.48|8695.38|8695.38|8699.41|8699.41|8650.44|8650.44|0
1162162800000|2006-10-29 23:00:00|8647.94|8647.94|8652.36|8652.36|8661.76|8661.76|8619.7|8619.7|0
1162249200000|2006-10-30 23:00:00|8575.52|8575.52|8569.72|8569.72|8629.48|8629.48|8569.72|8569.72|0
1162335600000|2006-10-31 23:00:00|8580.79|8580.79|8613|8613|8631.08|8631.08|8572.66|8572.66|0
1162422000000|2006-11-01 23:00:00|8599.63|8599.63|8645.72|8645.72|8663.53|8663.53|8574.17|8574.17|0
1162508400000|2006-11-02 23:00:00|8669.56|8669.56|8698.49|8698.49|8724.12|8724.12|8634.49|8634.49|0
1162767600000|2006-11-05 23:00:00|8723.14|8723.14|8798.46|8798.46|8798.46|8798.46|8718.44|8718.44|0
1162854000000|2006-11-06 23:00:00|8802.7|8802.7|8835.63|8835.63|8836.29|8836.29|8783.09|8783.09|0
1162940400000|2006-11-07 23:00:00|8801.05|8801.05|8776.72|8776.72|8822.68|8822.68|8751.76|8751.76|0
1163026800000|2006-11-08 23:00:00|8790.59|8790.59|8764.23|8764.23|8800.39|8800.39|8748.29|8748.29|0
1163113200000|2006-11-09 23:00:00|8729.01|8729.01|8735.82|8735.82|8738.95|8738.95|8704.39|8704.39|0
1163372400000|2006-11-12 23:00:00|8661.91|8661.91|8752.1|8752.1|8768.96|8768.96|8654.24|8654.24|0
1163458800000|2006-11-13 23:00:00|8759.98|8759.98|8733.82|8733.82|8775.72|8775.72|8712.9|8712.9|0
1163545200000|2006-11-14 23:00:00|8787.19|8787.19|8791.17|8791.17|8809.23|8809.23|8752.69|8752.69|0
1163631600000|2006-11-15 23:00:00|8789.83|8789.83|8789.38|8789.38|8801.86|8801.86|8761.84|8761.84|0
1163718000000|2006-11-16 23:00:00|8784.14|8784.14|8745.82|8745.82|8820.41|8820.41|8723.86|8723.86|0
1163977200000|2006-11-19 23:00:00|8715.89|8715.89|8760.04|8760.04|8770.55|8770.55|8674.33|8674.33|0
1164063600000|2006-11-20 23:00:00|8755.28|8755.28|8774.58|8774.58|8824.66|8824.66|8755.07|8755.07|0
1164150000000|2006-11-21 23:00:00|8797.26|8797.26|8778.54|8778.54|8823.18|8823.18|8770.17|8770.17|0
1164236400000|2006-11-22 23:00:00|8791.21|8791.21|8751.3|8751.3|8818.73|8818.73|8748.87|8748.87|0
1164322800000|2006-11-23 23:00:00|8738.72|8738.72|8641.52|8641.52|8745.06|8745.06|8584.81|8584.81|0
1164582000000|2006-11-26 23:00:00|8622.42|8622.42|8517.35|8517.35|8656.19|8656.19|8517.35|8517.35|0
1164668400000|2006-11-27 23:00:00|8489.89|8489.89|8462.18|8462.18|8515.19|8515.19|8431.48|8431.48|0
1164754800000|2006-11-28 23:00:00|8495.33|8495.33|8569.92|8569.92|8572.49|8572.49|8469.08|8469.08|0
1164841200000|2006-11-29 23:00:00|8578.27|8578.27|8484.57|8484.57|8596.3|8596.3|8484.57|8484.57|0
1164927600000|2006-11-30 23:00:00|8496.21|8496.21|8420.33|8420.33|8550.85|8550.85|8391.22|8391.22|0
1165186800000|2006-12-03 23:00:00|8457.98|8457.98|8479.39|8479.39|8479.39|8479.39|8397.52|8397.52|0
1165273200000|2006-12-04 23:00:00|8495.94|8495.94|8452.07|8452.07|8532.92|8532.92|8452.07|8452.07|0
1165359600000|2006-12-05 23:00:00|8462.01|8462.01|8509.87|8509.87|8510.69|8510.69|8456.86|8456.86|0
1165446000000|2006-12-06 23:00:00|8499.17|8499.17|8570.91|8570.91|8595.1|8595.1|8498.95|8498.95|0
1165532400000|2006-12-07 23:00:00|8558.33|8558.33|8540.87|8540.87|8569.21|8569.21|8496.15|8496.15|0
1165791600000|2006-12-10 23:00:00|8579.39|8579.39|8594.04|8594.04|8613.78|8613.78|8576.25|8576.25|0
1165878000000|2006-12-11 23:00:00|8598.17|8598.17|8670.07|8670.07|8672.37|8672.37|8582.55|8582.55|0
1165964400000|2006-12-12 23:00:00|8658.26|8658.26|8678.54|8678.54|8712.64|8712.64|8656.09|8656.09|0
1166050800000|2006-12-13 23:00:00|8693.08|8693.08|8776.64|8776.64|8776.64|8776.64|8693.08|8693.08|0
1166137200000|2006-12-14 23:00:00|8802.59|8802.59|8786.89|8786.89|8828.1|8828.1|8776.67|8776.67|0
1166396400000|2006-12-17 23:00:00|8782.85|8782.85|8824.31|8824.31|8838.35|8838.35|8781.02|8781.02|0
1166482800000|2006-12-18 23:00:00|8778.23|8778.23|8763.08|8763.08|8802.21|8802.21|8742.34|8742.34|0
1166569200000|2006-12-19 23:00:00|8811.28|8811.28|8770.78|8770.78|8825.8|8825.8|8763.91|8763.91|0
1166655600000|2006-12-20 23:00:00|8782.26|8782.26|8775.42|8775.42|8798.44|8798.44|8769.93|8769.93|0
1166742000000|2006-12-21 23:00:00|8770.04|8770.04|8726.67|8726.67|8777.86|8777.86|8726.67|8726.67|0
1167174000000|2006-12-26 23:00:00|8756.3|8756.3|8822.19|8822.19|8822.19|8822.19|8751.74|8751.74|0
1167260400000|2006-12-27 23:00:00|8849.07|8849.07|8803.26|8803.26|8849.07|8849.07|8797.88|8797.88|0
1167346800000|2006-12-28 23:00:00|8813.88|8813.88|8785.74|8785.74|8820.35|8820.35|8754.34|8754.34|0
1167778800000|2007-01-02 23:00:00|8889.54|8889.54|8920.17|8920.17|8921.95|8921.95|8869.26|8869.26|0
1167865200000|2007-01-03 23:00:00|8880.75|8880.75|8925.21|8925.21|8925.21|8925.21|8865.88|8865.88|0
1167951600000|2007-01-04 23:00:00|8917.7|8917.7|8900.17|8900.17|8949.02|8949.02|8899.37|8899.37|0
1168210800000|2007-01-07 23:00:00|8917.39|8917.39|8850.25|8850.25|8932.44|8932.44|8837|8837|0
1168297200000|2007-01-08 23:00:00|8893.59|8893.59|8874|8874|8920.43|8920.43|8874|8874|0
1168383600000|2007-01-09 23:00:00|8846.58|8846.58|8861.6|8861.6|8874.4|8874.4|8814.6|8814.6|0
1168470000000|2007-01-10 23:00:00|8906.52|8906.52|8987.91|8987.91|8987.91|8987.91|8884.98|8884.98|0
1168556400000|2007-01-11 23:00:00|8979.07|8979.07|9032.81|9032.81|9032.81|9032.81|8967.57|8967.57|0
1168815600000|2007-01-14 23:00:00|9063.37|9063.37|9101.65|9101.65|9112.86|9112.86|9048.31|9048.31|0
1168902000000|2007-01-15 23:00:00|9103.95|9103.95|9073|9073|9115.09|9115.09|9067.3|9067.3|0
1168988400000|2007-01-16 23:00:00|9080.43|9080.43|9104.6|9104.6|9119.01|9119.01|9063.96|9063.96|0
1169074800000|2007-01-17 23:00:00|9116.83|9116.83|9099.35|9099.35|9151.17|9151.17|9074.72|9074.72|0
1169161200000|2007-01-18 23:00:00|9077.19|9077.19|9155.12|9155.12|9155.12|9155.12|9054.28|9054.28|0
1169420400000|2007-01-21 23:00:00|9154.48|9154.48|9102.15|9102.15|9182.07|9182.07|9085.15|9085.15|0
1169506800000|2007-01-22 23:00:00|9104.45|9104.45|9105.5|9105.5|9147.58|9147.58|9070.93|9070.93|0
1169593200000|2007-01-23 23:00:00|9135.35|9135.35|9153.1|9153.1|9155.76|9155.76|9116.39|9116.39|0
1169679600000|2007-01-24 23:00:00|9183.67|9183.67|9134.1|9134.1|9200.82|9200.82|9114.92|9114.92|0
1169766000000|2007-01-25 23:00:00|9109.22|9109.22|9041.1|9041.1|9114.28|9114.28|9041.1|9041.1|0
1170025200000|2007-01-28 23:00:00|9045.33|9045.33|9110.76|9110.76|9128.15|9128.15|9022.89|9022.89|0
1170111600000|2007-01-29 23:00:00|9106.12|9106.12|9147|9147|9148.73|9148.73|9091.87|9091.87|0
1170198000000|2007-01-30 23:00:00|9131.97|9131.97|9135.11|9135.11|9159.26|9159.26|9092.54|9092.54|0
1170284400000|2007-01-31 23:00:00|9205.6|9205.6|9217.87|9217.87|9252.52|9252.52|9200.65|9200.65|0
1170370800000|2007-02-01 23:00:00|9230.66|9230.66|9260.49|9260.49|9264.44|9264.44|9226.2|9226.2|0
1170630000000|2007-02-04 23:00:00|9249.64|9249.64|9257.94|9257.94|9261.31|9261.31|9225.32|9225.32|0
1170716400000|2007-02-05 23:00:00|9259.3|9259.3|9266.16|9266.16|9303.16|9303.16|9259.29|9259.29|0
1170802800000|2007-02-06 23:00:00|9271.87|9271.87|9288.2|9288.2|9288.2|9288.2|9235.13|9235.13|0
1170889200000|2007-02-07 23:00:00|9291.95|9291.95|9229.33|9229.33|9301.23|9301.23|9201.69|9201.69|0
1170975600000|2007-02-08 23:00:00|9268.52|9268.52|9292.06|9292.06|9309.42|9309.42|9260.39|9260.39|0
1171234800000|2007-02-11 23:00:00|9247.94|9247.94|9261.58|9261.58|9272.56|9272.56|9227.31|9227.31|0
1171321200000|2007-02-12 23:00:00|9273.7|9273.7|9240.01|9240.01|9287.58|9287.58|9231.08|9231.08|0
1171407600000|2007-02-13 23:00:00|9275.75|9275.75|9299.22|9299.22|9299.22|9299.22|9231.84|9231.84|0
1171494000000|2007-02-14 23:00:00|9332.05|9332.05|9305.39|9305.39|9335.66|9335.66|9262.28|9262.28|0
1171580400000|2007-02-15 23:00:00|9279.46|9279.46|9336.34|9336.34|9337.02|9337.02|9271.95|9271.95|0
1171839600000|2007-02-18 23:00:00|9338.38|9338.38|9345.62|9345.62|9376.65|9376.65|9335.79|9335.79|0
1171926000000|2007-02-19 23:00:00|9358.59|9358.59|9315.35|9315.35|9359.26|9359.26|9273.56|9273.56|0
1172012400000|2007-02-20 23:00:00|9334.06|9334.06|9207.09|9207.09|9357.94|9357.94|9197.71|9197.71|0
1172098800000|2007-02-21 23:00:00|9239.21|9239.21|9251.8|9251.8|9286.34|9286.34|9233.42|9233.42|0
1172185200000|2007-02-22 23:00:00|9258.72|9258.72|9258.05|9258.05|9272.42|9272.42|9205.81|9205.81|0
1172444400000|2007-02-25 23:00:00|9243.19|9243.19|9223.03|9223.03|9267.02|9267.02|9223.03|9223.03|0
1172530800000|2007-02-26 23:00:00|9129.72|9129.72|8909.8|8909.8|9135.76|9135.76|8891.66|8891.66|0
1172617200000|2007-02-27 23:00:00|8741.68|8741.68|8789.7|8789.7|8862.93|8862.93|8703.83|8703.83|0
1172703600000|2007-02-28 23:00:00|8785.28|8785.28|8781.91|8781.91|8905.72|8905.72|8622.14|8622.14|0
1172790000000|2007-03-01 23:00:00|8843.65|8843.65|8798.71|8798.71|8878.33|8878.33|8738.4|8738.4|0
1173049200000|2007-03-04 23:00:00|8640.78|8640.78|8676.86|8676.86|8708.07|8708.07|8609.43|8609.43|0
1173135600000|2007-03-05 23:00:00|8781|8781|8775.6|8775.6|8792.2|8792.2|8691.82|8691.82|0
1173222000000|2007-03-06 23:00:00|8798.8|8798.8|8878.43|8878.43|8878.75|8878.75|8770.86|8770.86|0
1173308400000|2007-03-07 23:00:00|8903.97|8903.97|8955.7|8955.7|8966.16|8966.16|8898.75|8898.75|0
1173394800000|2007-03-08 23:00:00|8937.74|8937.74|8933.87|8933.87|8964.7|8964.7|8869.18|8869.18|0
1173654000000|2007-03-11 23:00:00|8968.62|8968.62|8899.4|8899.4|9000.88|9000.88|8875.42|8875.42|0
1173740400000|2007-03-12 23:00:00|8900.35|8900.35|8829.09|8829.09|8905.69|8905.69|8822.71|8822.71|0
1173826800000|2007-03-13 23:00:00|8649.28|8649.28|8577.66|8577.66|8690.74|8690.74|8573.54|8573.54|0
1173913200000|2007-03-14 23:00:00|8685.41|8685.41|8706.78|8706.78|8722.02|8722.02|8646.14|8646.14|0
1173999600000|2007-03-15 23:00:00|8697.39|8697.39|8717.63|8717.63|8760.93|8760.93|8671.93|8671.93|0
1174258800000|2007-03-18 23:00:00|8803.18|8803.18|8841.7|8841.7|8845.36|8845.36|8775.19|8775.19|0
1174345200000|2007-03-19 23:00:00|8845.8|8845.8|8882.39|8882.39|8886.03|8886.03|8787.8|8787.8|0
1174431600000|2007-03-20 23:00:00|8880.85|8880.85|8942.16|8942.16|8960.92|8960.92|8871.41|8871.41|0
1174518000000|2007-03-21 23:00:00|9053.51|9053.51|9074.25|9074.25|9100.83|9100.83|9030.64|9030.64|0
1174604400000|2007-03-22 23:00:00|9068.83|9068.83|9089.85|9089.85|9107.07|9107.07|9038.53|9038.53|0
1174860000000|2007-03-25 22:00:00|9092.25|9092.25|9006.03|9006.03|9092.25|9092.25|8973.97|8973.97|0
1174946400000|2007-03-26 22:00:00|9052.99|9052.99|8966.29|8966.29|9058.04|9058.04|8965.37|8965.37|0
1175032800000|2007-03-27 22:00:00|8925.88|8925.88|8870.56|8870.56|8931.68|8931.68|8836.51|8836.51|0
1175119200000|2007-03-28 22:00:00|8907.23|8907.23|8977.45|8977.45|8978.94|8978.94|8895.23|8895.23|0
1175205600000|2007-03-29 22:00:00|8987.31|8987.31|8976.99|8976.99|9030.76|9030.76|8949.95|8949.95|0
1175464800000|2007-04-01 22:00:00|8932.19|8932.19|8956.31|8956.31|8975.73|8975.73|8887.3|8887.3|0
1175551200000|2007-04-02 22:00:00|9010.67|9010.67|9053.95|9053.95|9077.55|9077.55|8995.22|8995.22|0
1175637600000|2007-04-03 22:00:00|9079.19|9079.19|9057.62|9057.62|9081.36|9081.36|9034.12|9034.12|0
1175724000000|2007-04-04 22:00:00|9052.63|9052.63|9099.08|9099.08|9100.65|9100.65|9033|9033|0
1176156000000|2007-04-09 22:00:00|9103|9103|9150.65|9150.65|9160.48|9160.48|9083.58|9083.58|0
1176242400000|2007-04-10 22:00:00|9145.3|9145.3|9136.09|9136.09|9180.77|9180.77|9114.59|9114.59|0
1176328800000|2007-04-11 22:00:00|9122.28|9122.28|9110.06|9110.06|9139.09|9139.09|9059.43|9059.43|0
1176415200000|2007-04-12 22:00:00|9126.08|9126.08|9177.48|9177.48|9191.18|9191.18|9122.9|9122.9|0
1176674400000|2007-04-15 22:00:00|9223.72|9223.72|9269.9|9269.9|9280.3|9280.3|9216.82|9216.82|0
1176760800000|2007-04-16 22:00:00|9256.02|9256.02|9228|9228|9260.54|9260.54|9211.21|9211.21|0
1176847200000|2007-04-17 22:00:00|9234.05|9234.05|9278.53|9278.53|9288.75|9288.75|9202.86|9202.86|0
1176933600000|2007-04-18 22:00:00|9183.21|9183.21|9256.79|9256.79|9262.03|9262.03|9157.99|9157.99|0
1177020000000|2007-04-19 22:00:00|9317.49|9317.49|9399.75|9399.75|9417.13|9417.13|9303.71|9303.71|0
1177279200000|2007-04-22 22:00:00|9441.24|9441.24|9438.07|9438.07|9468.28|9468.28|9407.76|9407.76|0
1177365600000|2007-04-23 22:00:00|9443.75|9443.75|9392.42|9392.42|9447.54|9447.54|9344.49|9344.49|0
1177452000000|2007-04-24 22:00:00|9380.56|9380.56|9429.26|9429.26|9429.26|9429.26|9374.56|9374.56|0
1177538400000|2007-04-25 22:00:00|9497.57|9497.57|9481.25|9481.25|9515.26|9515.26|9431.75|9431.75|0
1177624800000|2007-04-26 22:00:00|9469.7|9469.7|9419.9|9419.9|9486.32|9486.32|9398.11|9398.11|0
1177884000000|2007-04-29 22:00:00|9397.47|9397.47|9428.27|9428.27|9474.14|9474.14|9394.67|9394.67|0
1178056800000|2007-05-01 22:00:00|9440.04|9440.04|9444.95|9444.95|9461.96|9461.96|9386.12|9386.12|0
1178143200000|2007-05-02 22:00:00|9434.58|9434.58|9393.05|9393.05|9458.29|9458.29|9312.49|9312.49|0
1178229600000|2007-05-03 22:00:00|9412.77|9412.77|9455.47|9455.47|9470.02|9470.02|9411.07|9411.07|0
1178488800000|2007-05-06 22:00:00|9475.6|9475.6|9455.54|9455.54|9478.66|9478.66|9418.09|9418.09|0
1178575200000|2007-05-07 22:00:00|9448.77|9448.77|9377.08|9377.08|9470.77|9470.77|9345.49|9345.49|0
1178661600000|2007-05-08 22:00:00|9433.88|9433.88|9427.69|9427.69|9471.55|9471.55|9377.8|9377.8|0
1178748000000|2007-05-09 22:00:00|9440.46|9440.46|9367.3|9367.3|9440.67|9440.67|9367.3|9367.3|0
1178834400000|2007-05-10 22:00:00|9288.82|9288.82|9408.25|9408.25|9412.31|9412.31|9248.91|9248.91|0
1179093600000|2007-05-13 22:00:00|9463.98|9463.98|9387.29|9387.29|9465.59|9465.59|9363.49|9363.49|0
1179180000000|2007-05-14 22:00:00|9365.94|9365.94|9391.03|9391.03|9402.71|9402.71|9341.73|9341.73|0
1179266400000|2007-05-15 22:00:00|9377.64|9377.64|9357.53|9357.53|9394.41|9394.41|9348.84|9348.84|0
1179439200000|2007-05-17 22:00:00|9389.62|9389.62|9424.69|9424.69|9429.8|9429.8|9380.21|9380.21|0
1179698400000|2007-05-20 22:00:00|9447.32|9447.32|9405.27|9405.27|9474.08|9474.08|9398.94|9398.94|0
1179784800000|2007-05-21 22:00:00|9391.39|9391.39|9361.07|9361.07|9404.24|9404.24|9346.27|9346.27|0
1179871200000|2007-05-22 22:00:00|9391.06|9391.06|9438.77|9438.77|9458.54|9458.54|9378.21|9378.21|0
1179957600000|2007-05-23 22:00:00|9396.82|9396.82|9357.02|9357.02|9433.59|9433.59|9353.2|9353.2|0
1180044000000|2007-05-24 22:00:00|9323.19|9323.19|9381.34|9381.34|9385.12|9385.12|9313.34|9313.34|0
1180389600000|2007-05-28 22:00:00|9407.75|9407.75|9396.01|9396.01|9416.65|9416.65|9377.61|9377.61|0
1180476000000|2007-05-29 22:00:00|9342.98|9342.98|9382.77|9382.77|9382.77|9382.77|9302.97|9302.97|0
1180562400000|2007-05-30 22:00:00|9457.69|9457.69|9450.85|9450.85|9478.98|9478.98|9438.22|9438.22|0
1180648800000|2007-05-31 22:00:00|9473.87|9473.87|9531.46|9531.46|9536.66|9536.66|9473.87|9473.87|0
1180908000000|2007-06-03 22:00:00|9515.83|9515.83|9487.5|9487.5|9548.09|9548.09|9451.83|9451.83|0
1180994400000|2007-06-04 22:00:00|9498.45|9498.45|9408.22|9408.22|9504.02|9504.02|9407.57|9407.57|0
1181080800000|2007-06-05 22:00:00|9395.91|9395.91|9277.49|9277.49|9424.76|9424.76|9245.79|9245.79|0
1181167200000|2007-06-06 22:00:00|9306.96|9306.96|9152.08|9152.08|9319.83|9319.83|9138.94|9138.94|0
1181253600000|2007-06-07 22:00:00|9092.63|9092.63|9150.69|9150.69|9168.67|9168.67|9057.22|9057.22|0
1181512800000|2007-06-10 22:00:00|9201.61|9201.61|9223.04|9223.04|9223.04|9223.04|9170.35|9170.35|0
1181599200000|2007-06-11 22:00:00|9195.97|9195.97|9180.97|9180.97|9254.46|9254.46|9155.87|9155.87|0
1181685600000|2007-06-12 22:00:00|9156.35|9156.35|9146.07|9146.07|9178.8|9178.8|9110.33|9110.33|0
1181772000000|2007-06-13 22:00:00|9222.7|9222.7|9292.3|9292.3|9292.3|9292.3|9211.83|9211.83|0
1181858400000|2007-06-14 22:00:00|9297.39|9297.39|9395.75|9395.75|9429.86|9429.86|9297.39|9297.39|0
1182117600000|2007-06-17 22:00:00|9415.85|9415.85|9365.73|9365.73|9440.99|9440.99|9340.06|9340.06|0
1182204000000|2007-06-18 22:00:00|9387.05|9387.05|9333.4|9333.4|9404.63|9404.63|9308.69|9308.69|0
1182290400000|2007-06-19 22:00:00|9363.9|9363.9|9347.28|9347.28|9398.3|9398.3|9333.12|9333.12|0
1182376800000|2007-06-20 22:00:00|9290.91|9290.91|9230.27|9230.27|9319.33|9319.33|9188.49|9188.49|0
1182463200000|2007-06-21 22:00:00|9249.2|9249.2|9166.49|9166.49|9260.98|9260.98|9157.8|9157.8|0
1182722400000|2007-06-24 22:00:00|9115.68|9115.68|9141.23|9141.23|9155.25|9155.25|9079.7|9079.7|0
1182808800000|2007-06-25 22:00:00|9083.55|9083.55|9073.33|9073.33|9115.68|9115.68|9047.73|9047.73|0
1182895200000|2007-06-26 22:00:00|9043.25|9043.25|9025.82|9025.82|9053.82|9053.82|8993.38|8993.38|0
1182981600000|2007-06-27 22:00:00|9107.1|9107.1|9138.91|9138.91|9146.19|9146.19|9094.15|9094.15|0
1183068000000|2007-06-28 22:00:00|9165.31|9165.31|9209.36|9209.36|9209.36|9209.36|9104.69|9104.69|0
1183327200000|2007-07-01 22:00:00|9195.97|9195.97|9192.58|9192.58|9231.73|9231.73|9176.01|9176.01|0
1183413600000|2007-07-02 22:00:00|9238.04|9238.04|9240.31|9240.31|9261.4|9261.4|9219.26|9219.26|0
1183500000000|2007-07-03 22:00:00|9245.76|9245.76|9294.51|9294.51|9300.05|9300.05|9233.13|9233.13|0
1183586400000|2007-07-04 22:00:00|9324.4|9324.4|9219.37|9219.37|9336.01|9336.01|9203.92|9203.92|0
1183672800000|2007-07-05 22:00:00|9215.83|9215.83|9263.97|9263.97|9263.97|9263.97|9204.51|9204.51|0
1183932000000|2007-07-08 22:00:00|9308.79|9308.79|9296.43|9296.43|9323.5|9323.5|9269.12|9269.12|0
1184018400000|2007-07-09 22:00:00|9282.25|9282.25|9248.38|9248.38|9327.58|9327.58|9191.33|9191.33|0
1184104800000|2007-07-10 22:00:00|9160.27|9160.27|9214.39|9214.39|9225.65|9225.65|9140.13|9140.13|0
1184191200000|2007-07-11 22:00:00|9230.61|9230.61|9248.51|9248.51|9253.11|9253.11|9153.03|9153.03|0
1184277600000|2007-07-12 22:00:00|9334.76|9334.76|9261.74|9261.74|9354.7|9354.7|9250.74|9250.74|0
1184536800000|2007-07-15 22:00:00|9286.1|9286.1|9299.8|9299.8|9336.81|9336.81|9272.79|9272.79|0
1184623200000|2007-07-16 22:00:00|9263.77|9263.77|9219.32|9219.32|9271.77|9271.77|9215.71|9215.71|0
1184709600000|2007-07-17 22:00:00|9128.04|9128.04|9074.07|9074.07|9162.26|9162.26|9072.45|9072.45|0
1184796000000|2007-07-18 22:00:00|9122.66|9122.66|9189.31|9189.31|9278.56|9278.56|9121.59|9121.59|0
1184882400000|2007-07-19 22:00:00|9219.01|9219.01|9105.46|9105.46|9239.65|9239.65|9102.22|9102.22|0
1185141600000|2007-07-22 22:00:00|9105.69|9105.69|9117.45|9117.45|9117.45|9117.45|9037.46|9037.46|0
1185228000000|2007-07-23 22:00:00|9087.08|9087.08|9047.68|9047.68|9145.15|9145.15|9020.5|9020.5|0
1185314400000|2007-07-24 22:00:00|8984.39|8984.39|8922.71|8922.71|9027.52|9027.52|8893|8893|0
1185400800000|2007-07-25 22:00:00|8966.67|8966.67|8706.4|8706.4|8980.07|8980.07|8705.58|8705.58|0
1185487200000|2007-07-26 22:00:00|8615.9|8615.9|8705.57|8705.57|8782.17|8782.17|8613.11|8613.11|0
1185746400000|2007-07-29 22:00:00|8724.64|8724.64|8705.11|8705.11|8756.19|8756.19|8645.48|8645.48|0
1185832800000|2007-07-30 22:00:00|8767.65|8767.65|8885.04|8885.04|8889.91|8889.91|8757.29|8757.29|0
1186005600000|2007-08-01 22:00:00|8897.3|8897.3|8775.68|8775.68|8910.52|8910.52|8763.62|8763.62|0
1186092000000|2007-08-02 22:00:00|8800.16|8800.16|8671.43|8671.43|8816.87|8816.87|8642.88|8642.88|0
1186351200000|2007-08-05 22:00:00|8583.22|8583.22|8639.88|8639.88|8664.65|8664.65|8571.44|8571.44|0
1186437600000|2007-08-06 22:00:00|8708.67|8708.67|8746.97|8746.97|8750.62|8750.62|8692.14|8692.14|0
1186524000000|2007-08-07 22:00:00|8805.1|8805.1|8964.18|8964.18|8992.24|8992.24|8797|8797|0
1186610400000|2007-08-08 22:00:00|8920.63|8920.63|8805.32|8805.32|8926.63|8926.63|8759.06|8759.06|0
1186696800000|2007-08-09 22:00:00|8677.55|8677.55|8565.52|8565.52|8687.77|8687.77|8515.13|8515.13|0
1186956000000|2007-08-12 22:00:00|8667.17|8667.17|8687.45|8687.45|8707.72|8707.72|8616.65|8616.65|0
1187042400000|2007-08-13 22:00:00|8608.24|8608.24|8549.33|8549.33|8668.04|8668.04|8540.16|8540.16|0
1187128800000|2007-08-14 22:00:00|8494.15|8494.15|8661.59|8661.59|8678.44|8678.44|8483.7|8483.7|0
1187215200000|2007-08-15 22:00:00|8474.04|8474.04|8422.28|8422.28|8535.35|8535.35|8386.68|8386.68|0
1187301600000|2007-08-16 22:00:00|8364.07|8364.07|8543.03|8543.03|8654.86|8654.86|8329.63|8329.63|0
1187560800000|2007-08-19 22:00:00|8598.13|8598.13|8594.33|8594.33|8650.96|8650.96|8575.94|8575.94|0
1187647200000|2007-08-20 22:00:00|8603.4|8603.4|8603.21|8603.21|8644.93|8644.93|8528.08|8528.08|0
1187733600000|2007-08-21 22:00:00|8638.83|8638.83|8714.59|8714.59|8740.71|8740.71|8638.61|8638.61|0
1187820000000|2007-08-22 22:00:00|8795.57|8795.57|8738.5|8738.5|8824.23|8824.23|8710.63|8710.63|0
1187906400000|2007-08-23 22:00:00|8689.22|8689.22|8775.9|8775.9|8775.9|8775.9|8681.95|8681.95|0
1188165600000|2007-08-26 22:00:00|8818.29|8818.29|8846.2|8846.2|8853.02|8853.02|8794.58|8794.58|0
1188252000000|2007-08-27 22:00:00|8826.17|8826.17|8714.69|8714.69|8840.07|8840.07|8709.75|8709.75|0
1188338400000|2007-08-28 22:00:00|8655.28|8655.28|8727.78|8727.78|8736.15|8736.15|8630.71|8630.71|0
1188424800000|2007-08-29 22:00:00|8792.46|8792.46|8776.73|8776.73|8797.86|8797.86|8674.37|8674.37|0
1188511200000|2007-08-30 22:00:00|8813.98|8813.98|8881.46|8881.46|8907.96|8907.96|8790.32|8790.32|0
1188770400000|2007-09-02 22:00:00|8934.61|8934.61|8877.8|8877.8|8937.51|8937.51|8863.09|8863.09|0
1188856800000|2007-09-03 22:00:00|8854.34|8854.34|8966.35|8966.35|8974.78|8974.78|8813.21|8813.21|0
1188943200000|2007-09-04 22:00:00|8953.61|8953.61|8843.07|8843.07|8962.76|8962.76|8823.83|8823.83|0
1189029600000|2007-09-05 22:00:00|8896.73|8896.73|8830.1|8830.1|8897.17|8897.17|8758.34|8758.34|0
1189116000000|2007-09-06 22:00:00|8801.48|8801.48|8676.13|8676.13|8852.78|8852.78|8667.08|8667.08|0
1189375200000|2007-09-09 22:00:00|8688.04|8688.04|8612.48|8612.48|8713.88|8713.88|8603.81|8603.81|0
1189461600000|2007-09-10 22:00:00|8674.28|8674.28|8717.16|8717.16|8731.17|8731.17|8657.6|8657.6|0
1189548000000|2007-09-11 22:00:00|8733.91|8733.91|8783.96|8783.96|8795.67|8795.67|8696.21|8696.21|0
1189634400000|2007-09-12 22:00:00|8765.23|8765.23|8878.05|8878.05|8891.6|8891.6|8734.64|8734.64|0
1189720800000|2007-09-13 22:00:00|8827.13|8827.13|8772.58|8772.58|8839.89|8839.89|8727.38|8727.38|0
1189980000000|2007-09-16 22:00:00|8740.57|8740.57|8685.75|8685.75|8745.51|8745.51|8658.15|8658.15|0
1190066400000|2007-09-17 22:00:00|8668.92|8668.92|8775.94|8775.94|8797.56|8797.56|8666.21|8666.21|0
1190152800000|2007-09-18 22:00:00|8966.33|8966.33|9006.76|9006.76|9057.86|9057.86|8923.46|8923.46|0
1190239200000|2007-09-19 22:00:00|8948.43|8948.43|8896.72|8896.72|8977.12|8977.12|8896.72|8896.72|0
1190325600000|2007-09-20 22:00:00|8902.23|8902.23|8897.34|8897.34|8958.31|8958.31|8874.2|8874.2|0
1190584800000|2007-09-23 22:00:00|8874.15|8874.15|8906.13|8906.13|8940.26|8940.26|8866.26|8866.26|0
1190671200000|2007-09-24 22:00:00|8867.24|8867.24|8829.15|8829.15|8886.89|8886.89|8777.41|8777.41|0
1190757600000|2007-09-25 22:00:00|8862.9|8862.9|8859.71|8859.71|8894.22|8894.22|8831.92|8831.92|0
1190844000000|2007-09-26 22:00:00|8908.96|8908.96|8885.95|8885.95|8930.83|8930.83|8880.96|8880.96|0
1190930400000|2007-09-27 22:00:00|8903.63|8903.63|8933.48|8933.48|8940.98|8940.98|8863.47|8863.47|0
1191189600000|2007-09-30 22:00:00|8856.12|8856.12|9022.55|9022.55|9030.47|9030.47|8856.12|8856.12|0
1191276000000|2007-10-01 22:00:00|9069.76|9069.76|9073.99|9073.99|9111.78|9111.78|9041.19|9041.19|0
1191362400000|2007-10-02 22:00:00|9079.89|9079.89|9088.7|9088.7|9096.8|9096.8|9035.35|9035.35|0
1191448800000|2007-10-03 22:00:00|9051.03|9051.03|9053.36|9053.36|9099.88|9099.88|9037.86|9037.86|0
1191535200000|2007-10-04 22:00:00|9059.8|9059.8|9075.35|9075.35|9100.82|9100.82|9025.32|9025.32|0
1191794400000|2007-10-07 22:00:00|9079.45|9079.45|9097.04|9097.04|9119.8|9119.8|9067.49|9067.49|0
1191880800000|2007-10-08 22:00:00|9107.3|9107.3|9137.82|9137.82|9146.13|9146.13|9082.75|9082.75|0
1191967200000|2007-10-09 22:00:00|9159.28|9159.28|9182.3|9182.3|9185.34|9185.34|9135.83|9135.83|0
1192053600000|2007-10-10 22:00:00|9179.16|9179.16|9218.28|9218.28|9243.79|9243.79|9170.42|9170.42|0
1192140000000|2007-10-11 22:00:00|9165.73|9165.73|9197.48|9197.48|9197.48|9197.48|9120.09|9120.09|0
1192399200000|2007-10-14 22:00:00|9185.42|9185.42|9179.49|9179.49|9227.51|9227.51|9149.35|9149.35|0
1192485600000|2007-10-15 22:00:00|9132.6|9132.6|9062.73|9062.73|9133.89|9133.89|9040.13|9040.13|0
1192572000000|2007-10-16 22:00:00|9042.68|9042.68|9071.81|9071.81|9122.61|9122.61|9031.98|9031.98|0
1192658400000|2007-10-17 22:00:00|9087.47|9087.47|9027.48|9027.48|9113.58|9113.58|9013.28|9013.28|0
1192744800000|2007-10-18 22:00:00|9008.35|9008.35|8937.2|8937.2|9028.74|9028.74|8915.9|8915.9|0
1193004000000|2007-10-21 22:00:00|8827.64|8827.64|8845.39|8845.39|8883.27|8883.27|8801.08|8801.08|0
1193090400000|2007-10-22 22:00:00|8891.12|8891.12|8903.23|8903.23|8949.25|8949.25|8889.44|8889.44|0
1193176800000|2007-10-23 22:00:00|8899.66|8899.66|8851.02|8851.02|8928.37|8928.37|8838.22|8838.22|0
1193263200000|2007-10-24 22:00:00|8901.8|8901.8|8917.45|8917.45|8932.62|8932.62|8886.32|8886.32|0
1193349600000|2007-10-25 22:00:00|8920.15|8920.15|8962.92|8962.92|8996.36|8996.36|8861.24|8861.24|0
1193612400000|2007-10-28 23:00:00|9018.89|9018.89|9007.27|9007.27|9023.13|9023.13|8958.8|8958.8|0
1193698800000|2007-10-29 23:00:00|8969.63|8969.63|8939.21|8939.21|8977.82|8977.82|8920.57|8920.57|0
1193785200000|2007-10-30 23:00:00|8942.23|8942.23|9019.57|9019.57|9033.79|9033.79|8910.83|8910.83|0
1193871600000|2007-10-31 23:00:00|9029.52|9029.52|8891.47|8891.47|9041.65|9041.65|8846.19|8846.19|0
1193958000000|2007-11-01 23:00:00|8822.67|8822.67|8770.39|8770.39|8891.48|8891.48|8734.39|8734.39|0
1194217200000|2007-11-04 23:00:00|8709.39|8709.39|8707.75|8707.75|8766.04|8766.04|8696.62|8696.62|0
1194303600000|2007-11-05 23:00:00|8740.45|8740.45|8770.29|8770.29|8792.74|8792.74|8728.42|8728.42|0
1194390000000|2007-11-06 23:00:00|8799.54|8799.54|8703.17|8703.17|8825.45|8825.45|8685.19|8685.19|0
1194476400000|2007-11-07 23:00:00|8605.89|8605.89|8605.23|8605.23|8671.04|8671.04|8577.49|8577.49|0
1194562800000|2007-11-08 23:00:00|8661.35|8661.35|8417.15|8417.15|8668.19|8668.19|8367.76|8367.76|0
1194822000000|2007-11-11 23:00:00|8361.53|8361.53|8442.04|8442.04|8479.71|8479.71|8357.41|8357.41|0
1194908400000|2007-11-12 23:00:00|8396.13|8396.13|8500.64|8500.64|8530.69|8530.69|8372.48|8372.48|0
1194994800000|2007-11-13 23:00:00|8591.64|8591.64|8631.04|8631.04|8679.55|8679.55|8576.34|8576.34|0
1195081200000|2007-11-14 23:00:00|8654.53|8654.53|8593.65|8593.65|8680.08|8680.08|8539.72|8539.72|0
1195167600000|2007-11-15 23:00:00|8529.45|8529.45|8478.8|8478.8|8551.91|8551.91|8445.29|8445.29|0
1195426800000|2007-11-18 23:00:00|8463.61|8463.61|8270.88|8270.88|8511.42|8511.42|8250.45|8250.45|0
1195513200000|2007-11-19 23:00:00|8336.74|8336.74|8338.95|8338.95|8367.41|8367.41|8171.68|8171.68|0
1195599600000|2007-11-20 23:00:00|8229.71|8229.71|8125.42|8125.42|8260.71|8260.71|8080.91|8080.91|0
1195686000000|2007-11-21 23:00:00|8147.06|8147.06|8227.11|8227.11|8289.55|8289.55|8087.46|8087.46|0
1195772400000|2007-11-22 23:00:00|8243.43|8243.43|8371.83|8371.83|8402.39|8402.39|8234.58|8234.58|0
1196031600000|2007-11-25 23:00:00|8439.14|8439.14|8361.16|8361.16|8474.77|8474.77|8343.39|8343.39|0
1196118000000|2007-11-26 23:00:00|8334.24|8334.24|8431.1|8431.1|8462.44|8462.44|8301.22|8301.22|0
1196204400000|2007-11-27 23:00:00|8467.67|8467.67|8650.82|8650.82|8664.3|8664.3|8432.52|8432.52|0
1196290800000|2007-11-28 23:00:00|8674.05|8674.05|8734.47|8734.47|8757.73|8757.73|8658.86|8658.86|0
1196377200000|2007-11-29 23:00:00|8757.66|8757.66|8828.36|8828.36|8849.37|8849.37|8743.63|8743.63|0
1196636400000|2007-12-02 23:00:00|8799.78|8799.78|8706.22|8706.22|8855.22|8855.22|8678.78|8678.78|0
1196722800000|2007-12-03 23:00:00|8699.58|8699.58|8645.04|8645.04|8702.38|8702.38|8592.14|8592.14|0
1196809200000|2007-12-04 23:00:00|8686.85|8686.85|8758.19|8758.19|8789.33|8789.33|8633.51|8633.51|0
1196895600000|2007-12-05 23:00:00|8733.42|8733.42|8741.74|8741.74|8813.17|8813.17|8670.36|8670.36|0
1196982000000|2007-12-06 23:00:00|8795.19|8795.19|8799.65|8799.65|8829.13|8829.13|8760.15|8760.15|0
1197241200000|2007-12-09 23:00:00|8789.76|8789.76|8885.33|8885.33|8904.67|8904.67|8749.32|8749.32|0
1197327600000|2007-12-10 23:00:00|8903.02|8903.02|8855.86|8855.86|8910.18|8910.18|8819.64|8819.64|0
1197414000000|2007-12-11 23:00:00|8745.74|8745.74|8852.33|8852.33|8918.77|8918.77|8722.51|8722.51|0
1197500400000|2007-12-12 23:00:00|8763.85|8763.85|8658.36|8658.36|8810.44|8810.44|8652.47|8652.47|0
1197586800000|2007-12-13 23:00:00|8701.71|8701.71|8675.86|8675.86|8707.94|8707.94|8602.81|8602.81|0
1197846000000|2007-12-16 23:00:00|8617.27|8617.27|8544.59|8544.59|8617.27|8617.27|8515.54|8515.54|0
1197932400000|2007-12-17 23:00:00|8485.89|8485.89|8467.07|8467.07|8565.17|8565.17|8458.37|8458.37|0
1198018800000|2007-12-18 23:00:00|8463.77|8463.77|8394.96|8394.96|8465.22|8465.22|8387.14|8387.14|0
1198105200000|2007-12-19 23:00:00|8402.25|8402.25|8402.84|8402.84|8483.82|8483.82|8369.23|8369.23|0
1198191600000|2007-12-20 23:00:00|8463.94|8463.94|8468.37|8468.37|8506.03|8506.03|8446.38|8446.38|0
1198710000000|2007-12-26 23:00:00|8497.92|8497.92|8518.19|8518.19|8561.74|8561.74|8447.69|8447.69|0
1198796400000|2007-12-27 23:00:00|8467.58|8467.58|8484.46|8484.46|8571.76|8571.76|8453.21|8453.21|0
1199314800000|2008-01-02 23:00:00|8410.14|8410.14|8318.82|8318.82|8421|8421|8273.31|8273.31|0
1199401200000|2008-01-03 23:00:00|8306.68|8306.68|8129.98|8129.98|8344.29|8344.29|8109.89|8109.89|0
1199660400000|2008-01-06 23:00:00|8090.47|8090.47|8110.57|8110.57|8213.07|8213.07|8070.31|8070.31|0
1199746800000|2008-01-07 23:00:00|8128.89|8128.89|8316.39|8316.39|8385.43|8385.43|8127.59|8127.59|0
1199833200000|2008-01-08 23:00:00|8263.47|8263.47|8339.81|8339.81|8345.5|8345.5|8216.25|8216.25|0
1199919600000|2008-01-09 23:00:00|8365.67|8365.67|8290.78|8290.78|8379.35|8379.35|8227.56|8227.56|0
1200006000000|2008-01-10 23:00:00|8296.93|8296.93|8159.68|8159.68|8303.81|8303.81|8156.37|8156.37|0
1200265200000|2008-01-13 23:00:00|8148.55|8148.55|8193.36|8193.36|8249.83|8249.83|8125.4|8125.4|0
1200351600000|2008-01-14 23:00:00|8162.66|8162.66|7973.92|7973.92|8165.61|8165.61|7949.22|7949.22|0
1200438000000|2008-01-15 23:00:00|7928.88|7928.88|7847.52|7847.52|7959.09|7959.09|7778.74|7778.74|0
1200524400000|2008-01-16 23:00:00|7907.43|7907.43|7788.06|7788.06|7951.43|7951.43|7767.19|7767.19|0
1200610800000|2008-01-17 23:00:00|7805.73|7805.73|7691.98|7691.98|7938.8|7938.8|7690.07|7690.07|0
1200870000000|2008-01-20 23:00:00|7570.98|7570.98|7287.14|7287.14|7586.75|7586.75|7263.46|7263.46|0
1200956400000|2008-01-21 23:00:00|7030.93|7030.93|7487.92|7487.92|7534.53|7534.53|6950.91|6950.91|0
1201042800000|2008-01-22 23:00:00|7625.87|7625.87|7356.13|7356.13|7625.87|7625.87|7179.96|7179.96|0
1201129200000|2008-01-23 23:00:00|7563.88|7563.88|7690.97|7690.97|7718.16|7718.16|7531.34|7531.34|0
1201215600000|2008-01-24 23:00:00|7812.12|7812.12|7686.88|7686.88|7839.17|7839.17|7685.02|7685.02|0
1201474800000|2008-01-27 23:00:00|7594.72|7594.72|7581.73|7581.73|7647.45|7647.45|7477.91|7477.91|0
1201561200000|2008-01-28 23:00:00|7626.32|7626.32|7704.39|7704.39|7730.83|7730.83|7612.59|7612.59|0
1201647600000|2008-01-29 23:00:00|7655.81|7655.81|7671.81|7671.81|7746.3|7746.3|7610.53|7610.53|0
1201734000000|2008-01-30 23:00:00|7659.85|7659.85|7670.44|7670.44|7696.91|7696.91|7436.91|7436.91|0
1201820400000|2008-01-31 23:00:00|7729.72|7729.72|7815.98|7815.98|7881.69|7881.69|7695.51|7695.51|0
1202079600000|2008-02-03 23:00:00|7879.77|7879.77|7751.7|7751.7|7888.45|7888.45|7724.97|7724.97|0
1202166000000|2008-02-04 23:00:00|7739.95|7739.95|7517.41|7517.41|7742.03|7742.03|7504.73|7504.73|0
1202252400000|2008-02-05 23:00:00|7431.94|7431.94|7565.45|7565.45|7565.45|7565.45|7424.6|7424.6|0
1202338800000|2008-02-06 23:00:00|7543.73|7543.73|7420.01|7420.01|7546.14|7546.14|7361.91|7361.91|0
1202425200000|2008-02-07 23:00:00|7503.57|7503.57|7446.95|7446.95|7532.34|7532.34|7405.83|7405.83|0
1202684400000|2008-02-10 23:00:00|7382.18|7382.18|7347.5|7347.5|7456.12|7456.12|7332.34|7332.34|0
1202770800000|2008-02-11 23:00:00|7380.25|7380.25|7546.89|7546.89|7554.11|7554.11|7278.15|7278.15|0
1202857200000|2008-02-12 23:00:00|7485.08|7485.08|7536.45|7536.45|7578.63|7578.63|7445.22|7445.22|0
1202943600000|2008-02-13 23:00:00|7611.49|7611.49|7501.99|7501.99|7650.09|7650.09|7482.8|7482.8|0
1203030000000|2008-02-14 23:00:00|7494.52|7494.52|7353|7353|7517.36|7517.36|7346.32|7346.32|0
1203289200000|2008-02-17 23:00:00|7422.33|7422.33|7486.71|7486.71|7528.5|7528.5|7392.46|7392.46|0
1203375600000|2008-02-18 23:00:00|7420.34|7420.34|7462.73|7462.73|7541.83|7541.83|7367.05|7367.05|0
1203462000000|2008-02-19 23:00:00|7385.24|7385.24|7381.58|7381.58|7454.1|7454.1|7337.6|7337.6|0
1203548400000|2008-02-20 23:00:00|7401.99|7401.99|7486.15|7486.15|7577.82|7577.82|7401.99|7401.99|0
1203634800000|2008-02-21 23:00:00|7436.36|7436.36|7454.75|7454.75|7569.09|7569.09|7425.25|7425.25|0
1203894000000|2008-02-24 23:00:00|7585.32|7585.32|7615.79|7615.79|7634.46|7634.46|7546.46|7546.46|0
1203980400000|2008-02-25 23:00:00|7640.56|7640.56|7743.17|7743.17|7766.52|7766.52|7622.64|7622.64|0
1204066800000|2008-02-26 23:00:00|7778.16|7778.16|7782.55|7782.55|7782.55|7782.55|7658.43|7658.43|0
1204153200000|2008-02-27 23:00:00|7751.68|7751.68|7662.95|7662.95|7802.64|7802.64|7658.02|7658.02|0
1204239600000|2008-02-28 23:00:00|7580.88|7580.88|7533.86|7533.86|7645.18|7645.18|7489.59|7489.59|0
1204498800000|2008-03-02 23:00:00|7402.92|7402.92|7403.88|7403.88|7460.35|7460.35|7361.08|7361.08|0
1204585200000|2008-03-03 23:00:00|7394|7394|7275.95|7275.95|7452.37|7452.37|7229.09|7229.09|0
1204671600000|2008-03-04 23:00:00|7334.99|7334.99|7338.82|7338.82|7387.8|7387.8|7293.54|7293.54|0
1204758000000|2008-03-05 23:00:00|7345.96|7345.96|7269.87|7269.87|7352.82|7352.82|7238.31|7238.31|0
1204844400000|2008-03-06 23:00:00|7147.39|7147.39|7174.15|7174.15|7223.03|7223.03|7097.92|7097.92|0
1205103600000|2008-03-09 23:00:00|7117.48|7117.48|7055.01|7055.01|7149.32|7149.32|7021.33|7021.33|0
1205190000000|2008-03-10 23:00:00|7067.15|7067.15|7143.01|7143.01|7257.74|7257.74|7042.44|7042.44|0
1205276400000|2008-03-11 23:00:00|7248.3|7248.3|7245.04|7245.04|7303.32|7303.32|7204.92|7204.92|0
1205362800000|2008-03-12 23:00:00|7159.76|7159.76|7251.73|7251.73|7255.16|7255.16|7114.47|7114.47|0
1205449200000|2008-03-13 23:00:00|7241.84|7241.84|7132.03|7132.03|7338.45|7338.45|7052.48|7052.48|0
1205708400000|2008-03-16 23:00:00|6910.85|6910.85|6774.26|6774.26|6972.67|6972.67|6769.8|6769.8|0
1205794800000|2008-03-17 23:00:00|6875.65|6875.65|7013.87|7013.87|7034.44|7034.44|6847.85|6847.85|0
1205881200000|2008-03-18 23:00:00|7097.93|7097.93|7072.99|7072.99|7118.09|7118.09|6973.52|6973.52|0
1205967600000|2008-03-19 23:00:00|6965.94|6965.94|7009.86|7009.86|7025.29|7025.29|6945.45|6945.45|0
1206399600000|2008-03-24 23:00:00|7232.77|7232.77|7234.42|7234.42|7271.17|7271.17|7150.67|7150.67|0
1206486000000|2008-03-25 23:00:00|7219.42|7219.42|7184.55|7184.55|7236.5|7236.5|7122.58|7122.58|0
1206572400000|2008-03-26 23:00:00|7164.66|7164.66|7264.96|7264.96|7316.63|7316.63|7163.87|7163.87|0
1206658800000|2008-03-27 23:00:00|7273.52|7273.52|7239.35|7239.35|7289.18|7289.18|7221.09|7221.09|0
1206914400000|2008-03-30 22:00:00|7161.99|7161.99|7224.31|7224.31|7224.31|7224.31|7069.08|7069.08|0
1207000800000|2008-03-31 22:00:00|7221.24|7221.24|7494.3|7494.3|7511.03|7511.03|7219.12|7219.12|0
1207087200000|2008-04-01 22:00:00|7536.28|7536.28|7596.65|7596.65|7625.06|7625.06|7514.18|7514.18|0
1207173600000|2008-04-02 22:00:00|7598.9|7598.9|7516.23|7516.23|7610.93|7610.93|7480.59|7480.59|0
1207260000000|2008-04-03 22:00:00|7547.63|7547.63|7573.49|7573.49|7594.05|7594.05|7500.54|7500.54|0
1207519200000|2008-04-06 22:00:00|7679.69|7679.69|7639.3|7639.3|7707.44|7707.44|7622.87|7622.87|0
1207605600000|2008-04-07 22:00:00|7576.52|7576.52|7568.14|7568.14|7603.32|7603.32|7530.73|7530.73|0
1207692000000|2008-04-08 22:00:00|7529.11|7529.11|7403.08|7403.08|7538.48|7538.48|7402.99|7402.99|0
1207778400000|2008-04-09 22:00:00|7404.8|7404.8|7312.65|7312.65|7413.64|7413.64|7246.36|7246.36|0
1207864800000|2008-04-10 22:00:00|7352.62|7352.62|7258.96|7258.96|7395.48|7395.48|7221.88|7221.88|0
1208124000000|2008-04-13 22:00:00|7177.28|7177.28|7139.55|7139.55|7209.5|7209.5|7123.58|7123.58|0
1208210400000|2008-04-14 22:00:00|7173.52|7173.52|7187.42|7187.42|7241.34|7241.34|7107.02|7107.02|0
1208296800000|2008-04-15 22:00:00|7221.77|7221.77|7250.7|7250.7|7256.74|7256.74|7132.86|7132.86|0
1208383200000|2008-04-16 22:00:00|7260.58|7260.58|7173.63|7173.63|7262.49|7262.49|7133.4|7133.4|0
1208469600000|2008-04-17 22:00:00|7215.5|7215.5|7418.02|7418.02|7421.87|7421.87|7207.05|7207.05|0
1208728800000|2008-04-20 22:00:00|7452.41|7452.41|7394.94|7394.94|7484.73|7484.73|7348.98|7348.98|0
1208815200000|2008-04-21 22:00:00|7359.56|7359.56|7328.85|7328.85|7388.38|7388.38|7304.62|7304.62|0
1208901600000|2008-04-22 22:00:00|7345.29|7345.29|7324.5|7324.5|7366.86|7366.86|7227.2|7227.2|0
1208988000000|2008-04-23 22:00:00|7353.3|7353.3|7460.52|7460.52|7460.52|7460.52|7314.39|7314.39|0
1209074400000|2008-04-24 22:00:00|7510.86|7510.86|7509.48|7509.48|7597.51|7597.51|7493.5|7493.5|0
1209333600000|2008-04-27 22:00:00|7518.38|7518.38|7550.14|7550.14|7587.7|7587.7|7499.35|7499.35|0
1209420000000|2008-04-28 22:00:00|7502.13|7502.13|7462|7462|7537.79|7537.79|7431.02|7431.02|0
1209506400000|2008-04-29 22:00:00|7470.08|7470.08|7529|7529|7543.46|7543.46|7411.84|7411.84|0
1209679200000|2008-05-01 22:00:00|7582.97|7582.97|7665.8|7665.8|7690.4|7690.4|7579.39|7579.39|0
1209938400000|2008-05-04 22:00:00|7653.9|7653.9|7658.26|7658.26|7692.72|7692.72|7639.59|7639.59|0
1210024800000|2008-05-05 22:00:00|7636.92|7636.92|7543.67|7543.67|7665.69|7665.69|7496.82|7496.82|0
1210111200000|2008-05-06 22:00:00|7554.44|7554.44|7639.16|7639.16|7642.58|7642.58|7518.59|7518.59|0
1210197600000|2008-05-07 22:00:00|7560.8|7560.8|7586.15|7586.15|7611.49|7611.49|7550.96|7550.96|0
1210284000000|2008-05-08 22:00:00|7555.29|7555.29|7483.97|7483.97|7579.83|7579.83|7423.86|7423.86|0
1210629600000|2008-05-12 22:00:00|7558.3|7558.3|7578.32|7578.32|7608.23|7608.23|7513.85|7513.85|0
1210716000000|2008-05-13 22:00:00|7628.37|7628.37|7594.61|7594.61|7646.49|7646.49|7575.08|7575.08|0
1210802400000|2008-05-14 22:00:00|7574.78|7574.78|7683.43|7683.43|7698.25|7698.25|7566.26|7566.26|0
1211148000000|2008-05-18 22:00:00|7687.88|7687.88|7778.93|7778.93|7785.17|7785.17|7664.29|7664.29|0
1211234400000|2008-05-19 22:00:00|7727.52|7727.52|7626.58|7626.58|7744.7|7744.7|7613.95|7613.95|0
1211320800000|2008-05-20 22:00:00|7644.77|7644.77|7574.27|7574.27|7659.43|7659.43|7535.38|7535.38|0
1211407200000|2008-05-21 22:00:00|7520.95|7520.95|7578.03|7578.03|7613.77|7613.77|7461.77|7461.77|0
1211493600000|2008-05-22 22:00:00|7573.05|7573.05|7459.94|7459.94|7579.12|7579.12|7444.82|7444.82|0
1211752800000|2008-05-25 22:00:00|7420.38|7420.38|7363.9|7363.9|7436.47|7436.47|7363.9|7363.9|0
1211839200000|2008-05-26 22:00:00|7383.76|7383.76|7417.97|7417.97|7473.39|7473.39|7374.78|7374.78|0
1211925600000|2008-05-27 22:00:00|7425.3|7425.3|7474.5|7474.5|7505.83|7505.83|7408.4|7408.4|0
1212012000000|2008-05-28 22:00:00|7502.26|7502.26|7541.76|7541.76|7562.04|7562.04|7484.88|7484.88|0
1212098400000|2008-05-29 22:00:00|7568.51|7568.51|7511.29|7511.29|7598.1|7598.1|7491.96|7491.96|0
1212357600000|2008-06-01 22:00:00|7549.52|7549.52|7555.7|7555.7|7572.05|7572.05|7492.36|7492.36|0
1212444000000|2008-06-02 22:00:00|7498.66|7498.66|7590.44|7590.44|7594.55|7594.55|7498.2|7498.2|0
1212530400000|2008-06-03 22:00:00|7548.73|7548.73|7514.48|7514.48|7555.85|7555.85|7448.41|7448.41|0
1212616800000|2008-06-04 22:00:00|7524.5|7524.5|7567.23|7567.23|7587.84|7587.84|7501.48|7501.48|0
1212962400000|2008-06-08 22:00:00|7323.18|7323.18|7325.9|7325.9|7385.79|7385.79|7268.01|7268.01|0
1213048800000|2008-06-09 22:00:00|7265.97|7265.97|7284.21|7284.21|7302.77|7302.77|7227.84|7227.84|0
1213135200000|2008-06-10 22:00:00|7325.99|7325.99|7167.3|7167.3|7335.96|7335.96|7120.85|7120.85|0
1213221600000|2008-06-11 22:00:00|7159.35|7159.35|7222.79|7222.79|7265.28|7265.28|7121.96|7121.96|0
1213308000000|2008-06-12 22:00:00|7220.97|7220.97|7261.37|7261.37|7312.95|7312.95|7152.01|7152.01|0
1213567200000|2008-06-15 22:00:00|7276.08|7276.08|7238.27|7238.27|7313.83|7313.83|7163.19|7163.19|0
1213653600000|2008-06-16 22:00:00|7273.94|7273.94|7251.42|7251.42|7327.71|7327.71|7251.38|7251.38|0
1213740000000|2008-06-17 22:00:00|7235.64|7235.64|7182.56|7182.56|7238.65|7238.65|7148.14|7148.14|0
1213826400000|2008-06-18 22:00:00|7133.45|7133.45|7158.94|7158.94|7186.09|7186.09|7093.76|7093.76|0
1213912800000|2008-06-19 22:00:00|7159.46|7159.46|7069.44|7069.44|7196.75|7196.75|7012.19|7012.19|0
1214172000000|2008-06-22 22:00:00|7055.43|7055.43|7026.92|7026.92|7097.51|7097.51|7009.22|7009.22|0
1214258400000|2008-06-23 22:00:00|7020.32|7020.32|7026.08|7026.08|7082.25|7082.25|6955.65|6955.65|0
1214344800000|2008-06-24 22:00:00|7054.2|7054.2|7081.37|7081.37|7081.69|7081.69|7012.01|7012.01|0
1214431200000|2008-06-25 22:00:00|7043.99|7043.99|6949.73|6949.73|7060.16|7060.16|6934.34|6934.34|0
1214517600000|2008-06-26 22:00:00|6897.48|6897.48|6861.54|6861.54|6932.16|6932.16|6803.7|6803.7|0
1214776800000|2008-06-29 22:00:00|6850.74|6850.74|6958.51|6958.51|6963.84|6963.84|6799.03|6799.03|0
1217455200000|2008-07-30 22:00:00|7117.8|7117.8|7141.21|7141.21|7188.62|7188.62|7088.97|7088.97|0
1217800800000|2008-08-03 22:00:00|7070.5|7070.5|7078.22|7078.22|7133.11|7133.11|7069.7|7069.7|0
1217887200000|2008-08-04 22:00:00|7103.24|7103.24|7190.78|7190.78|7194.79|7194.79|7070.19|7070.19|0
1217973600000|2008-08-05 22:00:00|7246.08|7246.08|7209.34|7209.34|7258.32|7258.32|7161.8|7161.8|0
1218146400000|2008-08-07 22:00:00|7146.48|7146.48|7262.1|7262.1|7293.91|7293.91|7143.01|7143.01|0
1218405600000|2008-08-10 22:00:00|7282.73|7282.73|7337.73|7337.73|7348.4|7348.4|7265.89|7265.89|0
1218492000000|2008-08-11 22:00:00|7313.2|7313.2|7301.84|7301.84|7358.54|7358.54|7280.07|7280.07|0
1218664800000|2008-08-13 22:00:00|7220.1|7220.1|7206.46|7206.46|7259.25|7259.25|7155.91|7155.91|0
1218751200000|2008-08-14 22:00:00|7226.97|7226.97|7235.93|7235.93|7273.78|7273.78|7214.05|7214.05|0
1219010400000|2008-08-17 22:00:00|7172.86|7172.86|7231.4|7231.4|7278.57|7278.57|7143.32|7143.32|0
1219096800000|2008-08-18 22:00:00|7164.43|7164.43|7115.18|7115.18|7179.45|7179.45|7102.67|7102.67|0
1219183200000|2008-08-19 22:00:00|7135.73|7135.73|7100.01|7100.01|7148.98|7148.98|7053.85|7053.85|0
1219269600000|2008-08-20 22:00:00|7045.62|7045.62|7000.53|7000.53|7055.18|7055.18|6996.8|6996.8|0
1219356000000|2008-08-21 22:00:00|7014.44|7014.44|7094.12|7094.12|7115.64|7115.64|6995|6995|0
1219615200000|2008-08-24 22:00:00|7070.31|7070.31|7062.58|7062.58|7141.64|7141.64|7059.78|7059.78|0
1219701600000|2008-08-25 22:00:00|7025.43|7025.43|7093.72|7093.72|7113.28|7113.28|6980.09|6980.09|0
1219788000000|2008-08-26 22:00:00|7072.78|7072.78|7086.64|7086.64|7094.24|7094.24|7012.95|7012.95|0
1219874400000|2008-08-27 22:00:00|7087.19|7087.19|7190.4|7190.4|7230.52|7230.52|7056.51|7056.51|0
1219960800000|2008-08-28 22:00:00|7222.2|7222.2|7238.74|7238.74|7273.06|7273.06|7194.83|7194.83|0
1220220000000|2008-08-31 22:00:00|7183.52|7183.52|7227.75|7227.75|7256.01|7256.01|7170.05|7170.05|0
1220306400000|2008-09-01 22:00:00|7215.57|7215.57|7298.59|7298.59|7343.07|7343.07|7199.48|7199.48|0
1220392800000|2008-09-02 22:00:00|7243.48|7243.48|7256.63|7256.63|7299.29|7299.29|7240.9|7240.9|0
1220479200000|2008-09-03 22:00:00|7270.62|7270.62|7084.65|7084.65|7289.74|7289.74|7084.65|7084.65|0
1220565600000|2008-09-04 22:00:00|7045.3|7045.3|6976.59|6976.59|7067.08|7067.08|6954.88|6954.88|0
1220824800000|2008-09-07 22:00:00|7237.88|7237.88|7177.42|7177.42|7241.47|7241.47|7159.35|7159.35|0
1220911200000|2008-09-08 22:00:00|7156.78|7156.78|7189.45|7189.45|7302.55|7302.55|7149.6|7149.6|0
1220997600000|2008-09-09 22:00:00|7170.25|7170.25|7121.43|7121.43|7229.49|7229.49|7104.62|7104.62|0
1221084000000|2008-09-10 22:00:00|7117.36|7117.36|7071.25|7071.25|7133.41|7133.41|6986.55|6986.55|0
1221170400000|2008-09-11 22:00:00|7119.52|7119.52|7215.5|7215.5|7217.75|7217.75|7091.56|7091.56|0
1221429600000|2008-09-14 22:00:00|7040.94|7040.94|6939.11|6939.11|7057.9|7057.9|6827.52|6827.52|0
1221516000000|2008-09-15 22:00:00|6857.28|6857.28|6732.93|6732.93|6891.29|6891.29|6659.33|6659.33|0
1221602400000|2008-09-16 22:00:00|6855.98|6855.98|6654.33|6654.33|6858.86|6858.86|6654.33|6654.33|0
1221688800000|2008-09-17 22:00:00|6629.75|6629.75|6623.25|6623.25|6736.08|6736.08|6587.01|6587.01|0
1221775200000|2008-09-18 22:00:00|6861.77|6861.77|7025.17|7025.17|7081.93|7081.93|6861.77|6861.77|0
1222034400000|2008-09-21 22:00:00|7029.23|7029.23|6887.39|6887.39|7079.8|7079.8|6879.2|6879.2|0
1222120800000|2008-09-22 22:00:00|6861.63|6861.63|6805.53|6805.53|6888.05|6888.05|6769.06|6769.06|0
1222207200000|2008-09-23 22:00:00|6854.74|6854.74|6780.34|6780.34|6864.84|6864.84|6766.53|6766.53|0
1222293600000|2008-09-24 22:00:00|6793.26|6793.26|6945.49|6945.49|6956.44|6956.44|6785.6|6785.6|0
1222380000000|2008-09-25 22:00:00|6850.45|6850.45|6815.52|6815.52|6865.26|6865.26|6763.15|6763.15|0
1222639200000|2008-09-28 22:00:00|6748.58|6748.58|6500.13|6500.13|6786.39|6786.39|6500.13|6500.13|0
1222725600000|2008-09-29 22:00:00|6343.7|6343.7|6654.89|6654.89|6676.62|6676.62|6343.43|6343.43|0
1222812000000|2008-09-30 22:00:00|6744.13|6744.13|6727.63|6727.63|6763.61|6763.61|6653.99|6653.99|0
1222898400000|2008-10-01 22:00:00|6752.11|6752.11|6730.94|6730.94|6825.14|6825.14|6715.25|6715.25|0
1222984800000|2008-10-02 22:00:00|6754.33|6754.33|6879.82|6879.82|6911.96|6911.96|6629.87|6629.87|0
1223244000000|2008-10-05 22:00:00|6623.56|6623.56|6458.72|6458.72|6671.31|6671.31|6375.71|6375.71|0
1223330400000|2008-10-06 22:00:00|6572.12|6572.12|6427.76|6427.76|6605.9|6605.9|6390|6390|0
1223416800000|2008-10-07 22:00:00|6198.48|6198.48|6073.45|6073.45|6371.16|6371.16|6004.62|6004.62|0
1223503200000|2008-10-08 22:00:00|6186.33|6186.33|5798.84|5798.84|6191.33|6191.33|5764.36|5764.36|0
1223589600000|2008-10-09 22:00:00|5404.89|5404.89|5347.22|5347.22|5555.61|5555.61|5265.86|5265.86|0
1223848800000|2008-10-12 22:00:00|5709.52|5709.52|5956.32|5956.32|5956.32|5956.32|5565.99|5565.99|0
1223935200000|2008-10-13 22:00:00|6163.81|6163.81|6260.22|6260.22|6408.8|6408.8|6130.4|6130.4|0
1224021600000|2008-10-14 22:00:00|6244.63|6244.63|5911.17|5911.17|6254.37|6254.37|5893.75|5893.75|0
1224108000000|2008-10-15 22:00:00|5663.12|5663.12|5718.53|5718.53|5959.24|5959.24|5613.1|5613.1|0
1224194400000|2008-10-16 22:00:00|5928.86|5928.86|6099.62|6099.62|6099.62|6099.62|5805.92|5805.92|0
1224453600000|2008-10-19 22:00:00|6184.39|6184.39|6216.46|6216.46|6216.46|6216.46|6087.36|6087.36|0
1224540000000|2008-10-20 22:00:00|6337.2|6337.2|6185.48|6185.48|6352.62|6352.62|6139.04|6139.04|0
1224626400000|2008-10-21 22:00:00|6040.9|6040.9|5925.46|5925.46|6102.13|6102.13|5901.36|5901.36|0
1224712800000|2008-10-22 22:00:00|5965.14|5965.14|5893.73|5893.73|6027.09|6027.09|5763.55|5763.55|0
1224799200000|2008-10-23 22:00:00|5667.24|5667.24|5675.09|5675.09|5733.23|5733.23|5410.94|5410.94|0
1225062000000|2008-10-26 23:00:00|5407.9|5407.9|5500.94|5500.94|5614.46|5614.46|5367.44|5367.44|0
1225148400000|2008-10-27 23:00:00|5593.27|5593.27|5538.54|5538.54|5680.41|5680.41|5475.35|5475.35|0
1225234800000|2008-10-28 23:00:00|5781.77|5781.77|5880.57|5880.57|5895.18|5895.18|5660.16|5660.16|0
1225321200000|2008-10-29 23:00:00|6012.06|6012.06|5842.34|5842.34|6037.89|6037.89|5720.2|5720.2|0
1225407600000|2008-10-30 23:00:00|5838.35|5838.35|6153.21|6153.21|6153.21|6153.21|5792.1|5792.1|0
1225666800000|2008-11-02 23:00:00|6227.35|6227.35|6233.88|6233.88|6233.88|6233.88|6103.76|6103.76|0
1225753200000|2008-11-03 23:00:00|6256.87|6256.87|6399.98|6399.98|6419.04|6419.04|6229.86|6229.86|0
1225839600000|2008-11-04 23:00:00|6339.74|6339.74|6177.15|6177.15|6343.1|6343.1|6167.49|6167.49|0
1225926000000|2008-11-05 23:00:00|6027.54|6027.54|5924.9|5924.9|6154.28|6154.28|5882.46|5882.46|0
1226012400000|2008-11-06 23:00:00|5966.01|5966.01|6008.16|6008.16|6071.59|6071.59|5928.25|5928.25|0
1226271600000|2008-11-09 23:00:00|6166.46|6166.46|6090.62|6090.62|6232.97|6232.97|6083.6|6083.6|0
1226358000000|2008-11-10 23:00:00|5979.37|5979.37|5880.79|5880.79|6038.33|6038.33|5830.96|5830.96|0
1226444400000|2008-11-11 23:00:00|5957.97|5957.97|5702.86|5702.86|5970.93|5970.93|5668.13|5668.13|0
1226530800000|2008-11-12 23:00:00|5646.13|5646.13|5740.04|5740.04|5761.48|5761.48|5645.75|5645.75|0
1226617200000|2008-11-13 23:00:00|5878.96|5878.96|5834.75|5834.75|5901.08|5901.08|5786.9|5786.9|0
1226876400000|2008-11-16 23:00:00|5805.43|5805.43|5646.43|5646.43|5845.55|5845.55|5615.39|5615.39|0
1226962800000|2008-11-17 23:00:00|5662.75|5662.75|5675.58|5675.58|5730.28|5730.28|5547.01|5547.01|0
1227049200000|2008-11-18 23:00:00|5703.57|5703.57|5524.06|5524.06|5714.23|5714.23|5476.2|5476.2|0
1227135600000|2008-11-19 23:00:00|5426.53|5426.53|5306.1|5306.1|5443.14|5443.14|5172.84|5172.84|0
1227222000000|2008-11-20 23:00:00|5361.54|5361.54|5144.02|5144.02|5374.87|5374.87|5034.41|5034.41|0
1227481200000|2008-11-23 23:00:00|5236.56|5236.56|5466.4|5466.4|5470.18|5470.18|5192.65|5192.65|0
1227567600000|2008-11-24 23:00:00|5393.73|5393.73|5478.39|5478.39|5609.95|5609.95|5389.91|5389.91|0
1227654000000|2008-11-25 23:00:00|5433.63|5433.63|5498.56|5498.56|5515.51|5515.51|5326.38|5326.38|0
1227740400000|2008-11-26 23:00:00|5521|5521|5640.8|5640.8|5640.8|5640.8|5513.6|5513.6|0
1227826800000|2008-11-27 23:00:00|5656.49|5656.49|5816.6|5816.6|5816.6|5816.6|5613.47|5613.47|0
1228086000000|2008-11-30 23:00:00|5786.9|5786.9|5527.58|5527.58|5790.1|5790.1|5514.81|5514.81|0
1228172400000|2008-12-01 23:00:00|5471.28|5471.28|5537.59|5537.59|5575.48|5575.48|5403.71|5403.71|0
1228258800000|2008-12-02 23:00:00|5510.17|5510.17|5604.23|5604.23|5617.17|5617.17|5414.88|5414.88|0
1228345200000|2008-12-03 23:00:00|5562|5562|5649.14|5649.14|5724.9|5724.9|5526.09|5526.09|0
1228431600000|2008-12-04 23:00:00|5573.54|5573.54|5530.84|5530.84|5604.82|5604.82|5455.89|5455.89|0
1228690800000|2008-12-07 23:00:00|5787.03|5787.03|5818.82|5818.82|5818.82|5818.82|5701.41|5701.41|0
1228777200000|2008-12-08 23:00:00|5769.61|5769.61|5845.56|5845.56|5910.04|5910.04|5733.14|5733.14|0
1228863600000|2008-12-09 23:00:00|5812.96|5812.96|5751.91|5751.91|5856.35|5856.35|5711.15|5711.15|0
1228950000000|2008-12-10 23:00:00|5712.37|5712.37|5729.85|5729.85|5744.79|5744.79|5629.07|5629.07|0
1229036400000|2008-12-11 23:00:00|5534.74|5534.74|5636.17|5636.17|5654.8|5654.8|5492.64|5492.64|0
1229295600000|2008-12-14 23:00:00|5676.34|5676.34|5526.54|5526.54|5702.19|5702.19|5493.3|5493.3|0
1229382000000|2008-12-15 23:00:00|5524.29|5524.29|5567.14|5567.14|5580.49|5580.49|5479.34|5479.34|0
1229468400000|2008-12-16 23:00:00|5638.1|5638.1|5548.2|5548.2|5651.71|5651.71|5489.92|5489.92|0
1229554800000|2008-12-17 23:00:00|5595.27|5595.27|5515.05|5515.05|5628.44|5628.44|5484.02|5484.02|0
1229641200000|2008-12-18 23:00:00|5448.86|5448.86|5459.86|5459.86|5530.77|5530.77|5389.75|5389.75|0
1229900400000|2008-12-21 23:00:00|5424.06|5424.06|5419.52|5419.52|5493.69|5493.69|5402.38|5402.38|0
1229986800000|2008-12-22 23:00:00|5449.9|5449.9|5399.58|5399.58|5485.97|5485.97|5399.05|5399.05|0
1230505200000|2008-12-28 23:00:00|5416.59|5416.59|5464.96|5464.96|5517.89|5517.89|5393.98|5393.98|0
1230591600000|2008-12-29 23:00:00|5528.69|5528.69|5534.53|5534.53|5582.12|5582.12|5513.85|5513.85|0
1231110000000|2009-01-04 23:00:00|5734.13|5734.13|5756.09|5756.09|5772.73|5772.73|5696.36|5696.36|0
1231196400000|2009-01-05 23:00:00|5778.76|5778.76|5799.31|5799.31|5881.47|5881.47|5731.32|5731.32|0
1231282800000|2009-01-06 23:00:00|5778.02|5778.02|5761.69|5761.69|5806|5806|5731.7|5731.7|0
1231369200000|2009-01-07 23:00:00|5697.53|5697.53|5751.07|5751.07|5764.42|5764.42|5679.12|5679.12|0
1231455600000|2009-01-08 23:00:00|5753.55|5753.55|5697.24|5697.24|5753.66|5753.66|5648.01|5648.01|0
1231714800000|2009-01-11 23:00:00|5657.1|5657.1|5591.79|5591.79|5666.82|5666.82|5588.18|5588.18|0
1231801200000|2009-01-12 23:00:00|5568.36|5568.36|5534.33|5534.33|5568.36|5568.36|5452.02|5452.02|0
1231887600000|2009-01-13 23:00:00|5584.02|5584.02|5378.81|5378.81|5586.24|5586.24|5329.37|5329.37|0
1231974000000|2009-01-14 23:00:00|5416.1|5416.1|5382.44|5382.44|5448.01|5448.01|5330.1|5330.1|0
1232060400000|2009-01-15 23:00:00|5497.42|5497.42|5435.54|5435.54|5511.16|5511.16|5429.28|5429.28|0
1232319600000|2009-01-18 23:00:00|5496.68|5496.68|5381.37|5381.37|5517.35|5517.35|5318.73|5318.73|0
1232406000000|2009-01-19 23:00:00|5413.28|5413.28|5321|5321|5430.39|5430.39|5313.99|5313.99|0
1232492400000|2009-01-20 23:00:00|5291.66|5291.66|5304.17|5304.17|5376.52|5376.52|5248.87|5248.87|0
1232578800000|2009-01-21 23:00:00|5402.73|5402.73|5329.44|5329.44|5459.59|5459.59|5307.5|5307.5|0
1232665200000|2009-01-22 23:00:00|5326.56|5326.56|5306.91|5306.91|5351.9|5351.9|5194.61|5194.61|0
1232924400000|2009-01-25 23:00:00|5299.64|5299.64|5417.07|5417.07|5457|5457|5299.12|5299.12|0
1233010800000|2009-01-26 23:00:00|5440.83|5440.83|5348.91|5348.91|5442.38|5442.38|5291.15|5291.15|0
1233097200000|2009-01-27 23:00:00|5352.27|5352.27|5417.93|5417.93|5454.25|5454.25|5338.59|5338.59|0
1233183600000|2009-01-28 23:00:00|5364.62|5364.62|5272.9|5272.9|5369.44|5369.44|5241.82|5241.82|0
1233270000000|2009-01-29 23:00:00|5283.65|5283.65|5290.05|5290.05|5326.3|5326.3|5205.91|5205.91|0
1233529200000|2009-02-01 23:00:00|5251.01|5251.01|5166.96|5166.96|5259.15|5259.15|5140.38|5140.38|0
1233615600000|2009-02-02 23:00:00|5201.26|5201.26|5217.61|5217.61|5246.38|5246.38|5142.26|5142.26|0
1233702000000|2009-02-03 23:00:00|5191.08|5191.08|5225.46|5225.46|5227.69|5227.69|5142.15|5142.15|0
1233788400000|2009-02-04 23:00:00|5126.43|5126.43|5106.85|5106.85|5141.14|5141.14|5005.24|5005.24|0
1233874800000|2009-02-05 23:00:00|5147.37|5147.37|5123.09|5123.09|5152.85|5152.85|5052.65|5052.65|0
1234134000000|2009-02-08 23:00:00|5101.29|5101.29|5158.5|5158.5|5177.33|5177.33|5076.31|5076.31|0
1234220400000|2009-02-09 23:00:00|5146.33|5146.33|5144.69|5144.69|5235.18|5235.18|5107.46|5107.46|0
1234306800000|2009-02-10 23:00:00|5083.89|5083.89|5123.77|5123.77|5167.8|5167.8|5054.84|5054.84|0
1234393200000|2009-02-11 23:00:00|5097.96|5097.96|5106.67|5106.67|5137.74|5137.74|5062.32|5062.32|0
1234479600000|2009-02-12 23:00:00|5153.16|5153.16|5126.84|5126.84|5202.53|5202.53|5090.71|5090.71|0
1234738800000|2009-02-15 23:00:00|5097.5|5097.5|5077.62|5077.62|5114.54|5114.54|5076.74|5076.74|0
1234825200000|2009-02-16 23:00:00|5003.18|5003.18|4941.31|4941.31|5029|5029|4936.98|4936.98|0
1234911600000|2009-02-17 23:00:00|4959.21|4959.21|4955.47|4955.47|4997.19|4997.19|4911.04|4911.04|0
1234998000000|2009-02-18 23:00:00|5001.84|5001.84|4990.52|4990.52|5048.68|5048.68|4965.27|4965.27|0
1235084400000|2009-02-19 23:00:00|4920.74|4920.74|4851.21|4851.21|4946.63|4946.63|4808.44|4808.44|0
1235343600000|2009-02-22 23:00:00|4898.6|4898.6|4797.12|4797.12|4939.35|4939.35|4788.44|4788.44|0
1235430000000|2009-02-23 23:00:00|4750.92|4750.92|4723.02|4723.02|4776.74|4776.74|4668.83|4668.83|0
1235516400000|2009-02-24 23:00:00|4774.51|4774.51|4702.5|4702.5|4791.9|4791.9|4660.87|4660.87|0
1235602800000|2009-02-25 23:00:00|4784.02|4784.02|4770.78|4770.78|4802.18|4802.18|4721.81|4721.81|0
1235689200000|2009-02-26 23:00:00|4674.98|4674.98|4690.67|4690.67|4690.67|4690.67|4608.82|4608.82|0
1235948400000|2009-03-01 23:00:00|4576.77|4576.77|4438.27|4438.27|4576.77|4576.77|4438.27|4438.27|0
1236034800000|2009-03-02 23:00:00|4472.25|4472.25|4358|4358|4519.76|4519.76|4357|4357|0
1236121200000|2009-03-03 23:00:00|4402.15|4402.15|4463.67|4463.67|4470.39|4470.39|4349.62|4349.62|0
1236207600000|2009-03-04 23:00:00|4434.89|4434.89|4390.18|4390.18|4503.63|4503.63|4390.18|4390.18|0
1236294000000|2009-03-05 23:00:00|4380.23|4380.23|4311.61|4311.61|4419.14|4419.14|4311.61|4311.61|0
1236553200000|2009-03-08 23:00:00|4319.67|4319.67|4307.67|4307.67|4345.05|4345.05|4234.96|4234.96|0
1236639600000|2009-03-09 23:00:00|4296.57|4296.57|4512.55|4512.55|4531.75|4531.75|4296.47|4296.47|0
1236726000000|2009-03-10 23:00:00|4507.6|4507.6|4576.97|4576.97|4626.61|4626.61|4486.99|4486.99|0
1236812400000|2009-03-11 23:00:00|4556.86|4556.86|4645.78|4645.78|4694.09|4694.09|4482.26|4482.26|0
1236898800000|2009-03-12 23:00:00|4713.06|4713.06|4726.74|4726.74|4774.72|4774.72|4683.73|4683.73|0
1237158000000|2009-03-15 23:00:00|4788.44|4788.44|4816.43|4816.43|4823.37|4823.37|4750.28|4750.28|0
1237244400000|2009-03-16 23:00:00|4766.89|4766.89|4813.78|4813.78|4826.36|4826.36|4741.6|4741.6|0
1237330800000|2009-03-17 23:00:00|4839.88|4839.88|4783.32|4783.32|4871.39|4871.39|4729.76|4729.76|0
1237417200000|2009-03-18 23:00:00|4826.66|4826.66|4794.63|4794.63|4901.66|4901.66|4765.4|4765.4|0
1237503600000|2009-03-19 23:00:00|4727.23|4727.23|4787.17|4787.17|4842.24|4842.24|4721.08|4721.08|0
1237762800000|2009-03-22 23:00:00|4863.28|4863.28|4931.07|4931.07|4931.07|4931.07|4829.59|4829.59|0
1237849200000|2009-03-23 23:00:00|4986.43|4986.43|4923.66|4923.66|4995.46|4995.46|4886.74|4886.74|0
1237935600000|2009-03-24 23:00:00|4918.56|4918.56|4970.38|4970.38|5006.92|5006.92|4901.81|4901.81|0
1238022000000|2009-03-25 23:00:00|4977.89|4977.89|4966.74|4966.74|5001.83|5001.83|4897.65|4897.65|0
1238108400000|2009-03-26 23:00:00|4965.47|4965.47|4872.33|4872.33|4982.07|4982.07|4866.66|4866.66|0
1238364000000|2009-03-29 22:00:00|4798.14|4798.14|4745.76|4745.76|4838.4|4838.4|4713.96|4713.96|0
1238450400000|2009-03-30 22:00:00|4811.79|4811.79|4927.43|4927.43|4928.75|4928.75|4810.66|4810.66|0
1238536800000|2009-03-31 22:00:00|4933.75|4933.75|5014.9|5014.9|5014.9|5014.9|4837.02|4837.02|0
1238623200000|2009-04-01 22:00:00|5107.01|5107.01|5178.53|5178.53|5180.53|5180.53|5098.09|5098.09|0
1238709600000|2009-04-02 22:00:00|5147.91|5147.91|5042.99|5042.99|5151.26|5151.26|4996.05|4996.05|0
1238968800000|2009-04-05 22:00:00|5045.22|5045.22|5002.08|5002.08|5112.35|5112.35|4944.53|4944.53|0
1239055200000|2009-04-06 22:00:00|5041.64|5041.64|4974.2|4974.2|5050.27|5050.27|4960.69|4960.69|0
1239141600000|2009-04-07 22:00:00|4894.4|4894.4|4999.8|4999.8|5000.69|5000.69|4884.57|4884.57|0
1239228000000|2009-04-08 22:00:00|5041.34|5041.34|5070.6|5070.6|5076.94|5076.94|4953.94|4953.94|0
1239660000000|2009-04-13 22:00:00|5092.55|5092.55|5099.32|5099.32|5130.52|5130.52|5048.62|5048.62|0
1239746400000|2009-04-14 22:00:00|5046.86|5046.86|5065.43|5065.43|5124.16|5124.16|5032.72|5032.72|0
1239832800000|2009-04-15 22:00:00|5117.82|5117.82|5163.95|5163.95|5163.95|5163.95|5077.8|5077.8|0
1239919200000|2009-04-16 22:00:00|5172.27|5172.27|5192.63|5192.63|5237.48|5237.48|5154.94|5154.94|0
1240178400000|2009-04-19 22:00:00|5186.45|5186.45|5065.18|5065.18|5216.45|5216.45|5055.07|5055.07|0
1240264800000|2009-04-20 22:00:00|5060.05|5060.05|5076.72|5076.72|5101.15|5101.15|4953.18|4953.18|0
1240351200000|2009-04-21 22:00:00|4986.3|4986.3|5063.7|5063.7|5086.6|5086.6|4967.98|4967.98|0
1240437600000|2009-04-22 22:00:00|5077.23|5077.23|5023.9|5023.9|5097.09|5097.09|4990.93|4990.93|0
1240524000000|2009-04-23 22:00:00|5026.17|5026.17|5113.05|5113.05|5119.11|5119.11|5023.76|5023.76|0
1240783200000|2009-04-26 22:00:00|5077.06|5077.06|5175.97|5175.97|5176.35|5176.35|5048.59|5048.59|0
1240869600000|2009-04-27 22:00:00|5080.6|5080.6|5109.09|5109.09|5140.94|5140.94|5050.08|5050.08|0
1240956000000|2009-04-28 22:00:00|5093.33|5093.33|5152.72|5152.72|5152.81|5152.81|5076.9|5076.9|0
1241042400000|2009-04-29 22:00:00|5211.51|5211.51|5225.92|5225.92|5285.77|5285.77|5208.39|5208.39|0
1241388000000|2009-05-03 22:00:00|5274.09|5274.09|5318.34|5318.34|5327.46|5327.46|5229.53|5229.53|0
1241474400000|2009-05-04 22:00:00|5319.85|5319.85|5280.93|5280.93|5335.9|5335.9|5265.16|5265.16|0
1241560800000|2009-05-05 22:00:00|5273.24|5273.24|5319.26|5319.26|5355.36|5355.36|5253.35|5253.35|0
1241647200000|2009-05-06 22:00:00|5345.45|5345.45|5325.63|5325.63|5411.98|5411.98|5294.03|5294.03|0
1241733600000|2009-05-07 22:00:00|5368.51|5368.51|5391.01|5391.01|5401.3|5401.3|5336.9|5336.9|0
1241992800000|2009-05-10 22:00:00|5378.36|5378.36|5358.94|5358.94|5381.67|5381.67|5314.26|5314.26|0
1242079200000|2009-05-11 22:00:00|5319.78|5319.78|5346.03|5346.03|5401.68|5401.68|5317.7|5317.7|0
1242165600000|2009-05-12 22:00:00|5371.81|5371.81|5277.37|5277.37|5406.86|5406.86|5260.19|5260.19|0
1242252000000|2009-05-13 22:00:00|5269.21|5269.21|5360|5360|5366.2|5366.2|5219.06|5219.06|0
1242338400000|2009-05-14 22:00:00|5408.5|5408.5|5350.67|5350.67|5409.92|5409.92|5306.49|5306.49|0
1242597600000|2009-05-17 22:00:00|5306.77|5306.77|5435.12|5435.12|5435.12|5435.12|5268.83|5268.83|0
1242684000000|2009-05-18 22:00:00|5467.06|5467.06|5498.8|5498.8|5524.44|5524.44|5467.06|5467.06|0
1242770400000|2009-05-19 22:00:00|5493.82|5493.82|5509.27|5509.27|5546.24|5546.24|5472.7|5472.7|0
1242943200000|2009-05-21 22:00:00|5436.93|5436.93|5409.26|5409.26|5462.88|5462.88|5385.94|5385.94|0
1243202400000|2009-05-24 22:00:00|5430.09|5430.09|5446.24|5446.24|5453.09|5453.09|5371.86|5371.86|0
1243288800000|2009-05-25 22:00:00|5399.63|5399.63|5431.27|5431.27|5441.67|5441.67|5345.72|5345.72|0
1243375200000|2009-05-26 22:00:00|5451.57|5451.57|5419.42|5419.42|5463.11|5463.11|5393.15|5393.15|0
1243461600000|2009-05-27 22:00:00|5377.57|5377.57|5350.59|5350.59|5386.21|5386.21|5311.77|5311.77|0
1243548000000|2009-05-28 22:00:00|5387.85|5387.85|5349.74|5349.74|5401.45|5401.45|5339.97|5339.97|0
1243893600000|2009-06-01 22:00:00|5440.63|5440.63|5432.22|5432.22|5447.48|5447.48|5364.17|5364.17|0
1243980000000|2009-06-02 22:00:00|5438.97|5438.97|5384.71|5384.71|5454.73|5454.73|5366.22|5366.22|0
1244066400000|2009-06-03 22:00:00|5390.76|5390.76|5422.21|5422.21|5442.91|5442.91|5390.55|5390.55|0
1244152800000|2009-06-04 22:00:00|5452.53|5452.53|5398.9|5398.9|5486.37|5486.37|5398.9|5398.9|0
1244412000000|2009-06-07 22:00:00|5407.44|5407.44|5391.72|5391.72|5421.17|5421.17|5347.18|5347.18|0
1244498400000|2009-06-08 22:00:00|5425.04|5425.04|5388.67|5388.67|5438.5|5438.5|5373.55|5373.55|0
1244584800000|2009-06-09 22:00:00|5435.7|5435.7|5436.39|5436.39|5475.84|5475.84|5423.57|5423.57|0
1244671200000|2009-06-10 22:00:00|5442.06|5442.06|5483.85|5483.85|5502.03|5502.03|5442.06|5442.06|0
1244757600000|2009-06-11 22:00:00|5488.9|5488.9|5521.84|5521.84|5532.51|5532.51|5483.61|5483.61|0
1245016800000|2009-06-14 22:00:00|5488.35|5488.35|5400.15|5400.15|5492.77|5492.77|5400.15|5400.15|0
1245103200000|2009-06-15 22:00:00|5394.66|5394.66|5377.1|5377.1|5426.8|5426.8|5356.86|5356.86|0
1245189600000|2009-06-16 22:00:00|5358.85|5358.85|5302.29|5302.29|5379.49|5379.49|5269.46|5269.46|0
1245276000000|2009-06-17 22:00:00|5321.33|5321.33|5376.84|5376.84|5385.55|5385.55|5282.56|5282.56|0
1245362400000|2009-06-18 22:00:00|5422.89|5422.89|5421.59|5421.59|5449.17|5449.17|5402.6|5402.6|0
1245621600000|2009-06-21 22:00:00|5406|5406|5310.37|5310.37|5420.39|5420.39|5307.63|5307.63|0
1245708000000|2009-06-22 22:00:00|5287.8|5287.8|5321.31|5321.31|5364.56|5364.56|5286.1|5286.1|0
1245794400000|2009-06-23 22:00:00|5338.79|5338.79|5443.42|5443.42|5453.29|5453.29|5299.36|5299.36|0
1245880800000|2009-06-24 22:00:00|5417.59|5417.59|5361.3|5361.3|5437.4|5437.4|5314.07|5314.07|0
1245967200000|2009-06-25 22:00:00|5407.77|5407.77|5375.99|5375.99|5428.93|5428.93|5343.97|5343.97|0
1246226400000|2009-06-28 22:00:00|5365.83|5365.83|5443.45|5443.45|5456.71|5456.71|5364.18|5364.18|0
1246312800000|2009-06-29 22:00:00|5472.75|5472.75|5403.97|5403.97|5481.97|5481.97|5387.65|5387.65|0
1246399200000|2009-06-30 22:00:00|5431.14|5431.14|5472.94|5472.94|5480.82|5480.82|5428.49|5428.49|0
1246485600000|2009-07-01 22:00:00|5450.76|5450.76|5355.23|5355.23|5461.16|5461.16|5353.52|5353.52|0
1246572000000|2009-07-02 22:00:00|5370.14|5370.14|5338.51|5338.51|5372.86|5372.86|5323.49|5323.49|0
1246831200000|2009-07-05 22:00:00|5308.11|5308.11|5354.15|5354.15|5358.51|5358.51|5280.87|5280.87|0
1246917600000|2009-07-06 22:00:00|5366.05|5366.05|5329.2|5329.2|5396.91|5396.91|5329.2|5329.2|0
1247004000000|2009-07-07 22:00:00|5305.1|5305.1|5289.39|5289.39|5352.9|5352.9|5289.39|5289.39|0
1247090400000|2009-07-08 22:00:00|5318|5318|5305.39|5305.39|5346.79|5346.79|5300.17|5300.17|0
1247176800000|2009-07-09 22:00:00|5283.36|5283.36|5237.81|5237.81|5286|5286|5230.02|5230.02|0
1247436000000|2009-07-12 22:00:00|5222.54|5222.54|5315.29|5315.29|5315.78|5315.78|5204.78|5204.78|0
1247522400000|2009-07-13 22:00:00|5355.79|5355.79|5365.05|5365.05|5396.89|5396.89|5330.16|5330.16|0
1247608800000|2009-07-14 22:00:00|5389|5389|5473.33|5473.33|5473.79|5473.79|5387.69|5387.69|0
1247695200000|2009-07-15 22:00:00|5484.23|5484.23|5538.57|5538.57|5560.89|5560.89|5473.66|5473.66|0
1247781600000|2009-07-16 22:00:00|5578.4|5578.4|5594.14|5594.14|5601.66|5601.66|5551.05|5551.05|0
1248040800000|2009-07-19 22:00:00|5615.87|5615.87|5627.93|5627.93|5660.51|5660.51|5604.37|5604.37|0
1248127200000|2009-07-20 22:00:00|5632.57|5632.57|5636.19|5636.19|5677.31|5677.31|5622.48|5622.48|0
1248213600000|2009-07-21 22:00:00|5640.34|5640.34|5637.02|5637.02|5649.34|5649.34|5604.23|5604.23|0
1248300000000|2009-07-22 22:00:00|5666.55|5666.55|5765.51|5765.51|5765.51|5765.51|5637.2|5637.2|0
1248386400000|2009-07-23 22:00:00|5734.39|5734.39|5760.9|5760.9|5788.1|5788.1|5723.14|5723.14|0
1248645600000|2009-07-26 22:00:00|5803.02|5803.02|5774.89|5774.89|5807.84|5807.84|5749.63|5749.63|0
1248732000000|2009-07-27 22:00:00|5802.62|5802.62|5762.8|5762.8|5826.01|5826.01|5749.72|5749.72|0
1248818400000|2009-07-28 22:00:00|5756.7|5756.7|5787.19|5787.19|5811.72|5811.72|5754.83|5754.83|0
1248904800000|2009-07-29 22:00:00|5817.47|5817.47|5932.62|5932.62|5936.64|5936.64|5814.81|5814.81|0
1248991200000|2009-07-30 22:00:00|5912.76|5912.76|5950.69|5950.69|5978.04|5978.04|5910.5|5910.5|0
1249250400000|2009-08-02 22:00:00|5954.66|5954.66|5967.43|5967.43|6002.24|6002.24|5952.52|5952.52|0
1249336800000|2009-08-03 22:00:00|5964.43|5964.43|5939.78|5939.78|5978.1|5978.1|5896.86|5896.86|0
1249423200000|2009-08-04 22:00:00|5927.69|5927.69|5911.91|5911.91|5959.26|5959.26|5893.19|5893.19|0
1249509600000|2009-08-05 22:00:00|5959.29|5959.29|5968.08|5968.08|6000.15|6000.15|5940.29|5940.29|0
1249596000000|2009-08-06 22:00:00|5933.7|5933.7|6026.4|6026.4|6026.75|6026.75|5902.92|5902.92|0
1249855200000|2009-08-09 22:00:00|5998.65|5998.65|6007.55|6007.55|6015.72|6015.72|5984.93|5984.93|0
1249941600000|2009-08-10 22:00:00|6003.45|6003.45|5949.98|5949.98|6016.82|6016.82|5939.11|5939.11|0
1250028000000|2009-08-11 22:00:00|5919.17|5919.17|5962.49|5962.49|5966.49|5966.49|5873.51|5873.51|0
1250114400000|2009-08-12 22:00:00|5968.85|5968.85|5986.72|5986.72|6014.11|6014.11|5965.04|5965.04|0
1250200800000|2009-08-13 22:00:00|6002.9|6002.9|5985.3|5985.3|6040.13|6040.13|5955.88|5955.88|0
1250460000000|2009-08-16 22:00:00|5938.42|5938.42|5883.7|5883.7|5945.35|5945.35|5860.77|5860.77|0
1250546400000|2009-08-17 22:00:00|5905.59|5905.59|5953.75|5953.75|5953.75|5953.75|5883.84|5883.84|0
1250632800000|2009-08-18 22:00:00|5920.55|5920.55|5980.79|5980.79|5988.98|5988.98|5897.73|5897.73|0
1250719200000|2009-08-19 22:00:00|6019.51|6019.51|6032.05|6032.05|6067.64|6067.64|6016.91|6016.91|0
1250805600000|2009-08-20 22:00:00|6036.07|6036.07|6139.8|6139.8|6149.57|6149.57|6034.81|6034.81|0
1251064800000|2009-08-23 22:00:00|6175.53|6175.53|6194.39|6194.39|6205.08|6205.08|6152.85|6152.85|0
1251151200000|2009-08-24 22:00:00|6153.35|6153.35|6200.85|6200.85|6222.27|6222.27|6145.69|6145.69|0
1251237600000|2009-08-25 22:00:00|6187.76|6187.76|6176.97|6176.97|6216.91|6216.91|6162.48|6162.48|0
1251324000000|2009-08-26 22:00:00|6165.67|6165.67|6169.19|6169.19|6189.01|6189.01|6131.37|6131.37|0
1251410400000|2009-08-27 22:00:00|6203.49|6203.49|6211.58|6211.58|6262.29|6262.29|6188.16|6188.16|0
1251669600000|2009-08-30 22:00:00|6173.29|6173.29|6217.12|6217.12|6223.25|6223.25|6165.11|6165.11|0
1251756000000|2009-08-31 22:00:00|6249.76|6249.76|6128.17|6128.17|6251.84|6251.84|6123.36|6123.36|0
1251842400000|2009-09-01 22:00:00|6106.38|6106.38|6089.24|6089.24|6121.15|6121.15|6036.1|6036.1|0
1251928800000|2009-09-02 22:00:00|6095.62|6095.62|6073.72|6073.72|6100.64|6100.64|6048.61|6048.61|0
1252015200000|2009-09-03 22:00:00|6099.53|6099.53|6119.07|6119.07|6131.32|6131.32|6086.87|6086.87|0
1252274400000|2009-09-06 22:00:00|6170.82|6170.82|6181.97|6181.97|6193.5|6193.5|6155.75|6155.75|0
1252360800000|2009-09-07 22:00:00|6202.6|6202.6|6194.72|6194.72|6214.11|6214.11|6164.35|6164.35|0
1252447200000|2009-09-08 22:00:00|6170.96|6170.96|6202.04|6202.04|6202.04|6202.04|6152.6|6152.6|0
1252533600000|2009-09-09 22:00:00|6233.53|6233.53|6208.43|6208.43|6236.22|6236.22|6174.85|6174.85|0
1252620000000|2009-09-10 22:00:00|6227.69|6227.69|6232.99|6232.99|6241.14|6241.14|6203.43|6203.43|0
1252879200000|2009-09-13 22:00:00|6186.75|6186.75|6225.64|6225.64|6230.85|6230.85|6159.35|6159.35|0
1252965600000|2009-09-14 22:00:00|6226.37|6226.37|6213.19|6213.19|6236.93|6236.93|6192.93|6192.93|0
1253052000000|2009-09-15 22:00:00|6224.19|6224.19|6299.91|6299.91|6319.44|6319.44|6224.19|6224.19|0
1253138400000|2009-09-16 22:00:00|6345.59|6345.59|6317.72|6317.72|6347.3|6347.3|6299.52|6299.52|0
1253224800000|2009-09-17 22:00:00|6310.57|6310.57|6325.15|6325.15|6355.63|6355.63|6304.57|6304.57|0
1253484000000|2009-09-20 22:00:00|6320.34|6320.34|6306.23|6306.23|6329.77|6329.77|6273.37|6273.37|0
1253570400000|2009-09-21 22:00:00|6322.62|6322.62|6340.72|6340.72|6394.65|6394.65|6322.05|6322.05|0
1253656800000|2009-09-22 22:00:00|6340.42|6340.42|6349.83|6349.83|6385.08|6385.08|6337.08|6337.08|0
1253743200000|2009-09-23 22:00:00|6313.6|6313.6|6275.44|6275.44|6352|6352|6258.86|6258.86|0
1253829600000|2009-09-24 22:00:00|6271.83|6271.83|6236.91|6236.91|6274.47|6274.47|6211.98|6211.98|0
1254088800000|2009-09-27 22:00:00|6208.13|6208.13|6289.27|6289.27|6292.65|6292.65|6161.96|6161.96|0
1254175200000|2009-09-28 22:00:00|6306.47|6306.47|6316.72|6316.72|6330.99|6330.99|6266.73|6266.73|0
1254261600000|2009-09-29 22:00:00|6319.84|6319.84|6323.18|6323.18|6356.69|6356.69|6275.22|6275.22|0
1254348000000|2009-09-30 22:00:00|6332.82|6332.82|6255.17|6255.17|6367.17|6367.17|6240.38|6240.38|0
1254434400000|2009-10-01 22:00:00|6210.41|6210.41|6150.17|6150.17|6217.2|6217.2|6108.31|6108.31|0
1254693600000|2009-10-04 22:00:00|6139.29|6139.29|6162.9|6162.9|6189.98|6189.98|6126.74|6126.74|0
1254780000000|2009-10-05 22:00:00|6201.16|6201.16|6277.16|6277.16|6293.34|6293.34|6174.47|6174.47|0
1254866400000|2009-10-06 22:00:00|6254.26|6254.26|6260.15|6260.15|6296.74|6296.74|6244.4|6244.4|0
1254952800000|2009-10-07 22:00:00|6317.7|6317.7|6305.8|6305.8|6330.37|6330.37|6271.62|6271.62|0
1255039200000|2009-10-08 22:00:00|6294.27|6294.27|6291.64|6291.64|6329.78|6329.78|6271.43|6271.43|0
1255298400000|2009-10-11 22:00:00|6313.78|6313.78|6377.78|6377.78|6404.17|6404.17|6309.96|6309.96|0
1255384800000|2009-10-12 22:00:00|6374.91|6374.91|6321.26|6321.26|6389.29|6389.29|6309.61|6309.61|0
1255471200000|2009-10-13 22:00:00|6372.12|6372.12|6405.92|6405.92|6424.85|6424.85|6359.33|6359.33|0
1255557600000|2009-10-14 22:00:00|6400.34|6400.34|6383.19|6383.19|6413.76|6413.76|6361.83|6361.83|0
1255644000000|2009-10-15 22:00:00|6415.18|6415.18|6345.26|6345.26|6434.28|6434.28|6310.73|6310.73|0
1255903200000|2009-10-18 22:00:00|6382.53|6382.53|6436.37|6436.37|6444.48|6444.48|6380.17|6380.17|0
1255989600000|2009-10-19 22:00:00|6448.02|6448.02|6427.29|6427.29|6467.26|6467.26|6407.99|6407.99|0
1256076000000|2009-10-20 22:00:00|6427.42|6427.42|6434.66|6434.66|6458.67|6458.67|6346.32|6346.32|0
1256162400000|2009-10-21 22:00:00|6370.56|6370.56|6405.91|6405.91|6440.44|6440.44|6332.54|6332.54|0
1256248800000|2009-10-22 22:00:00|6454.75|6454.75|6378.06|6378.06|6473.65|6473.65|6371.82|6371.82|0
1256511600000|2009-10-25 23:00:00|6405.36|6405.36|6303.35|6303.35|6409.58|6409.58|6291.65|6291.65|0
1256598000000|2009-10-26 23:00:00|6318.29|6318.29|6367.97|6367.97|6393.87|6393.87|6296.38|6296.38|0
1256684400000|2009-10-27 23:00:00|6353.43|6353.43|6279.94|6279.94|6357.65|6357.65|6268.74|6268.74|0
1256770800000|2009-10-28 23:00:00|6234.1|6234.1|6351.27|6351.27|6357.38|6357.38|6222.47|6222.47|0
1256857200000|2009-10-29 23:00:00|6365.61|6365.61|6285.76|6285.76|6395.17|6395.17|6275.62|6275.62|0
1257116400000|2009-11-01 23:00:00|6256.44|6256.44|6291.22|6291.22|6312.51|6312.51|6231.81|6231.81|0
1257202800000|2009-11-02 23:00:00|6229.04|6229.04|6213.35|6213.35|6236|6236|6146.09|6146.09|0
1257289200000|2009-11-03 23:00:00|6238.39|6238.39|6267.11|6267.11|6280.75|6280.75|6220.01|6220.01|0
1257375600000|2009-11-04 23:00:00|6204.3|6204.3|6285.2|6285.2|6306.64|6306.64|6195.73|6195.73|0
1257462000000|2009-11-05 23:00:00|6286.61|6286.61|6293.61|6293.61|6317.1|6317.1|6229.04|6229.04|0
1257721200000|2009-11-08 23:00:00|6352|6352|6385.14|6385.14|6391.43|6391.43|6341.85|6341.85|0
1257807600000|2009-11-09 23:00:00|6392.7|6392.7|6369.1|6369.1|6399.42|6399.42|6360.77|6360.77|0
1257894000000|2009-11-10 23:00:00|6415.56|6415.56|6374.7|6374.7|6423.17|6423.17|6356.6|6356.6|0
1257980400000|2009-11-11 23:00:00|6348.91|6348.91|6355.76|6355.76|6378.08|6378.08|6332.05|6332.05|0
1258066800000|2009-11-12 23:00:00|6330.86|6330.86|6351.08|6351.08|6356.54|6356.54|6296.78|6296.78|0
1258326000000|2009-11-15 23:00:00|6385.66|6385.66|6422.81|6422.81|6434.91|6434.91|6384.05|6384.05|0
1258412400000|2009-11-16 23:00:00|6409.95|6409.95|6376.4|6376.4|6423.24|6423.24|6367.78|6367.78|0
1258498800000|2009-11-17 23:00:00|6399.46|6399.46|6368.97|6368.97|6432.65|6432.65|6368.97|6368.97|0
1258585200000|2009-11-18 23:00:00|6347.45|6347.45|6286.81|6286.81|6353.06|6353.06|6274.24|6274.24|0
1258671600000|2009-11-19 23:00:00|6298.1|6298.1|6277.46|6277.46|6318.88|6318.88|6233.44|6233.44|0
1258930800000|2009-11-22 23:00:00|6321.25|6321.25|6410.24|6410.24|6429.28|6429.28|6319.68|6319.68|0
1259017200000|2009-11-23 23:00:00|6371.57|6371.57|6397.53|6397.53|6437.94|6437.94|6366.33|6366.33|0
1259103600000|2009-11-24 23:00:00|6440.59|6440.59|6422.2|6422.2|6445.17|6445.17|6397.38|6397.38|0
1259190000000|2009-11-25 23:00:00|6391.59|6391.59|6283.38|6283.38|6394.4|6394.4|6262.73|6262.73|0
1259276400000|2009-11-26 23:00:00|6182.94|6182.94|6336.66|6336.66|6365.29|6365.29|6179.34|6179.34|0
1259535600000|2009-11-29 23:00:00|6359.86|6359.86|6260.95|6260.95|6364.25|6364.25|6260.95|6260.95|0
1259622000000|2009-11-30 23:00:00|6308.17|6308.17|6372.08|6372.08|6380.9|6380.9|6308.17|6308.17|0
1259708400000|2009-12-01 23:00:00|6370.87|6370.87|6386.54|6386.54|6422.73|6422.73|6364.65|6364.65|0
1259794800000|2009-12-02 23:00:00|6423.71|6423.71|6444.08|6444.08|6482.08|6482.08|6417.15|6417.15|0
1259881200000|2009-12-03 23:00:00|6412.61|6412.61|6501.16|6501.16|6521.12|6521.12|6397.06|6397.06|0
1260140400000|2009-12-06 23:00:00|6481.73|6481.73|6470.61|6470.61|6496.61|6496.61|6446.03|6446.03|0
1260226800000|2009-12-07 23:00:00|6457.06|6457.06|6399.74|6399.74|6506.78|6506.78|6372.81|6372.81|0
1260313200000|2009-12-08 23:00:00|6372.68|6372.68|6351.71|6351.71|6411.68|6411.68|6331.83|6331.83|0
1260399600000|2009-12-09 23:00:00|6360.51|6360.51|6410.64|6410.64|6435.01|6435.01|6350.92|6350.92|0
1260486000000|2009-12-10 23:00:00|6440.52|6440.52|6411.58|6411.58|6457.41|6457.41|6411.58|6411.58|0
1260745200000|2009-12-13 23:00:00|6462.11|6462.11|6433.09|6433.09|6465.31|6465.31|6411.76|6411.76|0
1260831600000|2009-12-14 23:00:00|6452.35|6452.35|6439.4|6439.4|6460.17|6460.17|6422.07|6422.07|0
1260918000000|2009-12-15 23:00:00|6436.99|6436.99|6532.32|6532.32|6532.32|6532.32|6435.61|6435.61|0
1261004400000|2009-12-16 23:00:00|6500.77|6500.77|6489.23|6489.23|6539.51|6539.51|6476.05|6476.05|0
1261090800000|2009-12-17 23:00:00|6516.97|6516.97|6464.32|6464.32|6532.48|6532.48|6463.96|6463.96|0
1261350000000|2009-12-20 23:00:00|6492.99|6492.99|6504.44|6504.44|6526.1|6526.1|6472.81|6472.81|0
1261436400000|2009-12-21 23:00:00|6526.73|6526.73|6582.9|6582.9|6592.01|6592.01|6526.68|6526.68|0
1261522800000|2009-12-22 23:00:00|6608.6|6608.6|6579.98|6579.98|6608.6|6608.6|6556.37|6556.37|0
1261954800000|2009-12-27 23:00:00|6603.41|6603.41|6591.01|6591.01|6606.05|6606.05|6582.6|6582.6|0
1262041200000|2009-12-28 23:00:00|6601.24|6601.24|6608.52|6608.52|6615.55|6615.55|6586.81|6586.81|0
1262127600000|2009-12-29 23:00:00|6606.14|6606.14|6545.91|6545.91|6609.73|6609.73|6530.9|6530.9|0
1262559600000|2010-01-03 23:00:00|6578.45|6578.45|6631.44|6631.44|6631.44|6631.44|6575.96|6575.96|0
1262646000000|2010-01-04 23:00:00|6620.66|6620.66|6579.26|6579.26|6622.36|6622.36|6547.43|6547.43|0
1262732400000|2010-01-05 23:00:00|6598.18|6598.18|6559.41|6559.41|6607.79|6607.79|6550.1|6550.1|0
1262818800000|2010-01-06 23:00:00|6536.5|6536.5|6555.36|6555.36|6574.16|6574.16|6494.9|6494.9|0
1262905200000|2010-01-07 23:00:00|6574.67|6574.67|6617.88|6617.88|6635.78|6635.78|6573.95|6573.95|0
1263164400000|2010-01-10 23:00:00|6652.78|6652.78|6592.26|6592.26|6666.45|6666.45|6592.26|6592.26|0
1263250800000|2010-01-11 23:00:00|6596.67|6596.67|6541.9|6541.9|6608.81|6608.81|6517.33|6517.33|0
1263337200000|2010-01-12 23:00:00|6508.21|6508.21|6554.55|6554.55|6573.07|6573.07|6507.86|6507.86|0
1263423600000|2010-01-13 23:00:00|6588.75|6588.75|6627.42|6627.42|6646.52|6646.52|6573.64|6573.64|0
1263510000000|2010-01-14 23:00:00|6637.44|6637.44|6576.02|6576.02|6664.46|6664.46|6562.15|6562.15|0
1263769200000|2010-01-17 23:00:00|6618.16|6618.16|6603.78|6603.78|6624.37|6624.37|6589.88|6589.88|0
1263855600000|2010-01-18 23:00:00|6594.98|6594.98|6633.86|6633.86|6639.05|6639.05|6518.78|6518.78|0
1263942000000|2010-01-19 23:00:00|6614.96|6614.96|6586.53|6586.53|6657.53|6657.53|6575.62|6575.62|0
1264028400000|2010-01-20 23:00:00|6625.24|6625.24|6578.95|6578.95|6666.18|6666.18|6576.26|6576.26|0
1264114800000|2010-01-21 23:00:00|6541.8|6541.8|6493.96|6493.96|6556.23|6556.23|6449.22|6449.22|0
1264374000000|2010-01-24 23:00:00|6456.35|6456.35|6451.3|6451.3|6508.94|6508.94|6441.58|6441.58|0
1264460400000|2010-01-25 23:00:00|6404.13|6404.13|6484.23|6484.23|6484.23|6484.23|6386.04|6386.04|0
1264546800000|2010-01-26 23:00:00|6428.2|6428.2|6473.03|6473.03|6501.2|6501.2|6423.93|6423.93|0
1264633200000|2010-01-27 23:00:00|6543.57|6543.57|6442.41|6442.41|6551.07|6551.07|6442.41|6442.41|0
1264719600000|2010-01-28 23:00:00|6456.12|6456.12|6440.72|6440.72|6473.6|6473.6|6404.18|6404.18|0
1264978800000|2010-01-31 23:00:00|6408.68|6408.68|6496.33|6496.33|6496.33|6496.33|6403.58|6403.58|0
1265065200000|2010-02-01 23:00:00|6514.97|6514.97|6550.12|6550.12|6572.82|6572.82|6491.67|6491.67|0
1265151600000|2010-02-02 23:00:00|6552.7|6552.7|6553.8|6553.8|6564.21|6564.21|6523.26|6523.26|0
1265238000000|2010-02-03 23:00:00|6557.38|6557.38|6396.51|6396.51|6569.48|6569.48|6389.68|6389.68|0
1265324400000|2010-02-04 23:00:00|6357.63|6357.63|6264.33|6264.33|6383.1|6383.1|6245.63|6245.63|0
1265583600000|2010-02-07 23:00:00|6278.19|6278.19|6347.14|6347.14|6362.14|6362.14|6240.24|6240.24|0
1265670000000|2010-02-08 23:00:00|6341.88|6341.88|6314.75|6314.75|6371.82|6371.82|6298.72|6298.72|0
1265756400000|2010-02-09 23:00:00|6364.16|6364.16|6333.99|6333.99|6386.87|6386.87|6313.44|6313.44|0
1265842800000|2010-02-10 23:00:00|6378.54|6378.54|6403.42|6403.42|6426.16|6426.16|6353.22|6353.22|0
1265929200000|2010-02-11 23:00:00|6439.22|6439.22|6416.2|6416.2|6465.88|6465.88|6378.68|6378.68|0
1266188400000|2010-02-14 23:00:00|6450.05|6450.05|6440.76|6440.76|6464.43|6464.43|6431.53|6431.53|0
1266274800000|2010-02-15 23:00:00|6485.23|6485.23|6497.66|6497.66|6516.78|6516.78|6436.84|6436.84|0
1266361200000|2010-02-16 23:00:00|6548.38|6548.38|6567.6|6567.6|6578.57|6578.57|6534.2|6534.2|0
1266447600000|2010-02-17 23:00:00|6583.55|6583.55|6637.29|6637.29|6638.22|6638.22|6572.67|6572.67|0
1266534000000|2010-02-18 23:00:00|6591.05|6591.05|6709.68|6709.68|6720.87|6720.87|6588.78|6588.78|0
1266793200000|2010-02-21 23:00:00|6733.88|6733.88|6687.41|6687.41|6735.44|6735.44|6679.8|6679.8|0
1266879600000|2010-02-22 23:00:00|6698.09|6698.09|6649.09|6649.09|6715.63|6715.63|6642.24|6642.24|0
1266966000000|2010-02-23 23:00:00|6664.71|6664.71|6687.95|6687.95|6695.91|6695.91|6638.65|6638.65|0
1267052400000|2010-02-24 23:00:00|6674.66|6674.66|6643.96|6643.96|6701.06|6701.06|6614.64|6614.64|0
1267138800000|2010-02-25 23:00:00|6688.27|6688.27|6710.99|6710.99|6711.16|6711.16|6654.15|6654.15|0
1267398000000|2010-02-28 23:00:00|6756.34|6756.34|6791.48|6791.48|6791.48|6791.48|6744.97|6744.97|0
1267484400000|2010-03-01 23:00:00|6780.49|6780.49|6820.04|6820.04|6833.61|6833.61|6751.6|6751.6|0
1267570800000|2010-03-02 23:00:00|6806.8|6806.8|6813.16|6813.16|6824.05|6824.05|6781.3|6781.3|0
1267657200000|2010-03-03 23:00:00|6775.79|6775.79|6804.87|6804.87|6813.01|6813.01|6760.01|6760.01|0
1267743600000|2010-03-04 23:00:00|6809.37|6809.37|6847.78|6847.78|6855.07|6855.07|6787.49|6787.49|0
1268002800000|2010-03-07 23:00:00|6865.3|6865.3|6851.2|6851.2|6873.19|6873.19|6823.39|6823.39|0
1268089200000|2010-03-08 23:00:00|6864.42|6864.42|6868.32|6868.32|6874.12|6874.12|6830.98|6830.98|0
1268175600000|2010-03-09 23:00:00|6876.23|6876.23|6873.59|6873.59|6891.82|6891.82|6845.94|6845.94|0
1268262000000|2010-03-10 23:00:00|6860.03|6860.03|6851.73|6851.73|6881.77|6881.77|6827.95|6827.95|0
1268348400000|2010-03-11 23:00:00|6867.04|6867.04|6836.6|6836.6|6872.99|6872.99|6825.34|6825.34|0
1268607600000|2010-03-14 23:00:00|6832.2|6832.2|6825.1|6825.1|6856.31|6856.31|6821.59|6821.59|0
1268694000000|2010-03-15 23:00:00|6860.92|6860.92|6874.43|6874.43|6886.17|6886.17|6854.49|6854.49|0
1268780400000|2010-03-16 23:00:00|6900.94|6900.94|6892.01|6892.01|6913.18|6913.18|6879.36|6879.36|0
1268866800000|2010-03-17 23:00:00|6876.91|6876.91|6897.74|6897.74|6900.52|6900.52|6874.04|6874.04|0
1268953200000|2010-03-18 23:00:00|6938.5|6938.5|6880.76|6880.76|6943.53|6943.53|6866.37|6866.37|0
1269212400000|2010-03-21 23:00:00|6846.65|6846.65|6866.43|6866.43|6867.5|6867.5|6797.67|6797.67|0
1269298800000|2010-03-22 23:00:00|6869.5|6869.5|6877.16|6877.16|6917.45|6917.45|6860.85|6860.85|0
1269385200000|2010-03-23 23:00:00|6898.53|6898.53|6879.95|6879.95|6904.68|6904.68|6841.5|6841.5|0
1269471600000|2010-03-24 23:00:00|6884.48|6884.48|6894.17|6894.17|6904.54|6904.54|6871.37|6871.37|0
1269558000000|2010-03-25 23:00:00|6886|6886|6838.95|6838.95|6892.51|6892.51|6822.67|6822.67|0
1269813600000|2010-03-28 22:00:00|6847.1|6847.1|6850.58|6850.58|6860.41|6860.41|6821.99|6821.99|0
1269900000000|2010-03-29 22:00:00|6882.63|6882.63|6871.42|6871.42|6904.6|6904.6|6867.79|6867.79|0
1269986400000|2010-03-30 22:00:00|6870.21|6870.21|6873.37|6873.37|6906.61|6906.61|6847.39|6847.39|0
1270072800000|2010-03-31 22:00:00|6876.94|6876.94|6888.92|6888.92|6900.68|6900.68|6857.63|6857.63|0
1270504800000|2010-04-05 22:00:00|6928.32|6928.32|6886.21|6886.21|6934.42|6934.42|6860.15|6860.15|0
1270591200000|2010-04-06 22:00:00|6882.85|6882.85|6843.49|6843.49|6885.92|6885.92|6841.96|6841.96|0
1270677600000|2010-04-07 22:00:00|6808.42|6808.42|6791.01|6791.01|6814.83|6814.83|6753.83|6753.83|0
1270764000000|2010-04-08 22:00:00|6824.48|6824.48|6888.97|6888.97|6894.21|6894.21|6818.58|6818.58|0
1271023200000|2010-04-11 22:00:00|6905.99|6905.99|6910.96|6910.96|6943.07|6943.07|6901.72|6901.72|0
1271109600000|2010-04-12 22:00:00|6893.68|6893.68|6885.86|6885.86|6912.06|6912.06|6865.57|6865.57|0
1271196000000|2010-04-13 22:00:00|6921.59|6921.59|6916.59|6916.59|6933.17|6933.17|6886.74|6886.74|0
1271282400000|2010-04-14 22:00:00|6951.33|6951.33|6967.56|6967.56|6990.7|6990.7|6921.13|6921.13|0
1271368800000|2010-04-15 22:00:00|6966.69|6966.69|6893.69|6893.69|6981.28|6981.28|6869.14|6869.14|0
1271628000000|2010-04-18 22:00:00|6816.43|6816.43|6803.68|6803.68|6842.76|6842.76|6775.16|6775.16|0
1271714400000|2010-04-19 22:00:00|6838.8|6838.8|6841.91|6841.91|6891.49|6891.49|6828.7|6828.7|0
1271800800000|2010-04-20 22:00:00|6876.42|6876.42|6814.71|6814.71|6876.42|6876.42|6802.43|6802.43|0
1271887200000|2010-04-21 22:00:00|6800.11|6800.11|6720.09|6720.09|6829.98|6829.98|6697.99|6697.99|0
1271973600000|2010-04-22 22:00:00|6734.73|6734.73|6767.97|6767.97|6780.64|6780.64|6703.27|6703.27|0
1272232800000|2010-04-25 22:00:00|6821.6|6821.6|6803.74|6803.74|6828.78|6828.78|6796.54|6796.54|0
1272319200000|2010-04-26 22:00:00|6792.78|6792.78|6667.47|6667.47|6800.09|6800.09|6667.47|6667.47|0
1272405600000|2010-04-27 22:00:00|6608.53|6608.53|6576.39|6576.39|6653.16|6653.16|6555.86|6555.86|0
1272492000000|2010-04-28 22:00:00|6618.53|6618.53|6665.84|6665.84|6681.65|6681.65|6589.61|6589.61|0
1272578400000|2010-04-29 22:00:00|6647.44|6647.44|6616.82|6616.82|6683.66|6683.66|6591.09|6591.09|0
1272837600000|2010-05-02 22:00:00|6604.15|6604.15|6607.71|6607.71|6612.45|6612.45|6574.34|6574.34|0
1272924000000|2010-05-03 22:00:00|6626.15|6626.15|6488.42|6488.42|6641.24|6641.24|6477.27|6477.27|0
1273010400000|2010-05-04 22:00:00|6499.58|6499.58|6448.49|6448.49|6510.57|6510.57|6409.31|6409.31|0
1273096800000|2010-05-05 22:00:00|6404.98|6404.98|6387.52|6387.52|6489.8|6489.8|6368.37|6368.37|0
1273183200000|2010-05-06 22:00:00|6249.18|6249.18|6205.63|6205.63|6379.8|6379.8|6148.2|6148.2|0
1273442400000|2010-05-09 22:00:00|6386.68|6386.68|6481.95|6481.95|6492.99|6492.99|6337.26|6337.26|0
1273528800000|2010-05-10 22:00:00|6420.18|6420.18|6509|6509|6509.57|6509.57|6415.86|6415.86|0
1273615200000|2010-05-11 22:00:00|6504.94|6504.94|6575.05|6575.05|6612.22|6612.22|6481|6481|0
1273788000000|2010-05-13 22:00:00|6572.15|6572.15|6428.68|6428.68|6578.42|6578.42|6424.53|6424.53|0
1274047200000|2010-05-16 22:00:00|6387.09|6387.09|6428.86|6428.86|6495.25|6495.25|6385.92|6385.92|0
1274133600000|2010-05-17 22:00:00|6485.99|6485.99|6470.84|6470.84|6503.18|6503.18|6432.93|6432.93|0
1274220000000|2010-05-18 22:00:00|6415.49|6415.49|6374.43|6374.43|6445.2|6445.2|6345.24|6345.24|0
1274306400000|2010-05-19 22:00:00|6419.87|6419.87|6262.42|6262.42|6437.71|6437.71|6198.82|6198.82|0
1274392800000|2010-05-20 22:00:00|6231.25|6231.25|6206.59|6206.59|6251.25|6251.25|6116.66|6116.66|0
1274738400000|2010-05-24 22:00:00|6069.55|6069.55|6091.55|6091.55|6112.27|6112.27|6029.16|6029.16|0
1274824800000|2010-05-25 22:00:00|6170.46|6170.46|6167.53|6167.53|6230.35|6230.35|6129.26|6129.26|0
1274911200000|2010-05-26 22:00:00|6206.77|6206.77|6305.18|6305.18|6312.51|6312.51|6170.97|6170.97|0
1274997600000|2010-05-27 22:00:00|6345.26|6345.26|6321.92|6321.92|6369.52|6369.52|6313.14|6313.14|0
1275256800000|2010-05-30 22:00:00|6323.2|6323.2|6312.6|6312.6|6352.03|6352.03|6312.6|6312.6|0
1275343200000|2010-05-31 22:00:00|6295.15|6295.15|6316.6|6316.6|6362.71|6362.71|6224.33|6224.33|0
1275429600000|2010-06-01 22:00:00|6285.38|6285.38|6368.81|6368.81|6368.81|6368.81|6274.22|6274.22|0
1275516000000|2010-06-02 22:00:00|6442.55|6442.55|6418.82|6418.82|6476.24|6476.24|6414.03|6414.03|0
1275602400000|2010-06-03 22:00:00|6454.07|6454.07|6298.97|6298.97|6464.01|6464.01|6298.92|6298.92|0
1275861600000|2010-06-06 22:00:00|6249.13|6249.13|6291.04|6291.04|6338.91|6338.91|6234.54|6234.54|0
1275948000000|2010-06-07 22:00:00|6311.62|6311.62|6246.22|6246.22|6318.09|6318.09|6207.83|6207.83|0
1276034400000|2010-06-08 22:00:00|6282.78|6282.78|6319.18|6319.18|6319.18|6319.18|6224.85|6224.85|0
1276120800000|2010-06-09 22:00:00|6306.3|6306.3|6376.66|6376.66|6397.05|6397.05|6290.72|6290.72|0
1276207200000|2010-06-10 22:00:00|6419.01|6419.01|6426.74|6426.74|6452.42|6452.42|6385.52|6385.52|0
1276466400000|2010-06-13 22:00:00|6479.85|6479.85|6472.12|6472.12|6482.39|6482.39|6440.72|6440.72|0
1276552800000|2010-06-14 22:00:00|6451.75|6451.75|6484.73|6484.73|6512.27|6512.27|6446.41|6446.41|0
1276639200000|2010-06-15 22:00:00|6508.32|6508.32|6490.07|6490.07|6511.57|6511.57|6453.15|6453.15|0
1276725600000|2010-06-16 22:00:00|6484.35|6484.35|6475.25|6475.25|6506.56|6506.56|6458.37|6458.37|0
1276812000000|2010-06-17 22:00:00|6498.82|6498.82|6447.06|6447.06|6498.82|6498.82|6434.73|6434.73|0
1277071200000|2010-06-20 22:00:00|6521.1|6521.1|6519.57|6519.57|6534.85|6534.85|6503.47|6503.47|0
1277157600000|2010-06-21 22:00:00|6491.49|6491.49|6463.46|6463.46|6512.69|6512.69|6444.54|6444.54|0
1277244000000|2010-06-22 22:00:00|6407.51|6407.51|6381.85|6381.85|6445.04|6445.04|6365.9|6365.9|0
1277330400000|2010-06-23 22:00:00|6401.45|6401.45|6320.62|6320.62|6402.82|6402.82|6317.26|6317.26|0
1277416800000|2010-06-24 22:00:00|6325.53|6325.53|6275.35|6275.35|6356.35|6356.35|6260.9|6260.9|0
1277676000000|2010-06-27 22:00:00|6306.3|6306.3|6311.15|6311.15|6321.65|6321.65|6267.11|6267.11|0
1277762400000|2010-06-28 22:00:00|6255.89|6255.89|6144.45|6144.45|6270.48|6270.48|6120.3|6120.3|0
1277848800000|2010-06-29 22:00:00|6150.9|6150.9|6128.06|6128.06|6170.96|6170.96|6107.96|6107.96|0
1277935200000|2010-06-30 22:00:00|6042.15|6042.15|5981.66|5981.66|6080.96|6080.96|5952.94|5952.94|0
1278021600000|2010-07-01 22:00:00|6002.31|6002.31|5974.3|5974.3|6017.2|6017.2|5957.72|5957.72|0
1278280800000|2010-07-04 22:00:00|5981.03|5981.03|5942.25|5942.25|5994.23|5994.23|5934.95|5934.95|0
1278367200000|2010-07-05 22:00:00|5950.79|5950.79|6063.12|6063.12|6084.85|6084.85|5937.71|5937.71|0
1278453600000|2010-07-06 22:00:00|6019.59|6019.59|6099.2|6099.2|6099.2|6099.2|5995.52|5995.52|0
1278540000000|2010-07-07 22:00:00|6156.95|6156.95|6155.72|6155.72|6186.84|6186.84|6131.43|6131.43|0
1278626400000|2010-07-08 22:00:00|6189.92|6189.92|6210.49|6210.49|6220.11|6220.11|6155.43|6155.43|0
1278885600000|2010-07-11 22:00:00|6218.77|6218.77|6228.31|6228.31|6252.12|6252.12|6190.56|6190.56|0
1278972000000|2010-07-12 22:00:00|6241.43|6241.43|6298.59|6298.59|6307.49|6307.49|6220.67|6220.67|0
1279058400000|2010-07-13 22:00:00|6327.22|6327.22|6332.28|6332.28|6332.28|6332.28|6259.26|6259.26|0
1279144800000|2010-07-14 22:00:00|6328.21|6328.21|6291.07|6291.07|6364.72|6364.72|6259.68|6259.68|0
1279231200000|2010-07-15 22:00:00|6300.83|6300.83|6184.37|6184.37|6314.4|6314.4|6158.62|6158.62|0
1279490400000|2010-07-18 22:00:00|6152.52|6152.52|6156.64|6156.64|6207.08|6207.08|6141.98|6141.98|0
1279576800000|2010-07-19 22:00:00|6179.16|6179.16|6123.42|6123.42|6181.82|6181.82|6068.94|6068.94|0
1279663200000|2010-07-20 22:00:00|6151.14|6151.14|6132.66|6132.66|6174.58|6174.58|6132.66|6132.66|0
1279749600000|2010-07-21 22:00:00|6109.15|6109.15|6194.18|6194.18|6218.67|6218.67|6101.55|6101.55|0
1279836000000|2010-07-22 22:00:00|6169.97|6169.97|6201.25|6201.25|6203.24|6203.24|6146.43|6146.43|0
1280095200000|2010-07-25 22:00:00|6219|6212|6225|6219|6227|6222|6203|6197|0
1280181600000|2010-07-26 22:00:00|6223|6217|6282|6273|6291|6286|6209|6204|0
1280268000000|2010-07-27 22:00:00|6280|6274|6262|6254|6324|6319|6251|6245|0
1280354400000|2010-07-28 22:00:00|6263|6255|6218|6211|6309|6303|6174|6169|0
1280440800000|2010-07-29 22:00:00|6215|6210|6209|6202|6239|6234|6165|6159|0
1280700000000|2010-08-01 22:00:00|6206|6198|6336|6327|6345|6338|6205|6194|0
1280786400000|2010-08-02 22:00:00|6335|6326|6332|6326|6356|6351|6296|6290|0
1280872800000|2010-08-03 22:00:00|6330|6324|6394|6389|6394|6389|6300|6294|0
1280959200000|2010-08-04 22:00:00|6393|6386|6386|6374|6412|6407|6366|6361|0
1281045600000|2010-08-05 22:00:00|6387.57|6387.57|6321.36|6321.36|6409.75|6409.75|6283.77|6283.77|0
1281304800000|2010-08-08 22:00:00|6378|6372|6409|6402|6417|6410|6366|6361|0
1281391200000|2010-08-09 22:00:00|6408|6403|6421|6411|6457|6444|6358|6353|0
1281477600000|2010-08-10 22:00:00|6423|6409|6246|6240|6423|6411|6246|6240|0
1281564000000|2010-08-11 22:00:00|6247|6241|6274|6263|6317|6312|6229|6224|0
1281650400000|2010-08-12 22:00:00|6319.19|6319.19|6294.34|6294.34|6321.57|6321.57|6238.13|6238.13|0
1281909600000|2010-08-15 22:00:00|6302|6296|6289|6279|6334|6329|6242|6236|0
1281996000000|2010-08-16 22:00:00|6292|6280|6356|6351|6380|6373|6289|6280|0
1282082400000|2010-08-17 22:00:00|6357|6348|6382|6373|6404|6394|6332|6327|0
1282168800000|2010-08-18 22:00:00|6381|6375|6270|6261|6403|6398|6245|6240|0
1282255200000|2010-08-19 22:00:00|6281.26|6281.26|6185.82|6185.82|6286.47|6286.47|6172.67|6172.67|0
1282514400000|2010-08-22 22:00:00|6195|6190|6214|6204|6247|6241|6180|6175|0
1282600800000|2010-08-23 22:00:00|6215|6205|6128|6120|6217|6207|6100|6094|0
1282687200000|2010-08-24 22:00:00|6129|6121|6124|6113|6155|6149|6047|6039|0
1282773600000|2010-08-25 22:00:00|6123|6112|6104|6098|6157|6152|6094|6088|0
1282860000000|2010-08-26 22:00:00|6120.34|6120.34|6183.14|6183.14|6189.02|6189.02|6105.3|6105.3|0
1283119200000|2010-08-29 22:00:00|6223|6218|6184|6178|6234|6228|6181|6175|0
1283205600000|2010-08-30 22:00:00|6183|6175|6165|6156|6201|6194|6106|6099|0
1283292000000|2010-08-31 22:00:00|6163|6157|6334|6327|6348|6343|6161|6154|0
1283378400000|2010-09-01 22:00:00|6335|6325|6359|6353|6360|6355|6310|6304|0
1283464800000|2010-09-02 22:00:00|6358|6354|6415|6407|6431|6426|6336|6331|0
1283724000000|2010-09-05 22:00:00|6416|6405|6426|6413|6444|6439|6411|6405|0
1283810400000|2010-09-06 22:00:00|6412|6414|6338|6329|6414|6418|6332|6326|0
1283896800000|2010-09-07 22:00:00|6340|6330|6375|6368|6396|6391|6303|6298|0
1283983200000|2010-09-08 22:00:00|6376|6367|6415|6407|6438|6432|6358|6353|0
1284069600000|2010-09-09 22:00:00|6413|6406|6468|6460|6473|6467|6408|6402|0
1284328800000|2010-09-12 22:00:00|6467|6458|6478|6468|6521|6516|6448|6443|0
1284415200000|2010-09-13 22:00:00|6477|6469|6462|6455|6488|6482|6433|6427|0
1284501600000|2010-09-14 22:00:00|6464|6457|6452|6443|6480|6474|6422|6416|0
1284588000000|2010-09-15 22:00:00|6451|6444|6438|6428|6452|6447|6422|6417|0
1284674400000|2010-09-16 22:00:00|6375|6366|6386|6380|6389|6384|6373|6366|0
1284933600000|2010-09-19 22:00:00|6388|6379|6494|6487|6494|6487|6385|6378|0
1285020000000|2010-09-20 22:00:00|6493|6484|6421|6412|6493|6484|6407|6400|0
1285106400000|2010-09-21 22:00:00|6420|6411|6349|6341|6453|6446|6331|6326|0
1285192800000|2010-09-22 22:00:00|6283|6274|6277|6269|6284|6276|6266|6260|0
1285279200000|2010-09-23 22:00:00|6294.09|6294.09|6360.77|6360.77|6367.13|6367.13|6271.74|6271.74|0
1285538400000|2010-09-26 22:00:00|6370.42|6370.42|6338.89|6338.89|6393.28|6393.28|6338.89|6338.89|0
1285624800000|2010-09-27 22:00:00|6302.74|6302.74|6334.38|6334.38|6374.26|6374.26|6259.01|6259.01|0
1285711200000|2010-09-28 22:00:00|6339|6331|6311|6305|6379|6373|6303|6298|0
1285797600000|2010-09-29 22:00:00|6313|6306|6293|6288|6369|6363|6261|6255|0
1285884000000|2010-09-30 22:00:00|6295.77|6295.77|6284.17|6284.17|6323.67|6323.67|6263.9|6263.9|0
1286143200000|2010-10-03 22:00:00|6286|6281|6243|6235|6293|6288|6220|6213|0
1286229600000|2010-10-04 22:00:00|6242|6234|6342|6333|6349|6343|6230|6225|0
1286316000000|2010-10-05 22:00:00|6341|6332|6351|6341|6379|6373|6333|6328|0
1286402400000|2010-10-06 22:00:00|6352|6340|6377|6370|6407|6402|6324|6319|0
1286488800000|2010-10-07 22:00:00|6376|6369|6380|6372|6387|6381|6320|6314|0
1286748000000|2010-10-10 22:00:00|6381|6370|6385|6376|6398|6392|6365|6360|0
1286834400000|2010-10-11 22:00:00|6384|6378|6400|6395|6404|6399|6313|6308|0
1286920800000|2010-10-12 22:00:00|6401|6394|6453|6446|6490|6485|6396|6388|0
1287007200000|2010-10-13 22:00:00|6452|6445|6430|6424|6485|6480|6413|6406|0
1287093600000|2010-10-14 22:00:00|6453.96|6453.96|6443.01|6443.01|6468.86|6468.86|6413.31|6413.31|0
1287352800000|2010-10-17 22:00:00|6428|6421|6487|6476|6499|6491|6418|6412|0
1287439200000|2010-10-18 22:00:00|6486|6478|6465|6456|6513|6508|6442|6437|0
1287525600000|2010-10-19 22:00:00|6466|6454|6480|6472|6495|6490|6451|6446|0
1287612000000|2010-10-20 22:00:00|6481|6473|6496|6489|6564|6553|6447|6442|0
1287698400000|2010-10-21 22:00:00|6495|6491|6485|6475|6513|6508|6475|6470|0
1287957600000|2010-10-24 22:00:00|6484|6473|6507|6498|6532|6527|6482|6473|0
1288044000000|2010-10-25 22:00:00|6508|6500|6481|6473|6509|6503|6446|6441|0
1288130400000|2010-10-26 22:00:00|6480|6476|6507|6500|6520|6515|6447|6441|0
1288216800000|2010-10-27 22:00:00|6506|6499|6494|6488|6540|6535|6469|6462|0
1288303200000|2010-10-28 22:00:00|6492.67|6492.67|6472.23|6472.23|6504.13|6504.13|6450.48|6450.48|0
1288566000000|2010-10-31 23:00:00|6505|6497|6502|6494|6518|6513|6465|6459|0
1288652400000|2010-11-01 23:00:00|6501|6495|6560|6553|6563|6556|6497|6491|0
1288738800000|2010-11-02 23:00:00|6557|6551|6550|6538|6572|6566|6497|6487|0
1288825200000|2010-11-03 23:00:00|6559|6553|6618|6609|6620|6614|6553|6548|0
1288911600000|2010-11-04 23:00:00|6602|6595|6602|6594|6618|6613|6573|6568|0
1289170800000|2010-11-07 23:00:00|6585|6579|6620|6612|6625|6617|6580|6573|0
1289257200000|2010-11-08 23:00:00|6609|6603|6563|6556|6618|6613|6551|6544|0
1289343600000|2010-11-09 23:00:00|6571|6565|6569|6559|6588|6583|6518|6512|0
1289430000000|2010-11-10 23:00:00|6561|6553|6532|6527|6569|6563|6507|6501|0
1289516400000|2010-11-11 23:00:00|6455|6450|6501|6490|6540|6534|6433|6428|0
1289775600000|2010-11-14 23:00:00|6478|6472|6560|6553|6585|6580|6477|6472|0
1289862000000|2010-11-15 23:00:00|6525|6520|6471|6462|6547|6542|6451|6446|0
1289948400000|2010-11-16 23:00:00|6473|6467|6491|6483|6525|6520|6455|6450|0
1290034800000|2010-11-17 23:00:00|6531|6524|6628|6619|6636|6631|6530|6524|0
1290121200000|2010-11-18 23:00:00|6635|6627|6610|6601|6653|6647|6563|6558|0
1290380400000|2010-11-21 23:00:00|6648|6641|6543|6536|6653|6648|6497|6488|0
1290466800000|2010-11-22 23:00:00|6506|6501|6403|6395|6510|6504|6391|6384|0
1290553200000|2010-11-23 23:00:00|6419|6414|6479|6473|6482|6477|6387|6382|0
1290639600000|2010-11-24 23:00:00|6460|6454|6498|6490|6512|6507|6447|6442|0
1290726000000|2010-11-25 23:00:00|6472|6463|6468|6460|6508|6502|6422|6417|0
1290985200000|2010-11-28 23:00:00|6492|6486|6429|6421|6558|6553|6352|6347|0
1291071600000|2010-11-29 23:00:00|6404|6398|6320|6313|6414|6408|6297|6291|0
1291158000000|2010-11-30 23:00:00|6332|6327|6441|6434|6443|6437|6332|6327|0
1291244400000|2010-12-01 23:00:00|6436|6429|6493|6487|6498|6492|6401|6396|0
1291330800000|2010-12-02 23:00:00|6482|6475|6446|6439|6493|6488|6417|6411|0
1291590000000|2010-12-05 23:00:00|6450|6445|6420|6412|6453|6448|6397|6392|0
1291676400000|2010-12-06 23:00:00|6434|6427|6457|6451|6514|6509|6424|6419|0
1291762800000|2010-12-07 23:00:00|6451|6445|6524|6514|6534|6528|6425|6419|0
1291849200000|2010-12-08 23:00:00|6543|6538|6545|6539|6566|6561|6528|6523|0
1291935600000|2010-12-09 23:00:00|6559|6554|6541|6533|6567|6562|6506|6501|0
1292194800000|2010-12-12 23:00:00|6536|6531|6525|6517|6555|6549|6519|6514|0
1292281200000|2010-12-13 23:00:00|6523|6518|6541|6534|6562|6557|6519|6513|0
1292367600000|2010-12-14 23:00:00|6524|6519|6566|6560|6619|6614|6521|6515|0
1292454000000|2010-12-15 23:00:00|6571|6565|6588|6581|6590|6582|6536|6531|0
1292540400000|2010-12-16 23:00:00|6589|6582|6548|6539|6601|6596|6523|6518|0
1292799600000|2010-12-19 23:00:00|6533|6528|6533|6525|6572|6567|6521|6516|0
1292886000000|2010-12-20 23:00:00|6566|6559|6569|6562|6571|6566|6536|6528|0
1292972400000|2010-12-21 23:00:00|6563|6558|6566|6555|6583|6578|6546|6540|0
1293058800000|2010-12-22 23:00:00|6577|6569|6608|6586|6611|6601|6561|6556|0
1293404400000|2010-12-26 23:00:00|6630|6624|6575|6568|6631|6624|6551|6546|0
1293490800000|2010-12-27 23:00:00|6589|6584|6578|6569|6593|6587|6561|6556|0
1293577200000|2010-12-28 23:00:00|6590|6585|6569|6551|6592|6587|6552|6547|0
1293663600000|2010-12-29 23:00:00|6576|6571|6444|6435|6582|6575|6429|6424|0
1294009200000|2011-01-02 23:00:00|6468|6460|6504|6494|6515|6509|6461|6456|0
1294095600000|2011-01-03 23:00:00|6494|6489|6505|6497|6533|6528|6474|6468|0
1294182000000|2011-01-04 23:00:00|6492|6483|6544|6534|6546|6538|6425|6418|0
1294268400000|2011-01-05 23:00:00|6529|6524|6541|6534|6590|6585|6520|6513|0
1294354800000|2011-01-06 23:00:00|6538|6530|6506|6499|6564|6558|6475|6469|0
1294614000000|2011-01-09 23:00:00|6487|6480|6457|6450|6501|6496|6427|6422|0
1294700400000|2011-01-10 23:00:00|6459|6453|6536|6527|6546|6541|6449|6444|0
1294786800000|2011-01-11 23:00:00|6535|6529|6628|6621|6631|6622|6533|6525|0
1294873200000|2011-01-12 23:00:00|6631|6624|6559|6551|6631|6624|6554|6548|0
1294959600000|2011-01-13 23:00:00|6561|6552|6583|6576|6583|6578|6504|6498|0
1295218800000|2011-01-16 23:00:00|6556|6548|6581|6574|6591|6585|6550|6545|0
1295305200000|2011-01-17 23:00:00|6585|6579|6649|6640|6665|6660|6581|6574|0
1295391600000|2011-01-18 23:00:00|6666|6660|6548|6540|6667|6660|6538|6530|0
1295478000000|2011-01-19 23:00:00|6541|6536|6552|6547|6560|6553|6472|6465|0
1295564400000|2011-01-20 23:00:00|6542|6537|6567|6561|6600|6594|6521|6515|0
1295823600000|2011-01-23 23:00:00|6593|6588|6618|6611|6618|6611|6551|6546|0
1295910000000|2011-01-24 23:00:00|6617|6612|6607|6599|6629|6623|6576|6570|0
1295996400000|2011-01-25 23:00:00|6618|6613|6607|6600|6620|6614|6584|6579|0
1296082800000|2011-01-26 23:00:00|6597|6592|6581|6574|6600|6595|6544|6538|0
1296169200000|2011-01-27 23:00:00|6566|6560|6500|6492|6597|6592|6496|6489|0
1296428400000|2011-01-30 23:00:00|6510|6505|6513|6504|6516|6511|6470|6464|0
1296514800000|2011-01-31 23:00:00|6512|6505|6579|6570|6583|6578|6495|6490|0
1296601200000|2011-02-01 23:00:00|6566|6558|6553|6544|6589|6584|6518|6513|0
1296687600000|2011-02-02 23:00:00|6537|6531|6574|6568|6580|6570|6520|6515|0
1296774000000|2011-02-03 23:00:00|6575|6567|6605|6594|6609|6599|6557|6552|0
1297033200000|2011-02-06 23:00:00|6612|6604|6624|6615|6656|6651|6602|6596|0
1297119600000|2011-02-07 23:00:00|6629|6623|6657|6652|6658|6652|6607|6602|0
1297206000000|2011-02-08 23:00:00|6646|6641|6640|6629|6661|6656|6617|6610|0
1297292400000|2011-02-09 23:00:00|6630|6623|6625|6618|6633|6624|6568|6563|0
1297378800000|2011-02-10 23:00:00|6600|6595|6684|6677|6686|6678|6584|6579|0
1297638000000|2011-02-13 23:00:00|6700|6694|6681|6673|6708|6702|6661|6656|0
1297724400000|2011-02-14 23:00:00|6677|6671|6695|6684|6700|6695|6661|6654|0
1297810800000|2011-02-15 23:00:00|6716|6711|6709|6693|6725|6720|6685|6678|0
1297897200000|2011-02-16 23:00:00|6723|6717|6717|6709|6738|6733|6678|6673|0
1297983600000|2011-02-17 23:00:00|6721|6715|6728|6716|6735|6730|6693|6688|0
1298329200000|2011-02-21 23:00:00|6679|6673|6584|6576|6683|6678|6575|6569|0
1298415600000|2011-02-22 23:00:00|6585|6580|6579|6572|6657|6651|6549|6544|0
1298502000000|2011-02-23 23:00:00|6578|6570|6503|6493|6582|6577|6461|6456|0
1298588400000|2011-02-24 23:00:00|6517|6511|6548|6538|6559|6554|6509|6504|0
1298847600000|2011-02-27 23:00:00|6536|6530|6614|6607|6629|6624|6518|6513|0
1298934000000|2011-02-28 23:00:00|6636|6629|6582|6571|6661|6656|6573|6567|0
1299020400000|2011-03-01 23:00:00|6565|6559|6559|6550|6607|6602|6535|6530|0
1299106800000|2011-03-02 23:00:00|6596|6589|6621|6610|6625|6619|6570|6565|0
1299193200000|2011-03-03 23:00:00|6617|6611|6519|6510|6621|6615|6488|6481|0
1299538800000|2011-03-07 23:00:00|6504|6499|6516|6507|6545|6540|6474|6469|0
1299625200000|2011-03-08 23:00:00|6500|6494|6451|6441|6522|6516|6435|6430|0
1299711600000|2011-03-09 23:00:00|6403|6398|6378|6371|6434|6429|6369|6364|0
1299798000000|2011-03-10 23:00:00|6354|6349|6369|6355|6378|6372|6324|6319|0
1300057200000|2011-03-13 23:00:00|6309|6302|6293|6283|6341|6336|6262|6257|0
1300143600000|2011-03-14 23:00:00|6160|6153|6101|6095|6172|6167|6006|6000|0
1300230000000|2011-03-15 23:00:00|6089|6081|5966|5951|6145|6139|5910|5895|0
1300316400000|2011-03-16 23:00:00|6020|6015|6080|6067|6098|6093|6001|5994|0
1300402800000|2011-03-17 23:00:00|6121|6116|6076|6066|6145|6140|6065|6059|0
1300748400000|2011-03-21 23:00:00|6233|6224|6227|6218|6254|6249|6211|6204|0
1300834800000|2011-03-22 23:00:00|6207|6202|6271|6262|6280|6274|6185|6180|0
1300921200000|2011-03-23 23:00:00|6264|6258|6333|6324|6338|6333|6238|6232|0
1301007600000|2011-03-24 23:00:00|6347|6338|6361|6354|6376|6371|6326|6321|0
1301263200000|2011-03-27 22:00:00|6355|6349|6349|6343|6386|6381|6349|6343|0
1301349600000|2011-03-28 22:00:00|6358|6350|6369|6362|6386|6380|6332|6327|0
1301436000000|2011-03-29 22:00:00|6410|6405|6413|6404|6421|6416|6393|6388|0
1301522400000|2011-03-30 22:00:00|6416|6410|6370|6363|6419|6412|6347|6342|0
1301608800000|2011-03-31 22:00:00|6378|6370|6441|6429|6454|6449|6375|6369|0
1301868000000|2011-04-03 22:00:00|6442|6437|6429|6419|6459|6453|6412|6407|0
1301954400000|2011-04-04 22:00:00|6438|6431|6447|6438|6453|6448|6403|6398|0
1302040800000|2011-04-05 22:00:00|6460|6454|6460|6449|6463|6458|6428|6423|0
1302127200000|2011-04-06 22:00:00|6453|6447|6478|6469|6512|6507|6450|6444|0
1302213600000|2011-04-07 22:00:00|6499|6494|6439|6433|6510|6505|6430|6424|0
1302472800000|2011-04-10 22:00:00|6452|6446|6434|6426|6468|6463|6423|6417|0
1302559200000|2011-04-11 22:00:00|6409|6402|6358|6351|6418|6412|6347|6341|0
1302645600000|2011-04-12 22:00:00|6365|6360|6356.1|6346.1|6411|6406|6341.1|6335.1|0
1302732000000|2011-04-13 22:00:00|6341.1|6335.1|6368.1|6363.1|6393.1|6388.1|6329.1|6323.1|0
1302818400000|2011-04-14 22:00:00|6370.1|6361.1|6351.1|6337.1|6401.1|6396.1|6340.1|6335.1|0
1303077600000|2011-04-17 22:00:00|6348.1|6342.1|6256.2|6247.2|6362.1|6356.1|6219|6213|0
1303164000000|2011-04-18 22:00:00|6252.2|6245.2|6349.5|6338.5|6366.5|6361.5|6247.2|6242.2|0
1303250400000|2011-04-19 22:00:00|6391.5|6383.5|6444|6433|6456.5|6450.5|6374.5|6369.5|0
1303336800000|2011-04-20 22:00:00|6473|6466|6445.8|6437.8|6496|6491|6433.8|6428.8|0
1303768800000|2011-04-25 22:00:00|6465.8|6459.8|6486.8|6476.8|6499.8|6494.8|6454.8|6449.8|0
1303855200000|2011-04-26 22:00:00|6484.8|6481.8|6510.8|6501.8|6520.8|6512.8|6456.8|6451.8|0
1303941600000|2011-04-27 22:00:00|6518.8|6513.8|6530.8|6524.8|6534.8|6526.8|6483.8|6478.8|0
1304028000000|2011-04-28 22:00:00|6536.8|6529.8|6541.8|6533.8|6558.8|6553.8|6525.8|6520.8|0
1304287200000|2011-05-01 22:00:00|6602.8|6597.8|6535.8|6525.8|6606.8|6601.8|6522.8|6516.8|0
1304373600000|2011-05-02 22:00:00|6541.8|6536.8|6520|6511|6558.8|6553.8|6498|6493|0
1304460000000|2011-05-03 22:00:00|6501|6494|6492|6483|6563|6557|6467|6462|0
1304546400000|2011-05-04 22:00:00|6494|6489|6451|6442|6496|6490|6404|6398|0
1304632800000|2011-05-05 22:00:00|6445|6440|6476.9|6467.9|6552|6547|6438|6431|0
1304892000000|2011-05-08 22:00:00|6494.9|6486.9|6493.5|6487.5|6530.5|6525.5|6466.5|6461.5|0
1304978400000|2011-05-09 22:00:00|6496.5|6488.5|6553.5|6546.5|6555.5|6547.5|6485.5|6480.5|0
1305064800000|2011-05-10 22:00:00|6558.5|6553.5|6532|6525|6577|6572|6513|6507|0
1305151200000|2011-05-11 22:00:00|6534|6526|6592|6584|6598|6592|6512|6507|0
1305237600000|2011-05-12 22:00:00|6608|6601|6556|6546|6611|6606|6525|6520|0
1305496800000|2011-05-15 22:00:00|6534|6529|6545|6539|6579|6574|6514|6509|0
1305583200000|2011-05-16 22:00:00|6546|6540|6518.1|6508.1|6566|6560|6480.1|6475.1|0
1305669600000|2011-05-17 22:00:00|6541.1|6536.1|6563|6555|6564|6559|6517|6512|0
1305756000000|2011-05-18 22:00:00|6559|6553|6578|6568|6587|6578|6508|6503|0
1305842400000|2011-05-19 22:00:00|6584|6578|6527|6519|6608|6603|6520|6512|0
1306101600000|2011-05-22 22:00:00|6487|6478|6444|6434|6490|6484|6420|6414|0
1306188000000|2011-05-23 22:00:00|6440|6433|6450|6444|6469|6463|6438|6433|0
1306274400000|2011-05-24 22:00:00|6413|6406|6465|6460|6485|6478|6405|6400|0
1306360800000|2011-05-25 22:00:00|6488|6483|6498|6489|6507|6502|6451|6446|0
1306447200000|2011-05-26 22:00:00|6516|6509|6491|6483|6523|6518|6481|6475|0
1306706400000|2011-05-29 22:00:00|6476|6471|6472.5|6465.5|6504|6498|6462.5|6456.5|0
1306792800000|2011-05-30 22:00:00|6521.5|6516.5|6573.5|6564.5|6580.5|6575.5|6512.5|6506.5|0
1306879200000|2011-05-31 22:00:00|6571.5|6566.5|6415.2|6409.2|6577.5|6572.5|6411.2|6406.2|0
1307052000000|2011-06-02 22:00:00|6396.9|6391.9|6405.9|6400.9|6447.9|6442.9|6387.9|6381.9|0
1307311200000|2011-06-05 22:00:00|6386.9|6380.9|6337.5|6327.5|6411.9|6406.9|6335.5|6324.5|0
1307397600000|2011-06-06 22:00:00|6346.5|6341.5|6309.5|6298.5|6380.5|6375.5|6305.5|6298.5|0
1307484000000|2011-06-07 22:00:00|6300.5|6295.5|6241.5|6233.5|6318.5|6313.5|6233.5|6224.5|0
1307570400000|2011-06-08 22:00:00|6248.5|6241.5|6289.5|6280.5|6307.5|6297.5|6239.5|6234.5|0
1307656800000|2011-06-09 22:00:00|6266.5|6260.5|6195.5|6188.5|6275.5|6270.5|6179.5|6174.5|0
1308002400000|2011-06-13 22:00:00|6196.5|6187.5|6272.5|6266.5|6280.5|6270.5|6196.5|6187.5|0
1308088800000|2011-06-14 22:00:00|6254.5|6245.5|6161.5|6152.5|6262.5|6257.5|6152.5|6145.5|0
1308175200000|2011-06-15 22:00:00|6141.5|6135.5|6134.5|6124.5|6170.5|6165.5|6104.5|6093.5|0
1308261600000|2011-06-16 22:00:00|6127.5|6121.5|6129.5|6121.5|6184.5|6178.5|6102.5|6097.5|0
1308520800000|2011-06-19 22:00:00|6095.5|6090.5|6120.5|6111.5|6129.5|6123.5|6069.5|6061.5|0
1308607200000|2011-06-20 22:00:00|6126.5|6119.5|6175.5|6169.5|6185.5|6179.5|6122.5|6116.5|0
1308693600000|2011-06-21 22:00:00|6160.5|6154.5|6091.5|6084.5|6177.5|6171.5|6088.5|6083.5|0
1308780000000|2011-06-22 22:00:00|6075.5|6069.5|6047|6041|6108.5|6103.5|5964|5959|0
1308866400000|2011-06-23 22:00:00|6063|6056|5990|5981|6065|6059|5977|5972|0
1309125600000|2011-06-26 22:00:00|5973|5968|6014|6005|6028|6023|5955|5949|0
1309212000000|2011-06-27 22:00:00|6009|6004|6030|6021|6048|6043|5985|5980|0
1309298400000|2011-06-28 22:00:00|6027|6022|6112|6103|6113|6107|6025|6020|0
1309384800000|2011-06-29 22:00:00|6117|6112|6202|6193|6202|6197|6091|6086|0
1309471200000|2011-06-30 22:00:00|6196|6191|6258.5|6252.5|6267.5|6259.5|6184|6178|0
1309644000000|2011-07-02 22:00:00|6253.5||6252.5||6253.5||6252.5||0
1309730400000|2011-07-03 22:00:00|6233.5|6226.5|6248.5|6243.5|6256.5|6251.5|6225.5|6219.5|0
1309816800000|2011-07-04 22:00:00|6246.5|6240.5|6242.5|6236.5|6268.5|6258.5|6228.5|6223.5|0
1309903200000|2011-07-05 22:00:00|6263.5|6258.5|6196.5|6188.5|6266.5|6259.5|6169.5|6164.5|0
1309989600000|2011-07-06 22:00:00|6221.5|6214.5|6224.5|6218.5|6253.5|6248.5|6171.5|6166.5|0
1310076000000|2011-07-07 22:00:00|6232.5|6225.5|6163.5|6157.5|6251.5|6246.5|6146.5|6139.5|0
1310335200000|2011-07-10 22:00:00|6133.5|6128.5|6032.5|6025.5|6142.5|6137.5|6023.5|6016.5|0
1310421600000|2011-07-11 22:00:00|6005.5|5995.5|6003.5|5994.5|6040.5|6035.5|5901.5|5895.5|0
1310508000000|2011-07-12 22:00:00|5994.5|5989.5|5991.5|5983.5|6050.5|6045.5|5981.5|5970.5|0
1310594400000|2011-07-13 22:00:00|5969.5|5963.5|5952.5|5941.5|6016.5|6011.5|5938.5|5932.5|0
1310680800000|2011-07-14 22:00:00|5963.5|5954.5|5929.5|5923.5|5971.5|5965.5|5908.5|5903.5|0
1310940000000|2011-07-17 22:00:00|5900.5|5894.5|5832.5|5824.5|5915.5|5910.5|5802.5|5797.5|0
1311026400000|2011-07-18 22:00:00|5835.5|5829.5|5932.7|5924.7|5936.7|5928.7|5834.5|5828.5|0
1311112800000|2011-07-19 22:00:00|5940.7|5934.7|5976.7|5967.7|5977.7|5969.7|5913.7|5908.7|0
1311199200000|2011-07-20 22:00:00|5985.7|5980.7|6062.7|6049.7|6072.7|6065.7|5929.7|5924.7|0
1311285600000|2011-07-21 22:00:00|6086.7|6080.7|6033.7|6023.7|6101.7|6096.7|6010.7|6005.7|0
1311544800000|2011-07-24 22:00:00|5993.7|5988.7|6014.7|6005.7|6038.7|6033.7|5982.7|5977.7|0
1311631200000|2011-07-25 22:00:00|6021.7|6014.7|5973.7|5967.7|6053.7|6048.7|5964.7|5959.7|0
1311717600000|2011-07-26 22:00:00|5974.7|5969.7|5856.7|5850.7|5987.7|5982.7|5844.7|5838.7|0
1311804000000|2011-07-27 22:00:00|5845.7|5839.7|5831.7|5822.7|5894.7|5889.7|5823.7|5816.7|0
1311890400000|2011-07-28 22:00:00|5791.7|5786.7|5749.5|5739.5|5823.5|5817.5|5723.5|5718.5|0
1312236000000|2011-08-01 22:00:00|5669.5|5664.5|5485.5|5477.5|5694.5|5689.5|5481.5|5473.5|0
1312322400000|2011-08-02 22:00:00|5482.5|5474.5|5516.5|5509.5|5620.5|5615.5|5445.5|5440.5|0
1312408800000|2011-08-03 22:00:00|5523.5|5517.5|5215.5|5208.5|5581.5|5575.5|5206.5|5200.5|0
1312495200000|2011-08-04 22:00:00|5232.5|5225.5|5242.5|5231.5|5351.5|5343.5|5067.5|5058.5|0
1312754400000|2011-08-07 22:00:00|5283.5|5229.5|4829.5|4824.5|5283.5|5261.5|4825.5|4810.5|0
1312840800000|2011-08-08 22:00:00|4870.5|4863.5|4974.5|4967.5|5083.5|5077.5|4695.5|4688.5|0
1312927200000|2011-08-09 22:00:00|5033.5|5026.5|4775.5|4765.5|5127.5|5119.5|4769.5|4763.5|0
1313013600000|2011-08-10 22:00:00|4886.5|4881.5|5103.5|5092.5|5148.5|5138.5|4709.5|4703.5|0
1313100000000|2011-08-11 22:00:00|5054.5|5047.5|5273.5|5260.5|5307.5|5300.5|4943.5|4937.5|0
1313359200000|2011-08-14 22:00:00|5329.5|5324.5|5373.5|5360.5|5397.5|5387.5|5286.5|5280.5|0
1313445600000|2011-08-15 22:00:00|5324.5|5318.5|5363|5354|5425|5417|5241.5|5236.5|0
1313532000000|2011-08-16 22:00:00|5383|5378|5394|5383|5473|5467|5284|5279|0
1313618400000|2011-08-17 22:00:00|5360|5354|5189|5181|5398|5392|5125|5120|0
1313704800000|2011-08-18 22:00:00|5157|5147|5069|5055|5174|5169|4951|4944|0
1313877600000|2011-08-20 22:00:00|5070|5050|5070|5050|5070|5050|5070|5050|0
1313964000000|2011-08-21 22:00:00|5061|5051|5122|5113|5256|5251|5024|5018|0
1314050400000|2011-08-22 22:00:00|5191|5182|5303.3|5293.3|5305.3|5294.3|5166|5160|0
1314136800000|2011-08-23 22:00:00|5267.3|5262.3|5370.5|5359.5|5373.5|5366.5|5209.3|5203.3|0
1314223200000|2011-08-24 22:00:00|5351.5|5343.5|5265.5|5255.5|5404.5|5399.5|5257.5|5250.5|0
1314309600000|2011-08-25 22:00:00|5298.5|5288.5|5363.5|5348.5|5376.5|5371.5|5168.5|5162.5|0
1314568800000|2011-08-28 22:00:00|5413.5|5401.5|5494.5|5486.5|5495.5|5488.5|5392.5|5387.5|0
1314655200000|2011-08-29 22:00:00|5495.5|5488.5|5477.5|5470.5|5496.5|5491.5|5419.5|5414.5|0
1314741600000|2011-08-30 22:00:00|5466.5|5460.5|5531|5522|5559|5552|5451.5|5446.5|0
1314828000000|2011-08-31 22:00:00|5537|5528|5484|5475|5580|5575|5462|5456|0
1314914400000|2011-09-01 22:00:00|5462|5457|5339|5327|5471|5466|5317|5311|0
1315173600000|2011-09-04 22:00:00|5273|5267|5117|5108|5279|5273|5097|5084|0
1315260000000|2011-09-05 22:00:00|5095|5087|5445|5436|5445|5436|5089|5083|0
1315346400000|2011-09-06 22:00:00|5464|5455|5532|5523|5532|5527|5422|5417|0
1315432800000|2011-09-07 22:00:00|5504|5497|5503|5493|5567|5562|5458|5453|0
1315519200000|2011-09-08 22:00:00|5496|5488|5404.1|5391.1|5544|5538|5375.1|5366.1|0
1315778400000|2011-09-11 22:00:00|5341.1|5334.1|5366.1|5356.1|5367.1|5359.1|5247.1|5241.1|0
1315864800000|2011-09-12 22:00:00|5365.1|5355.1|5396.8|5389.8|5406.8|5398.8|5281.1|5276.1|0
1315951200000|2011-09-13 22:00:00|5317.8|5311.8|5476.8|5464.8|5497.8|5491.8|5300.8|5293.8|0
1316037600000|2011-09-14 22:00:00|5462.8|5455.8|5473|5464|5500.8|5494.8|5406.8|5401.8|0
1316124000000|2011-09-15 22:00:00|5469|5458|5488|5481|5508|5502|5447|5441|0
1316383200000|2011-09-18 22:00:00|5394|5388|5382|5373|5431|5425|5348|5342|0
1316469600000|2011-09-19 22:00:00|5346|5339|5433|5424|5481|5474|5333|5328|0
1316556000000|2011-09-20 22:00:00|5449|5440|5411|5401|5523|5517|5411|5393|0
1316642400000|2011-09-21 22:00:00|5379|5364|5296|5286|5409|5404|5238|5231|0
1316728800000|2011-09-22 22:00:00|5303|5297|5310|5301|5358|5352|5134|5129|0
1316988000000|2011-09-25 22:00:00|5265|5259|5467|5460|5467|5460|5224|5216|0
1317074400000|2011-09-26 22:00:00|5505|5499|5535|5524|5594|5585|5491|5486|0
1317160800000|2011-09-27 22:00:00|5518|5512|5497|5488|5627|5621|5489|5480|0
1317247200000|2011-09-28 22:00:00|5534|5528|5605|5600|5644|5639|5525|5516|0
1317333600000|2011-09-29 22:00:00|5601|5591|5497|5491|5603|5596|5489|5484|0
1317592800000|2011-10-02 22:00:00|5433|5428|5413|5406|5531|5525|5411|5406|0
1317679200000|2011-10-03 22:00:00|5429|5420|5542|5530|5544|5533|5363|5358|0
1317765600000|2011-10-04 22:00:00|5517|5507|5556|5547|5559|5552|5464|5459|0
1317852000000|2011-10-05 22:00:00|5539|5530|5675|5666|5675|5670|5538|5530|0
1317938400000|2011-10-06 22:00:00|5652|5643|5636|5630|5690|5684|5593|5587|0
1318197600000|2011-10-09 22:00:00|5705|5698|5729|5724|5736|5730|5659|5653|0
1318284000000|2011-10-10 22:00:00|5728|5721|5746|5739|5754|5745|5678|5673|0
1318370400000|2011-10-11 22:00:00|5732|5725|5784|5775|5816|5807|5708|5703|0
1318456800000|2011-10-12 22:00:00|5782|5777|5751|5745|5784|5777|5697|5692|0
1318543200000|2011-10-13 22:00:00|5757|5752|5775|5770|5805|5800|5710|5705|0
1318716000000|2011-10-15 22:00:00|5780|5768|5780|5768|5780|5768|5780|5768|0
1318802400000|2011-10-16 22:00:00|5838|5807|5689|5679|5838|5814|5683|5677|0
1318888800000|2011-10-17 22:00:00|5686|5678|5747|5736|5778|5771|5650|5645|0
1318975200000|2011-10-18 22:00:00|5728|5721|5656|5650|5736|5730|5646|5641|0
1319061600000|2011-10-19 22:00:00|5650|5643|5694|5688|5728|5723|5642|5635|0
1319148000000|2011-10-20 22:00:00|5703|5695|5759|5751|5767|5761|5644|5639|0
1319407200000|2011-10-23 22:00:00|5794|5787|5792|5782|5807|5801|5749|5743|0
1319493600000|2011-10-24 22:00:00|5754|5746|5674|5666|5799|5793|5670|5665|0
1319580000000|2011-10-25 22:00:00|5693|5687|5751|5738|5765|5757|5664|5659|0
1319666400000|2011-10-26 22:00:00|5791|5783|5861|5856|5888|5880|5783|5778|0
1319752800000|2011-10-27 22:00:00|5842|5837|5854|5846|5867|5862|5826|5821|0
1320015600000|2011-10-30 23:00:00|5811|5804|5696|5685|5838|5833|5687|5681|0
1320102000000|2011-10-31 23:00:00|5616|5612|5618|5609|5651|5648|5524|5520|0
1320188400000|2011-11-01 23:00:00|5642|5639|5615|5602|5659|5655|5567|5564|0
1320274800000|2011-11-02 23:00:00|5530|5525|5698.5|5689.5|5703.5|5699.5|5521|5517|0
1320361200000|2011-11-03 23:00:00|5687.5|5683.5|5676.2|5663.2|5713.2|5710.2|5626.2|5623.2|0
1320620400000|2011-11-06 23:00:00|5660.2|5653.2|5689.2|5682.2|5695.2|5690.2|5603.2|5600.2|0
1320706800000|2011-11-07 23:00:00|5665.2|5660.2|5748.2|5743.2|5758.2|5751.2|5658.2|5655.2|0
1320793200000|2011-11-08 23:00:00|5738.2|5735.2|5550.2|5545.2|5740.2|5737.2|5545.2|5540.2|0
1320879600000|2011-11-09 23:00:00|5536.2|5530.2|5584.2|5578.2|5630.2|5627.2|5525.2|5521.2|0
1320966000000|2011-11-10 23:00:00|5590.2|5586.2|5653.2|5650.2|5669.2|5663.2|5569.2|5566.2|0
1321138800000|2011-11-12 23:00:00|5669.2|5650.2|5669.2|5650.2|5669.2|5650.2|5669.2|5650.2|0
1321225200000|2011-11-13 23:00:00|5682.2|5678.2|5640.2|5636.2|5693.2|5690.2|5617.2|5614.2|0
1321311600000|2011-11-14 23:00:00|5627.2|5622.2|5685.2|5682.2|5708.2|5703.2|5593.2|5590.2|0
1321398000000|2011-11-15 23:00:00|5626.2|5621.2|5641.2|5634.2|5720.2|5716.2|5626.2|5621.2|0
1321484400000|2011-11-16 23:00:00|5669.2|5666.2|5596.2|5593.2|5677.2|5674.2|5585.2|5581.2|0
1321570800000|2011-11-17 23:00:00|5595.2|5592.2|5602.2|5599.2|5664.2|5660.2|5591.2|5587.2|0
1321830000000|2011-11-20 23:00:00|5571.2|5564.2|5497.2|5492.2|5589.2|5585.2|5457.2|5453.2|0
1321916400000|2011-11-21 23:00:00|5503.2|5499.2|5466.2|5459.2|5520.2|5517.2|5433.2|5430.2|0
1322002800000|2011-11-22 23:00:00|5415.2|5411.2|5377.2|5373.2|5457.2|5453.2|5375.2|5371.2|0
1322089200000|2011-11-23 23:00:00|5382.2|5378.2|5344.2|5337.2|5414.2|5411.2|5323.2|5320.2|0
1322175600000|2011-11-24 23:00:00|5341.2|5331.2|5368.2|5361.2|5439.2|5435.2|5307.2|5304.2|0
1322434800000|2011-11-27 23:00:00|5446.2|5443.2|5514.2|5510.2|5534.2|5531.2|5430.2|5423.2|0
1322521200000|2011-11-28 23:00:00|5541.2|5535.2|5522.2|5517.2|5557.2|5552.2|5485.2|5482.2|0
1322607600000|2011-11-29 23:00:00|5496.2|5489.2|5685.9|5681.9|5687.9|5684.9|5481.2|5477.2|0
1322694000000|2011-11-30 23:00:00|5684.9|5680.9|5720.9|5716.9|5735.9|5732.9|5642.9|5639.9|0
1322780400000|2011-12-01 23:00:00|5718.9|5714.9|5701.9|5696.9|5770.9|5766.9|5690.9|5685.9|0
1323039600000|2011-12-04 23:00:00|5741.9|5736.9|5717.9|5711.9|5765.9|5762.9|5697.9|5694.9|0
1323126000000|2011-12-05 23:00:00|5706.9|5697.9|5776.9|5770.9|5796.9|5792.9|5686.9|5681.9|0
1323212400000|2011-12-06 23:00:00|5802.9|5794.9|5802|5796|5824.9|5819.9|5727|5724|0
1323298800000|2011-12-07 23:00:00|5816|5811|5700|5695|5818|5815|5692|5687|0
1323385200000|2011-12-08 23:00:00|5682|5678|5807|5804|5812|5808|5676|5673|0
1323644400000|2011-12-11 23:00:00|5800|5796|5755.5|5749.5|5808|5804|5725.5|5721.5|0
1323730800000|2011-12-12 23:00:00|5766.5|5760.5|5729.5|5722.5|5780.5|5777.5|5707.5|5704.5|0
1323817200000|2011-12-13 23:00:00|5738.5|5735.5|5735.5|5731.5|5766.5|5762.5|5711.5|5707.5|0
1323903600000|2011-12-14 23:00:00|5715.5|5710.5|5779|5773|5799|5795|5713.5|5709.5|0
1323990000000|2011-12-15 23:00:00|5813|5810|5703|5700|5851|5839|5689|5685|0
1324249200000|2011-12-18 23:00:00|5667|5661|5744|5739|5790|5787|5667|5661|0
1324335600000|2011-12-19 23:00:00|5766|5759|5820|5813|5822|5819|5738|5734|0
1324422000000|2011-12-20 23:00:00|5829|5822|5828|5823|5850|5847|5790|5786|0
1324508400000|2011-12-21 23:00:00|5829|5822|5853|5848|5856|5853|5814|5811|0
1324594800000|2011-12-22 23:00:00|5877|5872|5919|5909|5924|5909|5853|5850|0
1324940400000|2011-12-26 23:00:00|5930|5924|5884|5876|5939|5933|5870|5866|0
1325026800000|2011-12-27 23:00:00|5874|5868|5886|5880|5923|5920|5869|5863|0
1325026800000|2011-12-27 23:00:00|5874|5868|5886|5880|5923|5920|5869|5863|0
1325113200000|2011-12-28 23:00:00|5903|5896|5929|5922|5929|5926|5874|5871|0
1325199600000|2011-12-29 23:00:00|5943|5936|5959|5956|5964|5960|5913|5910|0
1325545200000|2012-01-02 23:00:00|6057|6054|6039|6033|6067|6064|5999|5995|0
1325631600000|2012-01-03 23:00:00|6041|6037|6071|6066|6074|6071|6030|6027|0
1325718000000|2012-01-04 23:00:00|6064|6060|6043|6038|6078|6074|6005|6002|0
1325804400000|2012-01-05 23:00:00|6032|6027|6001|5997|6059|6055|5999|5996|0
1326063600000|2012-01-08 23:00:00|6004|6000|6000|5997|6030|6026|5981|5978|0
1326150000000|2012-01-09 23:00:00|6030|6025|6050|6047|6064|6061|6009|6006|0
1326236400000|2012-01-10 23:00:00|6046|6043|6035|6031|6059|6056|5991|5987|0
1326322800000|2012-01-11 23:00:00|6034|6030|6040|6037|6060|6057|6008|6005|0
1326409200000|2012-01-12 23:00:00|6049|6046|6005|5997|6050|6047|5965|5962|0
1326668400000|2012-01-15 23:00:00|5996|5993|6048|6043|6051|6045|5979|5975|0
1326754800000|2012-01-16 23:00:00|6075|6070|6039|6033|6084|6081|6031|6027|0
1326841200000|2012-01-17 23:00:00|6047|6044|6137|6133|6141|6137|6026|6022|0
1326927600000|2012-01-18 23:00:00|6134|6131|6199|6195|6203|6199|6130|6127|0
1327014000000|2012-01-19 23:00:00|6205|6202|6144|6139|6221|6218|6121|6118|0
1327273200000|2012-01-22 23:00:00|6133|6128|6132|6129|6150|6146|6107|6102|0
1327359600000|2012-01-23 23:00:00|6123|6120|6137|6130|6144|6141|6078|6075|0
1327446000000|2012-01-24 23:00:00|6147|6143|6106|6103|6149|6145|6037|6034|0
1327532400000|2012-01-25 23:00:00|6103|6097|6084|6079|6106|6103|6066|6062|0
1327618800000|2012-01-26 23:00:00|6082|6078|6037|6029|6109|6106|6022|6018|0
1327878000000|2012-01-29 23:00:00|6006|6003|5985|5981|6020|6017|5967|5964|0
1327964400000|2012-01-30 23:00:00|5989|5984|5993|5990|6015|6011|5954|5951|0
1328050800000|2012-01-31 23:00:00|5963|5960|6071|6067|6091|6086|5962|5958|0
1328137200000|2012-02-01 23:00:00|6079|6075|6073|6068|6094|6091|6040|6037|0
1328223600000|2012-02-02 23:00:00|6075|6071|6171|6168|6171|6168|6051|6048|0
1328482800000|2012-02-05 23:00:00|6152|6149|6150|6146|6156|6152|6106|6103|0
1328569200000|2012-02-06 23:00:00|6135|6130|6161|6157|6168|6164|6118|6115|0
1328655600000|2012-02-07 23:00:00|6188|6185|6182|6176|6195|6191|6153|6150|0
1328742000000|2012-02-08 23:00:00|6161|6158|6187|6183|6192|6189|6139|6135|0
1328828400000|2012-02-09 23:00:00|6161|6157|6132|6127|6161|6158|6104|6100|0
1329087600000|2012-02-12 23:00:00|6163|6157|6188|6185|6198|6195|6147|6143|0
1329174000000|2012-02-13 23:00:00|6171|6167|6169|6166|6188|6185|6148|6144|0
1329260400000|2012-02-14 23:00:00|6199|6194|6179|6175|6207|6203|6174|6170|0
1329346800000|2012-02-15 23:00:00|6157|6154|6242|6238|6250|6247|6154|6150|0
1329433200000|2012-02-16 23:00:00|6248|6242|6254|6251|6269|6266|6220|6217|0
1329692400000|2012-02-19 23:00:00|6286|6282|6254|6245|6286|6282|6231|6227|0
1329778800000|2012-02-20 23:00:00|6250|6246|6219.8|6213.8|6257|6252|6210|6206|0
1329865200000|2012-02-21 23:00:00|6228.8|6224.8|6183.8|6179.8|6240.8|6237.8|6175.8|6172.8|0
1329951600000|2012-02-22 23:00:00|6196.8|6193.8|6202.8|6196.8|6221.8|6218.8|6169.8|6166.8|0
1330038000000|2012-02-23 23:00:00|6208.8|6204.8|6132.6|6125.6|6220.8|6217.8|6126.6|6120.6|0
1330297200000|2012-02-26 23:00:00|6123.6|6120.6|6144.6|6140.6|6149.6|6146.6|6087.6|6084.6|0
1330383600000|2012-02-27 23:00:00|6152.6|6149.6|6126.6|6120.6|6165.6|6162.6|6096.6|6093.6|0
1330470000000|2012-02-28 23:00:00|6128.6|6124.6|6112.6|6109.6|6153.6|6150.6|6096.6|6093.6|0
1330556400000|2012-02-29 23:00:00|6099.6|6095.6|6150.6|6143.6|6154.6|6150.6|6091.6|6087.6|0
1330642800000|2012-03-01 23:00:00|6141.6|6135.6|6149.9|6146.9|6158|6155|6113|6109|0
1330902000000|2012-03-04 23:00:00|6142.9|6138.9|6156.9|6153.9|6166.9|6163.9|6117.9|6114.9|0
1330988400000|2012-03-05 23:00:00|6139.9|6134.9|6020|6015|6141.9|6138.9|6008|6001|0
1331074800000|2012-03-06 23:00:00|6034|6030|6065.8|6058.8|6104|6101|6034|6030|0
1331161200000|2012-03-07 23:00:00|6076.8|6071.8|6149.8|6145.8|6158.8|6153.8|6071.8|6068.8|0
1331247600000|2012-03-08 23:00:00|6143.8|6139.8|6183|6178|6206|6203|6140.8|6136.8|0
1331506800000|2012-03-11 23:00:00|6171|6165|6196.5|6192.5|6209|6206|6161|6158|0
1331593200000|2012-03-12 23:00:00|6224.5|6221.5|6288.6|6285.6|6295.6|6292.6|6206.5|6203.5|0
1331679600000|2012-03-13 23:00:00|6277.6|6274.6|6300.6|6296.6|6323.6|6319.6|6277.6|6274.6|0
1331766000000|2012-03-14 23:00:00|6299.6|6297.6|6335.6|6329.6|6338.6|6334.6|6292.6|6288.6|0
1331852400000|2012-03-15 23:00:00|6332.6|6326.6|6335.5|6330.5|6361.5|6358.5|6327.5|6324.5|0
1332111600000|2012-03-18 23:00:00|6337.5|6333.5|6336.5|6330.5|6344.5|6341.5|6314.5|6311.5|0
1332198000000|2012-03-19 23:00:00|6327.5|6323.5|6303|6298|6329.5|6326.5|6283|6280|0
1332284400000|2012-03-20 23:00:00|6309|6306|6283|6278|6327|6324|6277|6274|0
1332370800000|2012-03-21 23:00:00|6270|6267|6256|6252|6286|6283|6234|6231|0
1332457200000|2012-03-22 23:00:00|6255|6250|6248|6244|6268|6265|6207|6204|0
1332712800000|2012-03-25 22:00:00|6255|6252|6293|6285|6298|6293|6245|6241|0
1332799200000|2012-03-26 22:00:00|6306|6303|6255.5|6247.5|6314|6311|6251.5|6245.5|0
1332885600000|2012-03-27 22:00:00|6243.5|6240.5|6227.5|6223.5|6278.5|6274.5|6209.5|6203.5|0
1332972000000|2012-03-28 22:00:00|6226.5|6220.5|6195|6189|6246.5|6243.5|6161|6158|0
1333058400000|2012-03-29 22:00:00|6203|6199|6218.5|6214.5|6224.5|6221.5|6174|6171|0
1333317600000|2012-04-01 22:00:00|6226.5|6223.5|6309|6304|6321|6318|6207.5|6204.5|0
1333404000000|2012-04-02 22:00:00|6302|6299|6255|6250|6305|6301|6231|6225|0
1333490400000|2012-04-03 22:00:00|6244|6239|6180|6174|6261|6257|6150|6147|0
1333576800000|2012-04-04 22:00:00|6182|6176|6144|6140|6197|6194|6127|6124|0
1334008800000|2012-04-09 22:00:00|6097|6092|6018|6012|6124|6120|6013|6007|0
1334095200000|2012-04-10 22:00:00|6036|6033|6059|6055|6077|6074|6023|6019|0
1334181600000|2012-04-11 22:00:00|6065|6060|6132.3|6127.3|6139.3|6136.3|6055|6052|0
1334268000000|2012-04-12 22:00:00|6131.3|6126.3|6074.3|6065.3|6131.3|6126.3|6054.3|6050.3|0
1334527200000|2012-04-15 22:00:00|6070.3|6063.3|6118.9|6112.9|6135.3|6132.3|6044.3|6038.3|0
1334613600000|2012-04-16 22:00:00|6108.9|6103.9|6211.9|6207.9|6216.9|6212.9|6103.9|6100.9|0
1334700000000|2012-04-17 22:00:00|6208.9|6205.9|6170.9|6167.9|6212.9|6207.9|6150.9|6147.9|0
1334786400000|2012-04-18 22:00:00|6180.9|6176.9|6195.9|6191.9|6224.9|6221.9|6177.9|6174.9|0
1334872800000|2012-04-19 22:00:00|6209.9|6205.9|6179.1|6175.1|6236.9|6233.9|6170.1|6167.1|0
1335132000000|2012-04-22 22:00:00|6172.1|6169.1|6130|6124|6177.1|6173.1|6089|6085|0
1335218400000|2012-04-23 22:00:00|6123|6119|6106|6102|6138|6135|6083|6080|0
1335304800000|2012-04-24 22:00:00|6128|6122|6141.9|6138.9|6149.9|6146.9|6115|6112|0
1335391200000|2012-04-25 22:00:00|6144.9|6140.9|6137.9|6134.9|6157.9|6154.9|6091.9|6088.9|0
1335477600000|2012-04-26 22:00:00|6111.9|6104.9|6101.6|6097.6|6130.9|6127.9|6089.9|6086.9|0
1335736800000|2012-04-29 22:00:00|6112.6|6108.6|6101|6097|6130.6|6127.6|6081|6078|0
1335909600000|2012-05-01 22:00:00|6136|6131|6124.1|6121.1|6172|6168|6102|6099|0
1335996000000|2012-05-02 22:00:00|6118.1|6113.1|6076.1|6072.1|6149.1|6146.1|6072.1|6069.1|0
1336082400000|2012-05-03 22:00:00|6074.1|6070.1|6044.1|6039.1|6117.1|6114.1|6035.1|6029.1|0
1336341600000|2012-05-06 22:00:00|5967.1|5961.1|6052.3|6046.3|6053.3|6049.3|5961.1|5958.1|0
1336428000000|2012-05-07 22:00:00|6040.3|6035.3|5989.9|5985.9|6041.3|6036.3|5961.9|5957.9|0
1336514400000|2012-05-08 22:00:00|5978.9|5974.9|5938|5932|5980.9|5977.9|5892|5889|0
1336600800000|2012-05-09 22:00:00|5946|5942|5918|5914|5965|5962|5889|5886|0
1336687200000|2012-05-10 22:00:00|5889|5886|5916|5913|5962|5959|5872|5864|0
1336946400000|2012-05-13 22:00:00|5909|5904|5855|5852|5920|5916|5852|5849|0
1337032800000|2012-05-14 22:00:00|5871|5868|5848|5844|5903|5900|5847|5842|0
1337119200000|2012-05-15 22:00:00|5830|5825|5839|5835|5903|5899|5821|5818|0
1337292000000|2012-05-17 22:00:00|5751|5747|5759.5|5755.5|5841|5838|5747|5744|0
1337551200000|2012-05-20 22:00:00|5785.5|5781.5|5835.5|5830.5|5838.5|5835.5|5768.5|5765.5|0
1337637600000|2012-05-21 22:00:00|5840.5|5837.5|5875.5|5872.5|5918.5|5915.5|5835.5|5832.5|0
1337724000000|2012-05-22 22:00:00|5859.5|5854.5|5862.5|5858.5|5909.5|5905.5|5805.5|5801.5|0
1337810400000|2012-05-23 22:00:00|5861.5|5857.5|5847.5|5844.5|5879.5|5875.5|5809.5|5806.5|0
1337896800000|2012-05-24 22:00:00|5846.5|5843.5|5870.5|5864.5|5902.5|5899.5|5842.5|5838.5|0
1338242400000|2012-05-28 22:00:00|5894.5|5890.5|5914.5|5909.5|5932.5|5929.5|5881.5|5877.5|0
1338328800000|2012-05-29 22:00:00|5894.5|5891.5|5901|5898|5947|5944|5889.5|5885.5|0
1338415200000|2012-05-30 22:00:00|5904|5901|5874|5870|5925|5922|5832|5829|0
1338501600000|2012-05-31 22:00:00|5869|5863|5771|5767|5871|5868|5753|5750|0
1338760800000|2012-06-03 22:00:00|5744|5740|5717|5714|5756|5753|5693|5689|0
1338847200000|2012-06-04 22:00:00|5725|5722|5730|5726|5746|5743|5701|5697|0
1338933600000|2012-06-05 22:00:00|5753|5750|5846|5841|5849|5846|5733|5730|0
1339020000000|2012-06-06 22:00:00|5853|5848|5866|5862|5889|5886|5816|5813|0
1339106400000|2012-06-07 22:00:00|5845|5841|5888|5881|5896|5890|5830|5827|0
1339365600000|2012-06-10 22:00:00|5945|5938|5848|5842|5975|5971|5846|5842|0
1339452000000|2012-06-11 22:00:00|5859|5854|5944|5935|5945|5942|5857|5854|0
1339538400000|2012-06-12 22:00:00|5935|5932|5941|5936|5963|5960|5903|5899|0
1339624800000|2012-06-13 22:00:00|5954|5951|5915.5|5910.5|5963|5958|5885|5882|0
1339711200000|2012-06-14 22:00:00|5932.5|5929.5|5925.5|5917.5|5947.5|5944.5|5894.5|5891.5|0
1339970400000|2012-06-17 22:00:00|5945.5|5940.5|5947.5|5940.5|5969.5|5966.5|5918.5|5915.5|0
1340056800000|2012-06-18 22:00:00|5946.5|5942.5|6037.5|6032.5|6049.5|6046.5|5924.5|5920.5|0
1340143200000|2012-06-19 22:00:00|6024.5|6017.5|6025.5|6014.5|6047.5|6043.5|5993.5|5985.5|0
1340229600000|2012-06-20 22:00:00|6010.5|6005.5|5968.5|5963.5|6044.5|6041.5|5966.5|5963.5|0
1340316000000|2012-06-21 22:00:00|5975.5|5972.5|6009|6005|6015.5|6012.5|5973.5|5970.5|0
1340575200000|2012-06-24 22:00:00|5983|5979|5932|5928|5993|5989|5914|5911|0
1340661600000|2012-06-25 22:00:00|5944|5937|5981|5977|5989|5984|5919|5916|0
1340748000000|2012-06-26 22:00:00|5982|5979|6011|6005|6023|6019|5963|5960|0
1340834400000|2012-06-27 22:00:00|6010|6006|6014|6010|6018|6015|5956|5953|0
1340920800000|2012-06-28 22:00:00|6075|6072|6093|6090|6093|6090|6031|6028|0
1341180000000|2012-07-01 22:00:00|6087|6080|6147|6143|6147|6144|6081|6078|0
1341266400000|2012-07-02 22:00:00|6142|6138|6214|6211|6220|6217|6136|6132|0
1341352800000|2012-07-03 22:00:00|6213|6210|6215|6209|6223|6219|6175|6172|0
1341439200000|2012-07-04 22:00:00|6208|6202|6200.5|6194.5|6239.5|6235.5|6184.5|6180.5|0
1341525600000|2012-07-05 22:00:00|6188.5|6182.5|6204.5|6200.5|6224.5|6221.5|6182.5|6179.5|0
1341784800000|2012-07-08 22:00:00|6199.5|6195.5|6172.5|6169.5|6200.5|6197.5|6152.5|6149.5|0
1341871200000|2012-07-09 22:00:00|6165.5|6162.5|6176.5|6172.5|6210.5|6207.5|6157.5|6154.5|0
1341957600000|2012-07-10 22:00:00|6188.5|6183.5|6186.5|6183.5|6197.5|6194.5|6158.5|6153.5|0
1342044000000|2012-07-11 22:00:00|6157.5|6153.5|6160.5|6154.5|6173.5|6169.5|6122.5|6118.5|0
1342130400000|2012-07-12 22:00:00|6169.5|6166.5|6198.5|6193.5|6202.5|6198.5|6154.5|6151.5|0
1342389600000|2012-07-15 22:00:00|6194.5|6191.5|6190|6186|6204.5|6201.5|6176|6173|0
1342476000000|2012-07-16 22:00:00|6214|6205|6223|6219|6236|6232|6192|6189|0
1342562400000|2012-07-17 22:00:00|6215|6210|6274|6268|6284|6281|6214|6210|0
1342648800000|2012-07-18 22:00:00|6287|6284|6331|6325|6339|6334|6284|6281|0
1342735200000|2012-07-19 22:00:00|6322|6315|6285|6279|6342|6339|6274|6271|0
1342994400000|2012-07-22 22:00:00|6222|6217|6201|6198|6260|6257|6172|6169|0
1343080800000|2012-07-23 22:00:00|6212|6209|6174|6168|6223|6219|6138|6131|0
1343167200000|2012-07-24 22:00:00|6162|6158|6189|6185|6201|6198|6162|6157|0
1343253600000|2012-07-25 22:00:00|6187|6184|6288|6283|6298|6295|6186|6182|0
1343340000000|2012-07-26 22:00:00|6300|6295|6399|6395|6420|6417|6270|6267|0
1343599200000|2012-07-29 22:00:00|6397|6394|6392|6388|6419|6416|6373|6370|0
1343685600000|2012-07-30 22:00:00|6410|6407|6395|6389|6416|6413|6384|6381|0
1343858400000|2012-08-01 22:00:00|6415|6411|6398.5|6394.5|6486|6483|6374.5|6367.5|0
1343944800000|2012-08-02 22:00:00|6399.5|6392.5|6464.5|6460.5|6474.5|6471.5|6399.5|6392.5|0
1344204000000|2012-08-05 22:00:00|6458.5|6455.5|6458.5|6452.5|6486.5|6483.5|6428.5|6425.5|0
1344290400000|2012-08-06 22:00:00|6470.5|6467.5|6468.5|6465.5|6480.5|6477.5|6429.5|6426.5|0
1344376800000|2012-08-07 22:00:00|6464.5|6460.5|6467.5|6463.5|6470.5|6467.5|6428.5|6425.5|0
1344463200000|2012-08-08 22:00:00|6486.5|6483.5|6494.5|6489.5|6524.5|6521.5|6474.5|6470.5|0
1344549600000|2012-08-09 22:00:00|6479.5|6473.5|6486.5|6482.5|6497.5|6494.5|6469.5|6466.5|0
1344808800000|2012-08-12 22:00:00|6475.5|6470.5|6475.5|6468.5|6493.5|6490.5|6456.5|6453.5|0
1344895200000|2012-08-13 22:00:00|6489.5|6484.5|6499.5|6493.5|6509.5|6506.5|6479.5|6476.5|0
1344981600000|2012-08-14 22:00:00|6498.5|6494.5|6520|6514|6541|6538|6488.5|6485.5|0
1345068000000|2012-08-15 22:00:00|6530|6525|6529|6524|6537|6532|6468|6465|0
1345154400000|2012-08-16 22:00:00|6531|6527|6543|6536|6568|6564|6519|6516|0
1345413600000|2012-08-19 22:00:00|6535|6531|6510.5|6506.5|6540|6536|6498.5|6495.5|0
1345500000000|2012-08-20 22:00:00|6513.5|6508.5|6493.5|6488.5|6534.5|6531.5|6487.5|6481.5|0
1345586400000|2012-08-21 22:00:00|6484.5|6481.5|6487.5|6482.5|6499.5|6496.5|6466.5|6463.5|0
1345672800000|2012-08-22 22:00:00|6508.5|6501.5|6454.5|6450.5|6515.5|6512.5|6438.5|6435.5|0
1345759200000|2012-08-23 22:00:00|6458.5|6454.5|6487.5|6481.5|6491.5|6488.5|6444.5|6441.5|0
1346018400000|2012-08-26 22:00:00|6478.5|6474.5|6485.5|6482.5|6501.5|6498.5|6453.5|6450.5|0
1346104800000|2012-08-27 22:00:00|6483.5|6476.5|6429.5|6425.5|6483.5|6479.5|6419.5|6416.5|0
1346191200000|2012-08-28 22:00:00|6430.5|6426.5|6424.5|6418.5|6439.5|6435.5|6415.5|6412.5|0
1346277600000|2012-08-29 22:00:00|6417.5|6414.5|6375.5|6369.5|6418.5|6414.5|6368.5|6365.5|0
1346364000000|2012-08-30 22:00:00|6373.5|6370.5|6383.5|6378.5|6434.5|6431.5|6359.5|6356.5|0
1346623200000|2012-09-02 22:00:00|6376.5|6373.5|6442.5|6438.5|6448.5|6445.5|6371.5|6365.5|0
1346709600000|2012-09-03 22:00:00|6436.5|6431.5|6381.5|6376.5|6449.5|6446.5|6357.5|6354.5|0
1346796000000|2012-09-04 22:00:00|6365.5|6361.5|6426.5|6422.5|6437.5|6434.5|6357.5|6354.5|0
1346882400000|2012-09-05 22:00:00|6439.5|6435.5|6538|6534|6542|6539|6432.5|6429.5|0
1346968800000|2012-09-06 22:00:00|6537|6535|6536.6|6532.6|6561|6558|6524.6|6521.6|0
1347228000000|2012-09-09 22:00:00|6527.6|6522.6|6491|6486|6546.6|6543.6|6488|6484|0
1347314400000|2012-09-10 22:00:00|6487|6481|6502|6498|6513|6510|6472|6469|0
1347400800000|2012-09-11 22:00:00|6500|6496|6492|6489|6534|6531|6479|6476|0
1347487200000|2012-09-12 22:00:00|6500|6494|6550|6545|6560|6557|6479|6476|0
1347573600000|2012-09-13 22:00:00|6589|6584|6546|6541|6594|6591|6539|6535|0
1347832800000|2012-09-16 22:00:00|6535|6532|6548|6545|6578|6575|6531|6527|0
1347919200000|2012-09-17 22:00:00|6552|6549|6540|6533|6552|6549|6523|6520|0
1348005600000|2012-09-18 22:00:00|6560|6553|6573|6569|6577|6574|6539|6536|0
1348092000000|2012-09-19 22:00:00|6550|6545|6563.5|6560.5|6568|6565|6535|6532|0
1348178400000|2012-09-20 22:00:00|6576.5|6572.5|6603.5|6600.5|6614.5|6610.5|6566.5|6563.5|0
1348437600000|2012-09-23 22:00:00|6586.5|6579.5|6604|6597|6611|6607|6573|6570|0
1348524000000|2012-09-24 22:00:00|6603|6599|6584|6580|6623|6620|6583|6579|0
1348610400000|2012-09-25 22:00:00|6585|6579|6537|6532|6594|6591|6530|6525|0
1348696800000|2012-09-26 22:00:00|6561|6554|6572|6568|6580|6576|6543|6540|0
1348783200000|2012-09-27 22:00:00|6573|6569|6502|6498|6577|6574|6491|6488|0
1349042400000|2012-09-30 22:00:00|6496|6493|6591|6585|6613|6609|6496|6493|0
1349128800000|2012-10-01 22:00:00|6584|6581|6621|6616|6638|6635|6578|6574|0
1349215200000|2012-10-02 22:00:00|6616|6613|6605|6599|6616|6613|6589|6586|0
1349301600000|2012-10-03 22:00:00|6621|6616|6645|6641|6647|6643|6599|6596|0
1349388000000|2012-10-04 22:00:00|6656|6652|6657.5|6654.5|6680.5|6677.5|6629|6626|0
1349647200000|2012-10-07 22:00:00|6650.5|6647.5|6667|6663|6669|6666|6631.5|6628.5|0
1349733600000|2012-10-08 22:00:00|6676|6670|6648|6643|6689|6686|6645|6641|0
1349820000000|2012-10-09 22:00:00|6645|6640|6619|6613|6653|6650|6610|6607|0
1349906400000|2012-10-10 22:00:00|6610|6606|6638|6634|6673|6670|6606|6602|0
1349992800000|2012-10-11 22:00:00|6644|6640|6658|6650|6674|6671|6633|6630|0
1350252000000|2012-10-14 22:00:00|6657|6652|6726|6720|6727|6723|6639|6635|0
1350338400000|2012-10-15 22:00:00|6730|6727|6784|6780|6786|6783|6724|6721|0
1350424800000|2012-10-16 22:00:00|6774|6770|6798|6791|6802|6799|6757|6754|0
1350511200000|2012-10-17 22:00:00|6785|6782|6778|6775|6796|6792|6747|6744|0
1350597600000|2012-10-18 22:00:00|6781|6778|6739|6734|6800|6797|6737|6731|0
1350856800000|2012-10-21 22:00:00|6749|6745|6758|6753|6776|6773|6735|6731|0
1350943200000|2012-10-22 22:00:00|6755|6750|6635|6629|6757|6753|6617|6614|0
1351029600000|2012-10-23 22:00:00|6642|6639|6618|6614|6642|6639|6601|6597|0
1351116000000|2012-10-24 22:00:00|6638|6634|6617|6612|6646|6643|6598|6595|0
1351202400000|2012-10-25 22:00:00|6585|6582|6601|6596|6617|6614|6569|6566|0
1351465200000|2012-10-28 23:00:00|6592|6588|6587|6582|6607|6604|6579|6576|0
1351551600000|2012-10-29 23:00:00|6588|6585|6635|6629|6650|6647|6585|6582|0
1351638000000|2012-10-30 23:00:00|6632|6627|6586|6580|6646|6643|6582|6579|0
1351724400000|2012-10-31 23:00:00|6591|6586|6665|6657|6665|6662|6577|6573|0
1351810800000|2012-11-01 23:00:00|6660|6654|6685.1|6679.1|6708.1|6705.1|6648|6644|0
1352070000000|2012-11-04 23:00:00|6682.1|6678.1|6713.1|6710.1|6718.1|6713.1|6679.1|6675.1|0
1352156400000|2012-11-05 23:00:00|6720.1|6715.1|6775.1|6771.1|6779.1|6775.1|6702.1|6699.1|0
1352242800000|2012-11-06 23:00:00|6773.1|6770.1|6707.1|6704.1|6804.1|6801.1|6691.1|6687.1|0
1352329200000|2012-11-07 23:00:00|6712.1|6707.1|6703.1|6700.1|6744.1|6741.1|6703.1|6700.1|0
1352415600000|2012-11-08 23:00:00|6715.1|6711.1|6703.1|6700.1|6725.1|6722.1|6664.1|6661.1|0
1352674800000|2012-11-11 23:00:00|6717.1|6714.1|6713.1|6708.1|6727.1|6724.1|6692.1|6689.1|0
1352761200000|2012-11-12 23:00:00|6685.1|6681.1|6704.1|6696.1|6734.1|6731.1|6662.1|6659.1|0
1352847600000|2012-11-13 23:00:00|6712.1|6707.1|6636|6632|6724.1|6720.1|6630|6625|0
1352934000000|2012-11-14 23:00:00|6638|6633|6555|6551|6649|6646|6545|6540|0
1353020400000|2012-11-15 23:00:00|6564|6559|6526|6521|6573|6570|6499|6496|0
1353279600000|2012-11-18 23:00:00|6539|6536|6641|6638|6649|6646|6525|6522|0
1353366000000|2012-11-19 23:00:00|6636|6633|6620.5|6617.5|6639|6634|6585|6582|0
1353452400000|2012-11-20 23:00:00|6609.5|6606.5|6645.9|6640.9|6647.9|6643.9|6602.5|6598.5|0
1353538800000|2012-11-21 23:00:00|6660.9|6657.9|6686.9|6681.9|6689.9|6683.9|6647.9|6644.9|0
1353625200000|2012-11-22 23:00:00|6689.9|6684.9|6722.9|6716.9|6730.9|6725.9|6673.9|6670.9|0
1353884400000|2012-11-25 23:00:00|6712.9|6709.9|6696.9|6691.9|6726.9|6723.9|6673.9|6670.9|0
1353970800000|2012-11-26 23:00:00|6710.9|6706.9|6711.9|6708.9|6729.9|6725.9|6697.9|6694.9|0
1354057200000|2012-11-27 23:00:00|6703.9|6699.9|6784.9|6780.9|6787.9|6783.9|6699.9|6696.9|0
1354143600000|2012-11-28 23:00:00|6792.9|6789.9|6828.9|6824.9|6830.9|6827.9|6783.9|6780.9|0
1354230000000|2012-11-29 23:00:00|6826.9|6822.9|6819.9|6815.9|6850.9|6847.9|6807.9|6804.9|0
1354489200000|2012-12-02 23:00:00|6824.9|6821.9|6841.9|6838.9|6875.9|6872.9|6816.9|6813.9|0
1354575600000|2012-12-03 23:00:00|6839.9|6834.9|6854.9|6849.9|6873.9|6870.9|6834.9|6830.9|0
1354662000000|2012-12-04 23:00:00|6884.9|6879.9|6861.9|6855.9|6890.9|6887.9|6835.9|6832.9|0
1354748400000|2012-12-05 23:00:00|6857.9|6851.9|6917.9|6914.9|6918.9|6915.9|6854.9|6850.9|0
1354834800000|2012-12-06 23:00:00|6911.9|6908.9|6932.9|6925.9|6940.9|6937.9|6900.9|6897.9|0
1355094000000|2012-12-09 23:00:00|6925.9|6919.9|6953.9|6947.9|6959.9|6956.9|6900.9|6897.9|0
1355180400000|2012-12-10 23:00:00|6951.9|6948.9|6974.9|6969.9|6986.9|6983.9|6940.9|6937.9|0
1355266800000|2012-12-11 23:00:00|6975.9|6971.9|6956|6951|7003|7000|6953|6949|0
1355353200000|2012-12-12 23:00:00|6954|6950|6927|6923|6974|6971|6916|6911|0
1355439600000|2012-12-13 23:00:00|6933|6928|6898|6895|6939|6936|6897|6894|0
1355698800000|2012-12-16 23:00:00|6903.5|6899.5|6911.5|6907.5|6914.5|6910.5|6883.5|6879.5|0
1355785200000|2012-12-17 23:00:00|6924.5|6920.5|6927.5|6920.5|6932.5|6928.5|6906.5|6901.5|0
1355871600000|2012-12-18 23:00:00|6926.5|6921.5|6936.5|6929.5|6974.5|6970.5|6920.5|6916.5|0
1355958000000|2012-12-19 23:00:00|6926.5|6922.5|6910.5|6903.5|6934.5|6930.5|6898.5|6894.5|0
1356044400000|2012-12-20 23:00:00|6880.5|6872.5|6914.5|6903.5|6929.5|6925.5|6867.5|6863.5|0
1356562800000|2012-12-26 23:00:00|6871.5|6866.5|6878.5|6872.5|6898.5|6894.5|6863.5|6856.5|0
1356649200000|2012-12-27 23:00:00|6879.5|6873.5|6817.5|6813.5|6888.5|6884.5|6798.5|6794.5|0
1357167600000|2013-01-02 23:00:00|7010.5|7006.5|7022.5|7018.5|7035.5|7031.5|6969.5|6965.5|0
1357254000000|2013-01-03 23:00:00|7019.5|7013.5|7073.5|7066.5|7073.5|7068.5|7007.5|7003.5|0
1357513200000|2013-01-06 23:00:00|7060.5|7055.5|7062.5|7057.5|7074.5|7069.5|7044.5|7039.5|0
1357599600000|2013-01-07 23:00:00|7043.5|7038.5|7086.5|7080.5|7090.5|7086.5|7038.5|7034.5|0
1357686000000|2013-01-08 23:00:00|7093.5|7088.5|7153.5|7148.5|7160.5|7156.5|7091.5|7087.5|0
1357772400000|2013-01-09 23:00:00|7170.5|7166.5|7171.5|7166.5|7178.5|7174.5|7144.5|7140.5|0
1357858800000|2013-01-10 23:00:00|7172.5|7167.5|7202.5|7198.5|7203.5|7198.5|7159.5|7155.5|0
1358118000000|2013-01-13 23:00:00|7212.5|7206.5|7216.5|7210.5|7232.5|7228.5|7190.5|7186.5|0
1358204400000|2013-01-14 23:00:00|7207.5|7202.5|7301.5|7294.5|7302.5|7297.5|7199.5|7195.5|0
1358290800000|2013-01-15 23:00:00|7285.5|7281.5|7315.5|7311.5|7325.5|7321.5|7263.5|7258.5|0
1358377200000|2013-01-16 23:00:00|7314.5|7309.5|7429.5|7424.5|7442.5|7438.5|7308.5|7304.5|0
1358463600000|2013-01-17 23:00:00|7430.5|7425.5|7385.5|7378.5|7492.5|7488.5|7365.5|7361.5|0
1358722800000|2013-01-20 23:00:00|7379.5|7375.5|7357.5|7351.5|7380.5|7376.5|7314.5|7310.5|0
1358809200000|2013-01-21 23:00:00|7349.5|7345.5|7326.5|7320.5|7355.5|7350.5|7285.5|7281.5|0
1358895600000|2013-01-22 23:00:00|7324.5|7319.5|7413.5|7409.5|7416.5|7411.5|7321.5|7315.5|0
1358982000000|2013-01-23 23:00:00|7408.5|7401.5|7456.5|7452.5|7467.5|7463.5|7384.5|7379.5|0
1359068400000|2013-01-24 23:00:00|7457.5|7450.5|7482.5|7475.5|7482.5|7478.5|7439.5|7435.5|0
1359327600000|2013-01-27 23:00:00|7480.5|7474.5|7486.5|7481.5|7496.5|7492.5|7465.5|7461.5|0
1359414000000|2013-01-28 23:00:00|7482.5|7476.5|7473.5|7468.5|7482.5|7476.5|7415.5|7410.5|0
1359500400000|2013-01-29 23:00:00|7466.5|7461.5|7394.5|7388.5|7476.5|7472.5|7382.5|7378.5|0
1359586800000|2013-01-30 23:00:00|7386.5|7381.5|7381.5|7375.5|7430.5|7426.5|7345.5|7340.5|0
1359673200000|2013-01-31 23:00:00|7394.5|7390.5|7432|7426|7441|7437|7382.5|7378.5|0
1359932400000|2013-02-03 23:00:00|7429|7424|7356|7350|7444|7440|7349|7344|0
1360018800000|2013-02-04 23:00:00|7362|7357|7397.5|7392.5|7427.5|7422.5|7340|7335|0
1360105200000|2013-02-05 23:00:00|7419.5|7414.5|7429.5|7423.5|7469.5|7464.5|7391.5|7387.5|0
1360191600000|2013-02-06 23:00:00|7416.5|7411.5|7359|7354|7433.5|7429.5|7335|7330|0
1360278000000|2013-02-07 23:00:00|7366|7361|7403|7396|7409|7404|7360|7356|0
1360537200000|2013-02-10 23:00:00|7409|7398|7415|7410|7432|7428|7394|7389|0
1360623600000|2013-02-11 23:00:00|7414|7409|7430|7426|7440|7436|7399|7395|0
1360710000000|2013-02-12 23:00:00|7437|7430|7483|7476|7500|7496|7429|7425|0
1360796400000|2013-02-13 23:00:00|7478|7474|7497|7490|7501|7495|7442|7437|0
1360882800000|2013-02-14 23:00:00|7485|7479|7500|7494|7526|7522|7480|7476|0
1361142000000|2013-02-17 23:00:00|7509|7502|7512|7504|7513|7508|7480|7476|0
1361228400000|2013-02-18 23:00:00|7505|7499|7584|7579|7590|7584|7490|7485|0
1361314800000|2013-02-19 23:00:00|7588|7581|7610|7605|7641|7636|7573|7569|0
1361401200000|2013-02-20 23:00:00|7599|7593|7527|7519|7621|7617|7494|7489|0
1361487600000|2013-02-21 23:00:00|7538|7534|7583|7576|7585|7579|7513|7508|0
1361746800000|2013-02-24 23:00:00|7588|7583|7450.1|7446.1|7611.5|7607.5|7444.1|7440.1|0
1361833200000|2013-02-25 23:00:00|7449.1|7439.1|7467.5|7461.5|7501.5|7497.5|7422.1|7417.1|0
1361919600000|2013-02-26 23:00:00|7473.5|7467.5|7512.5|7507.5|7521.5|7513.5|7425.5|7420.5|0
1362006000000|2013-02-27 23:00:00|7519.5|7513.5|7591.5|7584.5|7612.5|7607.5|7506.5|7502.5|0
1362092400000|2013-02-28 23:00:00|7581.5|7576.5|7606.5|7598.5|7624.5|7620.5|7554.5|7550.5|0
1362351600000|2013-03-03 23:00:00|7579.5|7574.5|7615.5|7610.5|7616.5|7611.5|7563.5|7559.5|0
1362438000000|2013-03-04 23:00:00|7626.5|7617.5|7706.5|7700.5|7740.5|7736.5|7619.5|7615.5|0
1362524400000|2013-03-05 23:00:00|7710.5|7706.5|7679.9|7674.9|7759.5|7754.5|7657.9|7653.9|0
1362610800000|2013-03-06 23:00:00|7672.9|7667.9|7708.5|7703.5|7720.5|7716.5|7669.9|7664.9|0
1362697200000|2013-03-07 23:00:00|7711.5|7704.5|7752.5|7746.5|7776.5|7771.5|7711.5|7704.5|0
1362956400000|2013-03-10 23:00:00|7748.5|7744.5|7763.5|7757.5|7766.5|7760.5|7723.5|7719.5|0
1363042800000|2013-03-11 23:00:00|7756.5|7751.5|7796.5|7791.5|7810.5|7806.5|7741.5|7737.5|0
1363129200000|2013-03-12 23:00:00|7798.5|7790.5|7795.5|7790.5|7806.5|7800.5|7760.5|7756.5|0
1363215600000|2013-03-13 23:00:00|7799.5|7794.5|7838.5|7829.5|7846.5|7842.5|7798.5|7794.5|0
1363302000000|2013-03-14 23:00:00|7853.5|7844.5|7866|7858|7890.5|7882.5|7832|7828|0
1363561200000|2013-03-17 23:00:00|7729|7714|7812.5|7805.5|7844.5|7840.5|7716|7706|0
1363647600000|2013-03-18 23:00:00|7813.5|7806.5|7791.5|7785.5|7842.5|7838.5|7768.5|7763.5|0
1363734000000|2013-03-19 23:00:00|7802.5|7796.5|7844.9|7837.9|7862.5|7858.5|7802.5|7796.5|0
1363820400000|2013-03-20 23:00:00|7845.9|7839.9|7744.5|7738.5|7859.9|7855.9|7739.5|7733.5|0
1363906800000|2013-03-21 23:00:00|7736.5|7731.5|7750.3|7745.3|7779.5|7775.5|7722.5|7718.5|0
1364166000000|2013-03-24 23:00:00|7787.3|7781.3|7755.3|7748.3|7813.3|7808.3|7739.3|7734.3|0
1364252400000|2013-03-25 23:00:00|7765.3|7758.3|7804.5|7800.5|7807.5|7803.5|7741.3|7737.3|0
1364338800000|2013-03-26 23:00:00|7803.5|7797.5|7802.5|7796.5|7821.5|7817.5|7722.5|7717.5|0
1364425200000|2013-03-27 23:00:00|7781.5|7774.5|7837.5|7830.5|7845.5|7841.5|7774.5|7770.5|0
1364853600000|2013-04-01 22:00:00|7793.5|7788.5|7895.5|7888.5|7916.5|7912.5|7788.5|7783.5|0
1364940000000|2013-04-02 22:00:00|7885.5|7881.5|7864.5|7858.5|7947.5|7943.5|7857.5|7849.5|0
1365026400000|2013-04-03 22:00:00|7881.5|7876.5|7762.5|7757.5|7899.5|7895.5|7747.5|7743.5|0
1365112800000|2013-04-04 22:00:00|7750.5|7740.5|7642.4|7636.4|7768.5|7764.5|7599.5|7594.5|0
1365372000000|2013-04-07 22:00:00|7634.4|7624.4|7720.4|7714.4|7720.4|7715.4|7623.4|7619.4|0
1365458400000|2013-04-08 22:00:00|7728.4|7720.4|7674.4|7668.4|7731.4|7727.4|7641.4|7637.4|0
1365544800000|2013-04-09 22:00:00|7667.4|7662.4|7786.4|7780.4|7790.4|7786.4|7664.4|7654.4|0
1365631200000|2013-04-10 22:00:00|7796.4|7789.4|7804|7798|7829.5|7825.5|7770.4|7765.4|0
1365717600000|2013-04-11 22:00:00|7799|7792|7726.8|7722.8|7816|7812|7703.8|7699.8|0
1365976800000|2013-04-14 22:00:00|7706.8|7701.8|7719.5|7709.5|7770.5|7766.5|7675.8|7670.8|0
1366063200000|2013-04-15 22:00:00|7730.5|7725.5|7732.5|7725.5|7760.5|7756.5|7654.5|7650.5|0
1366149600000|2013-04-16 22:00:00|7733.5|7708.5|7552.5|7543.5|7757.5|7752.5|7514.5|7510.5|0
1366236000000|2013-04-17 22:00:00|7503.5|7498.5|7592.3|7586.3|7613.5|7609.5|7482.5|7478.5|0
1366322400000|2013-04-18 22:00:00|7613.3|7608.3|7632.4|7626.4|7648.3|7644.3|7570.3|7566.3|0
1366581600000|2013-04-21 22:00:00|7670.4|7664.4|7633.4|7628.4|7682.4|7678.4|7602.4|7597.4|0
1366668000000|2013-04-22 22:00:00|7617.4|7611.4|7818.4|7811.4|7818.4|7814.4|7595.4|7589.4|0
1366754400000|2013-04-23 22:00:00|7812.4|7803.4|7855.2|7849.2|7872.2|7862.2|7804.4|7800.4|0
1366840800000|2013-04-24 22:00:00|7859.2|7855.2|7880.3|7874.3|7917.2|7913.2|7806.2|7802.2|0
1366927200000|2013-04-25 22:00:00|7877.3|7873.3|7850.3|7845.3|7889.3|7884.3|7834.3|7830.3|0
1367186400000|2013-04-28 22:00:00|7863.3|7854.3|7913.5|7909.5|7928.5|7923.5|7858.3|7851.3|0
1367272800000|2013-04-29 22:00:00|7914.5|7910.5|7900.5|7896.5|7956.5|7952.5|7876.5|7872.5|0
1367445600000|2013-05-01 22:00:00|7876.5|7869.5|7915.5|7907.5|7923.5|7916.5|7854.5|7850.5|0
1367532000000|2013-05-02 22:00:00|7914.5|7909.5|7944.5|7939.5|7973.5|7968.5|7873.5|7868.5|0
1367791200000|2013-05-05 22:00:00|7943.5|7932.5|7940.5|7934.5|7950.5|7946.5|7914.5|7909.5|0
1367877600000|2013-05-06 22:00:00|7940|7937|7999.5|7991.5|8008.5|8004.5|7936.5|7932.5|0
1367964000000|2013-05-07 22:00:00|7992.5|7989.5|8103.5|8098.5|8111.5|8107.5|7982.5|7976.5|0
1368136800000|2013-05-09 22:00:00|8113.5|8110.5|8194.5|8187.5|8196.5|8190.5|8109.5|8105.5|0
1368396000000|2013-05-12 22:00:00|8177.5|8171.5|8168.5|8163.5|8186.5|8182.5|8113.5|8109.5|0
1368482400000|2013-05-13 22:00:00|8184.5|8181.5|8209.5|8202.5|8210.5|8206.5|8130.5|8125.5|0
1368568800000|2013-05-14 22:00:00|8202.5|8199.5|8328.5|8321.5|8332.5|8328.5|8197.5|8193.5|0
1368655200000|2013-05-15 22:00:00|8308.5|8305.5|8239|8232|8350.5|8345.5|8233|8228|0
1368741600000|2013-05-16 22:00:00|8225|8222|8317|8311|8325|8320|8203|8199|0
1369087200000|2013-05-20 22:00:00|8252|8247|8329|8322|8336|8331|8226|8221|0
1369173600000|2013-05-21 22:00:00|8322|8319|8345|8337|8422|8418|8300|8295|0
1369260000000|2013-05-22 22:00:00|8290|8287|8201|8194|8300|8293|8137|8132|0
1369346400000|2013-05-23 22:00:00|8199.5|8196.5|8180|8172|8238|8234|8140|8135|0
1369605600000|2013-05-26 22:00:00|8196|8189|8178|8170|8201|8196|8141|8136|0
1369692000000|2013-05-27 22:00:00|8185.5|8182.5|8213.9|8207.9|8243.5|8238.5|8184.5|8181.5|0
1369778400000|2013-05-28 22:00:00|8193.9|8190.9|8055.9|8045.9|8209.9|8205.9|8017.9|8012.9|0
1369864800000|2013-05-29 22:00:00|8014.4|8011.4|8032.8|8027.8|8071.5|8067.5|7990.5|7985.5|0
1369951200000|2013-05-30 22:00:00|8031.8|8028.8|7909.8|7899.8|8037.8|8033.8|7904.8|7898.8|0
1370210400000|2013-06-02 22:00:00|7881.8|7874.8|7800.8|7794.8|7898.8|7894.8|7764.8|7759.8|0
1370296800000|2013-06-03 22:00:00|7806.8|7803.8|7854.5|7845.5|7918.5|7914.5|7796.8|7792.8|0
1370383200000|2013-06-04 22:00:00|7809|7806|7726.5|7717.5|7881.5|7877.5|7724.5|7717.5|0
1370469600000|2013-06-05 22:00:00|7723.5|7720.5|7636.5|7632.5|7764.5|7759.5|7582.5|7574.5|0
1370556000000|2013-06-06 22:00:00|7636|7633|7796.5|7788.5|7798.5|7793.5|7600.5|7595.5|0
1370815200000|2013-06-09 22:00:00|7794|7791|7784.5|7775.5|7838.5|7833.5|7754.5|7750.5|0
1370901600000|2013-06-10 22:00:00|7781.5|7778.5|7643.5|7635.5|7785.5|7778.5|7617.5|7613.5|0
1370988000000|2013-06-11 22:00:00|7641|7638|7625.5|7616.5|7738.5|7733.5|7613.5|7600.5|0
1371074400000|2013-06-12 22:00:00|7620.5|7617.5|7662.5|7656.5|7666.5|7662.5|7519.5|7515.5|0
1371160800000|2013-06-13 22:00:00|7659.5|7656|7628.5|7621.5|7682.5|7678.5|7608.5|7603.5|0
1371420000000|2013-06-16 22:00:00|7628.5|7625.5|7723.5|7714.5|7763.5|7758.5|7628.5|7625.5|0
1371506400000|2013-06-17 22:00:00|7718.5|7715.5|7717.5|7713.5|7741.5|7736.5|7693.5|7688.5|0
1371592800000|2013-06-18 22:00:00|7719|7716|7711.5|7705.5|7757.5|7752.5|7660.5|7655.5|0
1371679200000|2013-06-19 22:00:00|7707.5|7704.5|7468.5|7462.5|7711|7708|7453.5|7448.5|0
1371765600000|2013-06-20 22:00:00|7470|7467|7428.5|7419.5|7608.5|7603.5|7384.5|7380.5|0
1372024800000|2013-06-23 22:00:00|7419.5|7416.5|7298.5|7291.5|7419.5|7416.5|7245.5|7240.5|0
1372111200000|2013-06-24 22:00:00|7299.5|7295.5|7432.5|7425.5|7447.5|7434.5|7276.5|7272.5|0
1372197600000|2013-06-25 22:00:00|7430.5|7427.5|7563.5|7553.5|7576.5|7571.5|7393.5|7388.5|0
1372284000000|2013-06-26 22:00:00|7565|7562|7656.5|7650.5|7720.5|7716.5|7563.5|7556.5|0
1372370400000|2013-06-27 22:00:00|7654|7651|7679.5|7670.5|7717.5|7712.5|7621.5|7617.5|0
1372629600000|2013-06-30 22:00:00|7673|7670|7721.5|7712.5|7763.5|7758.5|7673|7670|0
1372716000000|2013-07-01 22:00:00|7720.5|7717.5|7717.5|7712.5|7762.5|7756.5|7651.5|7646.5|0
1372802400000|2013-07-02 22:00:00|7719|7716|7696.5|7689.5|7720|7717|7608.5|7604.5|0
1372888800000|2013-07-03 22:00:00|7694.5|7691.5|7847.5|7841.5|7853.5|7848.5|7694.5|7691.5|0
1372975200000|2013-07-04 22:00:00|7849.5|7846.5|7834.5|7827.5|7887.5|7881.5|7778.5|7773.5|0
1373234400000|2013-07-07 22:00:00|7831|7828|7882.5|7875.5|7901.5|7897.5|7831|7827.5|0
1373320800000|2013-07-08 22:00:00|7881.5|7878.5|7951.2|7943.2|7960.2|7955.2|7879|7876|0
1373407200000|2013-07-09 22:00:00|7950.2|7947.2|7977.2|7972.2|7999.2|7995.2|7915.2|7907.2|0
1373493600000|2013-07-10 22:00:00|7977.7|7974.7|8006.2|8000.2|8072.2|8068.2|7977.2|7974.2|0
1373580000000|2013-07-11 22:00:00|8004.7|8001.7|7982.6|7976.6|8045.6|8041.6|7971.6|7967.6|0
1373839200000|2013-07-14 22:00:00|7978.6|7975.6|8012.5|8006.5|8033.5|8029.5|7978.1|7975.1|0
1373925600000|2013-07-15 22:00:00|8007|8004|7932.5|7926.5|8021.5|8017.5|7921.5|7915.5|0
1374012000000|2013-07-16 22:00:00|7926|7923|7928|7921|7961.5|7955.5|7852.5|7847.5|0
1374098400000|2013-07-17 22:00:00|7926|7923|7941.5|7935.5|7959.5|7955.5|7911|7906|0
1374184800000|2013-07-18 22:00:00|7940.5|7937.5|7932.8|7924.8|7948.8|7941.8|7880.8|7876.8|0
1374444000000|2013-07-21 22:00:00|7927.3|7924.3|7941.5|7936.5|7975.8|7968.8|7918.5|7914.5|0
1374530400000|2013-07-22 22:00:00|7941|7938|7902.5|7896.5|7970.5|7963.5|7872.5|7868.5|0
1374616800000|2013-07-23 22:00:00|7900.5|7899.5|7937.4|7929.4|7982.4|7978.4|7899.4|7891.5|0
1374703200000|2013-07-24 22:00:00|7933.4|7930.4|7888.4|7884.4|7947.4|7939.4|7836.4|7832.4|0
1374789600000|2013-07-25 22:00:00|7884.9|7881.9|7816.4|7808.4|7896.4|7892.4|7777.4|7773.4|0
1375048800000|2013-07-28 22:00:00|7799.9|7796.9|7816.8|7809.8|7847.4|7843.4|7791.4|7787.4|0
1375135200000|2013-07-29 22:00:00|7815.7|7808.7|7804.3|7797.3|7837.4|7832.4|7773.4|7769.4|0
1375221600000|2013-07-30 22:00:00|7803.1|7796.1|7835.3|7828.3|7853.5|7848.5|7762.4|7757.4|0
1375308000000|2013-07-31 22:00:00|7836.5|7829.5|7947|7940|7951.3|7944.3|7832.4|7825.4|0
1375394400000|2013-08-01 22:00:00|7945.8|7938.8|7988.1|7981.1|7991|7984|7916.5|7912.5|0
1375653600000|2013-08-04 22:00:00|7978.1|7971.1|7969.7|7962.7|7999.5|7995.5|7962.9|7958.9|0
1375740000000|2013-08-05 22:00:00|7967.4|7960.4|8001.6|7994.6|8085.5|8080.5|7950.4|7943.4|0
1375826400000|2013-08-06 22:00:00|8002.7|7995.7|7989.6|7982.6|8028.5|8024.5|7966.5|7961.5|0
1375912800000|2013-08-07 22:00:00|7988.4|7981.4|7993.3|7986.3|8016.2|8009.2|7927.5|7923.5|0
1375999200000|2013-08-08 22:00:00|7991.2|7984.2|7981.8|7974.8|8001.9|7997.9|7955.9|7950.9|0
1376258400000|2013-08-11 22:00:00|7982.8|7975.8|8008.5|8001.5|8015.9|8011.9|7967.9|7963.9|0
1376344800000|2013-08-12 22:00:00|8007.4|8000.4|8067.7|8060.7|8074.6|8067.6|7997.9|7991.9|0
1376431200000|2013-08-13 22:00:00|8070.9|8063.9|8086.9|8079.9|8101.5|8095.5|8048.2|8044.2|0
1376517600000|2013-08-14 22:00:00|8084.7|8077.7|7948.8|7941.8|8090.6|8083.6|7947.8|7940.8|0
1376604000000|2013-08-15 22:00:00|7949.9|7942.9|7940.8|7933.8|7992.2|7987.2|7921.2|7916.2|0
1376863200000|2013-08-18 22:00:00|7944|7937|7911.5|7904.5|7980.2|7976.2|7905.5|7898.5|0
1376949600000|2013-08-19 22:00:00|7913.7|7906.7|7958.2|7951.2|7965.7|7960.7|7873.2|7868.2|0
1377036000000|2013-08-20 22:00:00|7959.3|7952.3|7870.3|7863.3|7960.9|7953.9|7867|7860|0
1377122400000|2013-08-21 22:00:00|7871.4|7864.4|8006.4|7999.4|8018.7|8008.7|7855.7|7848.7|0
1377208800000|2013-08-22 22:00:00|8005.4|7998.4|8020|8013|8023.8|8016.8|7950.7|7945.7|0
1377468000000|2013-08-25 22:00:00|8017.8|8010.8|8003.5|7996.5|8044.4|8037.4|7996.5|7990.5|0
1377554400000|2013-08-26 22:00:00|8002.4|7995.4|7840.9|7833.9|8008.5|8003.5|7836.6|7829.6|0
1377640800000|2013-08-27 22:00:00|7842|7835|7758|7751|7888.5|7883.5|7742.9|7738.9|0
1377727200000|2013-08-28 22:00:00|7759.1|7752.1|7764.9|7757.9|7798.9|7793.9|7725.9|7720.9|0
1377813600000|2013-08-29 22:00:00|7768.1|7761.1|7743.1|7736.1|7799.9|7795.9|7708.9|7704.9|0
1378072800000|2013-09-01 22:00:00|7777.2|7770.2|7886.9|7879.9|7904|7899|7772.4|7765.4|0
1378159200000|2013-09-02 22:00:00|7885.9|7878.9|7880.9|7873.9|7936|7931|7845.7|7838.7|0
1378245600000|2013-09-03 22:00:00|7882|7875|7901.1|7894.1|7906.7|7902.7|7821.7|7816.7|0
1378332000000|2013-09-04 22:00:00|7900.1|7893.1|7946.6|7939.6|7953.7|7947.7|7852.7|7848.7|0
1378418400000|2013-09-05 22:00:00|7947.6|7940.6|7952.3|7945.3|7968.7|7963.7|7876.5|7871.5|0
1378677600000|2013-09-08 22:00:00|7952.3|7945.3|7975.4|7968.4|7977|7972.5|7899.5|7895.5|0
1378764000000|2013-09-09 22:00:00|7974.3|7967.3|8055.9|8048.9|8062|8053|7967.3|7960.3|0
1378850400000|2013-09-10 22:00:00|8053.8|8046.8|8086.9|8079.9|8087.9|8080.9|8028|8024|0
1378936800000|2013-09-11 22:00:00|8084.7|8077.7|8034.5|8027.5|8091.2|8085.2|8013.2|8008.2|0
1379023200000|2013-09-12 22:00:00|8031.2|8024.2|8046.6|8039.6|8050.9|8043.9|8002.2|7998.2|0
1379282400000|2013-09-15 22:00:00|8085.2|8078.2|8011.9|8004.9|8136.1|8129.1|8010.8|8003.8|0
1379368800000|2013-09-16 22:00:00|8010.8|8003.8|8026.6|8019.6|8031.2|8027.2|7986.9|7982.9|0
1379455200000|2013-09-17 22:00:00|8025.5|8018.5|8132.9|8125.9|8146.9|8138.9|8014.9|8010.9|0
1379541600000|2013-09-18 22:00:00|8130.8|8123.8|8119.8|8112.8|8146.5|8142.5|8080.5|8076.5|0
1379628000000|2013-09-19 22:00:00|8120.8|8113.8|8091.3|8084.3|8135.5|8130.5|8078.2|8071.2|0
1379887200000|2013-09-22 22:00:00|8092.4|8085.4|8061.1|8054.1|8129.5|8125.5|8046.8|8041.8|0
1379973600000|2013-09-23 22:00:00|8062.1|8055.1|8061.9|8054.9|8092.8|8088.8|8020.8|8016.8|0
1380060000000|2013-09-24 22:00:00|8060.8|8053.8|8042.8|8035.8|8082.8|8078.8|8024.8|8019.8|0
1380146400000|2013-09-25 22:00:00|8043.9|8036.9|8074.6|8067.6|8084.8|8080.8|8016.8|8012.8|0
1380232800000|2013-09-26 22:00:00|8075.7|8068.7|8064.2|8057.2|8079.5|8073.8|8023.8|8019.8|0
1380492000000|2013-09-29 22:00:00|8020.1|8013.1|8028.7|8021.7|8036.8|8031.8|7988.7|7984.7|0
1380578400000|2013-09-30 22:00:00|8027.6|8020.6|8081|8074|8082.6|8075.6|8010.8|8006.8|0
1380664800000|2013-10-01 22:00:00|8079.9|8072.9|7970.9|7963.9|8080.4|8073.4|7926.1|7922.1|0
1380751200000|2013-10-02 22:00:00|7972|7965|7917.7|7910.7|8010.1|8005.1|7908.1|7903.1|0
1380837600000|2013-10-03 22:00:00|7919.8|7912.8|7954.3|7947.3|7967.5|7961.5|7884.1|7880.1|0
1381096800000|2013-10-06 22:00:00|7952.2|7945.2|7862.7|7855.7|7952.2|7945.2|7858.5|7854.1|0
1381183200000|2013-10-07 22:00:00|7860.6|7853.6|7761.6|7754.6|7896.8|7892.8|7760.6|7753.6|0
1381269600000|2013-10-08 22:00:00|7769.1|7762.1|7761.8|7754.8|7810.8|7806.8|7731.1|7727.1|0
1381356000000|2013-10-09 22:00:00|7763.9|7756.9|7889.9|7882.9|7911|7906|7762.4|7755.4|0
1381442400000|2013-10-10 22:00:00|7888.9|7881.9|7990.5|7983.5|7990.5|7983.5|7848.3|7841.3|0
1381701600000|2013-10-13 22:00:00|7921.9|7914.9|7980.1|7973.1|7982.2|7975.2|7895|7891|0
1381788000000|2013-10-14 22:00:00|7981.1|7974.1|7968.9|7961.9|8026|8022|7954.1|7946|0
1381874400000|2013-10-15 22:00:00|7966.8|7959.8|7983.2|7976.2|8018.1|8011.1|7903.1|7899.1|0
1381960800000|2013-10-16 22:00:00|7980|7973|8074.5|8067.5|8076.6|8069.6|7972.2|7965.2|0
1382047200000|2013-10-17 22:00:00|8071.3|8064.3|8105.5|8098.5|8119.7|8114.7|8033.1|8028.1|0
1382306400000|2013-10-20 22:00:00|8110.8|8103.8|8138.1|8131.1|8146|8139|8077.7|8073.7|0
1382392800000|2013-10-21 22:00:00|8139.2|8132.2|8231.2|8224.2|8247.8|8243.8|8116.7|8112.7|0
1382479200000|2013-10-22 22:00:00|8230.2|8223.2|8238.2|8231.2|8242.4|8235.4|8179.8|8175.8|0
1382565600000|2013-10-23 22:00:00|8239.2|8232.2|8252.4|8245.4|8268.5|8261.5|8195.4|8191.4|0
1382652000000|2013-10-24 22:00:00|8249.2|8242.2|8267.9|8260.9|8276.2|8272.2|8202.4|8197.4|0
1382824800000|2013-10-26 22:00:00|8269|8262|8264.2|8257.2|8271.6|8264.6|8264.2|8257.2|0
1382914800000|2013-10-27 23:00:00|8264.7|8257.7|8294|8287|8304.1|8297.1|8262.2|8257.2|0
1383001200000|2013-10-28 23:00:00|8294.5|8287.5|8269.1|8262.1|8300.4|8293.4|8224.2|8220.2|0
1383087600000|2013-10-29 23:00:00|8268.5|8261.5|8215.7|8208.7|8280.9|8276.9|8209.9|8205.9|0
1383174000000|2013-10-30 23:00:00|8216.2|8209.2|8250|8243|8266.8|8261.8|8208.3|8201.3|0
1383260400000|2013-10-31 23:00:00|8249.5|8242.5|8255.6|8248.6|8260.6|8254.6|8176.8|8171.8|0
1383519600000|2013-11-03 23:00:00|8251.4|8244.4|8221.8|8214.8|8280.4|8273.4|8187.5|8183.5|0
1383606000000|2013-11-04 23:00:00|8220.7|8213.7|8161.6|8154.6|8230.5|8225.5|8129.5|8124.5|0
1383692400000|2013-11-05 23:00:00|8162.7|8155.7|8232.7|8225.7|8255.9|8251.9|8156.9|8149.9|0
1383778800000|2013-11-06 23:00:00|8231.6|8224.6|8199.8|8192.8|8299|8295|8187|8183|0
1383865200000|2013-11-07 23:00:00|8200.9|8193.9|8283.3|8276.3|8288|8281|8174|8169|0
1384124400000|2013-11-10 23:00:00|8282.2|8275.2|8287.1|8280.1|8304.5|8300.5|8261|8257|0
1384210800000|2013-11-11 23:00:00|8286|8279|8266.3|8259.3|8303.5|8299.5|8247.7|8240.7|0
1384297200000|2013-11-12 23:00:00|8265.3|8258.3|8283.1|8276.1|8296.6|8289.6|8197.7|8193.7|0
1384383600000|2013-11-13 23:00:00|8284.1|8277.1|8318.9|8311.9|8321.7|8316.7|8270.7|8266.7|0
1384470000000|2013-11-14 23:00:00|8319.9|8312.9|8330.4|8323.4|8337.2|8330.2|8297.7|8293.7|0
1384729200000|2013-11-17 23:00:00|8327.3|8320.3|8327.2|8320.2|8368.7|8364.7|8308.7|8304.7|0
1384815600000|2013-11-18 23:00:00|8326.2|8319.2|8285.9|8278.9|8341.1|8334.1|8277.3|8273.3|0
1384902000000|2013-11-19 23:00:00|8288|8281|8261.1|8254.1|8319.3|8315.3|8252.3|8248.3|0
1384988400000|2013-11-20 23:00:00|8260|8253|8286|8279|8308.3|8302.3|8230.3|8226.3|0
1385074800000|2013-11-21 23:00:00|8284|8277|8257.8|8250.8|8343.3|8339.3|8249.5|8245.5|0
1385334000000|2013-11-24 23:00:00|8260.9|8253.9|8292.9|8285.9|8325.5|8321.5|8258.3|8251.3|0
1385420400000|2013-11-25 23:00:00|8291.8|8284.8|8249.6|8242.6|8310|8303|8236|8232|0
1385506800000|2013-11-26 23:00:00|8248.6|8241.6|8242.5|8235.5|8275|8271|8226|8222|0
1385593200000|2013-11-27 23:00:00|8243.5|8236.5|8261|8254|8269|8264|8236|8232|0
1385679600000|2013-11-28 23:00:00|8260|8253|8263.4|8256.4|8288|8284|8247|8243|0
1385938800000|2013-12-01 23:00:00|8272.7|8265.7|8244.8|8237.8|8290|8285|8233|8229|0
1386025200000|2013-12-02 23:00:00|8246.9|8239.9|8091.9|8084.9|8254|8249|8076|8069|0
1386111600000|2013-12-03 23:00:00|8093.9|8086.9|8042.6|8035.6|8128|8124|7989|7982|0
1386198000000|2013-12-04 23:00:00|8043.7|8036.7|8012.5|8005.5|8083|8079|8006|8002|0
1386284400000|2013-12-05 23:00:00|8015.5|8008.5|8087.5|8080.5|8087.5|8080.5|8010|8006|0
1386543600000|2013-12-08 23:00:00|8090.6|8083.6|8053.5|8046.5|8100.1|8093.1|8037|8033|0
1386630000000|2013-12-09 23:00:00|8052.5|8045.5|7971.5|7964.5|8061|8054|7955|7950|0
1386716400000|2013-12-10 23:00:00|7975.5|7968.5|7931|7924|8017|8013|7927|7921|0
1386802800000|2013-12-11 23:00:00|7932|7925|7835|7828|7945|7941|7830|7826|0
1386889200000|2013-12-12 23:00:00|7834.2|7827.2|7833.8|7826.8|7874|7870|7815.5|7811.5|0
1387148400000|2013-12-15 23:00:00|7842.3|7835.3|7863.3|7856.3|7904.5|7900.5|7744.5|7739.5|0
1387234800000|2013-12-16 23:00:00|7860.9|7853.9|7837.9|7830.9|7892.5|7887.5|7835.5|7830.1|0
1387321200000|2013-12-17 23:00:00|7838.7|7831.7|7975.4|7968.4|7983.5|7976.5|7838.7|7831.7|0
1387407600000|2013-12-18 23:00:00|7976.2|7969.2|8065.7|8058.7|8074.5|8068.5|7943.5|7938.5|0
1387494000000|2013-12-19 23:00:00|8066.5|8059.5|8092.9|8085.9|8102.5|8098.5|8051.5|8047.5|0
1387753200000|2013-12-22 23:00:00|8093.7|8086.7|8131.7|8124.7|8132.5|8125.5|8062.5|8058.5|0
1387839600000|2013-12-23 23:00:00|8130.2|8123.2|8142.1|8135.1|8142.9|8135.9|8123.6|8116.6|0
1388012400000|2013-12-25 23:00:00|8150.6|8143.6|8176.3|8169.3|8178.2|8171.2|8150.6|8143.6|0
1388098800000|2013-12-26 23:00:00|8175.5|8168.5|8246.7|8239.7|8255.5|8250.5|8161.5|8156.5|0
1388358000000|2013-12-29 23:00:00|8242.1|8235.1|8230.3|8223.3|8249.5|8244.5|8173.5|8169.5|0
1388444400000|2013-12-30 23:00:00|8231.1|8224.1|8260.8|8253.8|8261.6|8254.6|8227.6|8220.6|0
1388617200000|2014-01-01 23:00:00|8258.1|8251.1|8155.4|8148.4|8258.9|8251.9|8140.1|8133.1|0
1388703600000|2014-01-02 23:00:00|8157.1|8150.1|8279.2|8272.2|8290.5|8285.5|8123.5|8114.5|0
1388962800000|2014-01-05 23:00:00|8282|8275|8275.9|8268.9|8298.5|8292.5|8238.5|8233.5|0
1389049200000|2014-01-06 23:00:00|8275.3|8268.3|8338.3|8331.3|8350.5|8346.5|8273.5|8267.8|0
1389135600000|2014-01-07 23:00:00|8338.9|8331.9|8351.3|8344.3|8366.5|8361.5|8310.8|8306.8|0
1389222000000|2014-01-08 23:00:00|8350.2|8343.2|8352.8|8345.8|8363.8|8359.8|8278.8|8274.8|0
1389308400000|2014-01-09 23:00:00|8352.3|8345.3|8409.1|8402.1|8409.8|8402.8|8345.6|8338.6|0
1389567600000|2014-01-12 23:00:00|8408.5|8401.5|8366.6|8359.6|8431.8|8426.8|8352.8|8347.8|0
1389654000000|2014-01-13 23:00:00|8369.3|8362.3|8415.4|8408.4|8419.8|8414.8|8325.8|8321.8|0
1389740400000|2014-01-14 23:00:00|8416.4|8409.4|8448.2|8441.2|8454.1|8447.8|8387.8|8383.8|0
1389826800000|2014-01-15 23:00:00|8447.3|8440.3|8465.8|8458.8|8478.8|8473.8|8418.8|8414.8|0
1389913200000|2014-01-16 23:00:00|8468.5|8461.5|8477.4|8470.4|8489.8|8484.8|8457.8|8452.8|0
1390172400000|2014-01-19 23:00:00|8478.3|8471.3|8499.5|8492.5|8502.5|8498.5|8463.2|8456.2|0
1390258800000|2014-01-20 23:00:00|8498.6|8491.6|8510.5|8503.5|8545|8541|8461|8457|0
1390345200000|2014-01-21 23:00:00|8511.4|8504.4|8488.8|8481.8|8531.1|8524.1|8430|8425|0
1390431600000|2014-01-22 23:00:00|8489.7|8482.7|8415.4|8408.4|8507.6|8500.6|8379.7|8374.7|0
1390518000000|2014-01-23 23:00:00|8416.3|8409.3|8164.5|8157.5|8431.7|8427.7|8163.6|8156.6|0
1390777200000|2014-01-26 23:00:00|8168.1|8161.1|8094.3|8087.3|8194.2|8189.2|8072.2|8068.2|0
1390863600000|2014-01-27 23:00:00|8090.7|8083.7|8233.8|8226.8|8242.9|8235.9|8089.8|8082.8|0
1390950000000|2014-01-28 23:00:00|8239.2|8232.2|8105.3|8098.3|8257.8|8250.8|8078.2|8073.2|0
1391036400000|2014-01-29 23:00:00|8104.4|8097.4|8205.4|8198.4|8236.5|8232.5|8067.2|8062.2|0
1391122800000|2014-01-30 23:00:00|8204.5|8197.5|8183.1|8176.1|8208.6|8201.6|8086.8|8081.8|0
1391382000000|2014-02-02 23:00:00|8185.8|8178.8|8028.3|8021.3|8248.8|8243.8|8013.2|8006.2|0
1391468400000|2014-02-03 23:00:00|8034.8|8027.8|8090.4|8083.4|8125.5|8121.5|8019.7|8012.7|0
1391554800000|2014-02-04 23:00:00|8093.2|8086.2|8130.5|8123.5|8140.5|8136.5|8067|8060|0
1391641200000|2014-02-05 23:00:00|8131.4|8124.4|8250.4|8243.4|8254.5|8247.5|8112.5|8108.5|0
1391727600000|2014-02-06 23:00:00|8248.5|8241.5|8370.9|8363.9|8372.8|8365.8|8229.9|8225.9|0
1391986800000|2014-02-09 23:00:00|8366.3|8359.3|8345.8|8338.8|8370|8363.9|8310.5|8306.5|0
1392073200000|2014-02-10 23:00:00|8344.9|8337.9|8392.4|8385.4|8410.5|8405.5|8318.5|8314.5|0
1392159600000|2014-02-11 23:00:00|8393.3|8386.3|8428.4|8421.4|8440|8435|8380.5|8373.5|0
1392246000000|2014-02-12 23:00:00|8427.5|8420.5|8403.1|8396.1|8428.4|8421.4|8326.5|8321.5|0
1392332400000|2014-02-13 23:00:00|8401.2|8394.2|8427.4|8420.4|8434.5|8430.5|8359.5|8355.5|0
1392591600000|2014-02-16 23:00:00|8425.6|8418.6|8415.9|8408.9|8456.5|8452.5|8409.5|8404.5|0
1392678000000|2014-02-17 23:00:00|8413.2|8406.2|8413.2|8406.2|8439.5|8430.5|8376.5|8371.5|0
1392764400000|2014-02-18 23:00:00|8412.3|8405.3|8382.4|8375.4|8423.2|8418.2|8360.1|8355.1|0
1392850800000|2014-02-19 23:00:00|8381.5|8374.5|8383.7|8376.7|8393.2|8388.2|8335.2|8331.2|0
1392937200000|2014-02-20 23:00:00|8384.5|8377.5|8414.4|8407.4|8451.2|8447.2|8381.6|8374.6|0
1393196400000|2014-02-23 23:00:00|8420.3|8413.3|8482.1|8475.1|8508.5|8503.5|8397.9|8390.9|0
1393282800000|2014-02-24 23:00:00|8483|8476|8509.3|8502.3|8520.7|8515.7|8451.5|8446.5|0
1393369200000|2014-02-25 23:00:00|8508.4|8501.4|8452.9|8445.9|8533.7|8528.7|8437.3|8431.3|0
1393455600000|2014-02-26 23:00:00|8451.2|8444.2|8504|8497|8507.4|8500.4|8419.3|8413.3|0
1393542000000|2014-02-27 23:00:00|8503.1|8496.1|8448.6|8441.6|8521.5|8516.5|8411.5|8407.5|0
1393801200000|2014-03-02 23:00:00|8399.4|8392.4|8279.9|8272.9|8401.6|8394.6|8252.5|8247.5|0
1393887600000|2014-03-03 23:00:00|8281|8274|8451.4|8444.4|8458.5|8454.5|8279.4|8272.4|0
1393974000000|2014-03-04 23:00:00|8448.1|8441.1|8422.2|8415.2|8478|8474|8401|8395|0
1394060400000|2014-03-05 23:00:00|8421.1|8414.1|8474.1|8467.1|8503.5|8499.5|8409.3|8402.3|0
1394146800000|2014-03-06 23:00:00|8471|8464|8408.5|8401.5|8498.5|8494.5|8378.5|8373.5|0
1394319600000|2014-03-08 23:00:00|8402.5|8395.5|8400.4|8393.4|8406|8399|8397.9|8390.9|0
1394406000000|2014-03-09 23:00:00|8401|8394|8393.5|8386.5|8408.5|8404.5|8333.5|8329.5|0
1394492400000|2014-03-10 23:00:00|8394|8387|8353.5|8346.5|8415.5|8410.5|8343.5|8338.5|0
1394578800000|2014-03-11 23:00:00|8354|8347|8314.2|8307.2|8372.5|8368.5|8277.2|8272.2|0
1394665200000|2014-03-12 23:00:00|8314.7|8307.7|8178.7|8171.7|8341.2|8334.2|8155.2|8148.2|0
1394751600000|2014-03-13 23:00:00|8179.7|8172.7|8100.6|8093.6|8189.6|8183.2|8089.1|8084.1|0
1394924400000|2014-03-15 23:00:00|8105.8|8098.8|8082.1|8075.1|8110.7|8103.7|8064.5|8057.5|0
1395010800000|2014-03-16 23:00:00|8081.6|8074.6|8185.3|8178.3|8191.1|8187.1|8078.8|8071.8|0
1395097200000|2014-03-17 23:00:00|8184.7|8177.7|8249.1|8242.1|8291.5|8287.5|8146.1|8142.1|0
1395183600000|2014-03-18 23:00:00|8249.7|8242.7|8219.4|8212.4|8265.5|8260.5|8181.5|8175.5|0
1395270000000|2014-03-19 23:00:00|8220|8213|8259.6|8252.6|8269|8265|8176.5|8171.5|0
1395356400000|2014-03-20 23:00:00|8259.1|8252.1|8247.7|8240.7|8331|8326|8234.8|8229.8|0
1395529200000|2014-03-22 23:00:00|8241.2|8234.2|8250.5|8243.5|8253.8|8246.8|8237.9|8230.9|0
1395615600000|2014-03-23 23:00:00|8251|8244|8219.1|8212.1|8307.8|8302.8|8174.5|8170.5|0
1395702000000|2014-03-24 23:00:00|8218.6|8211.6|8334.4|8327.4|8334.5|8330.5|8194.5|8190.5|0
1395788400000|2014-03-25 23:00:00|8333.8|8326.8|8301|8294|8392.6|8388.6|8301|8294|0
1395874800000|2014-03-26 23:00:00|8301.6|8294.6|8332.6|8325.6|8360.6|8356.6|8298.8|8291.8|0
1395961200000|2014-03-27 23:00:00|8333.2|8326.2|8367|8360|8389.6|8384.6|8323.7|8316.7|0
1396216800000|2014-03-30 22:00:00|8396|8389|8461|8454|8492.5|8488.5|8389.8|8382.8|0
1396303200000|2014-03-31 22:00:00|8463.2|8456.2|8489.2|8482.2|8512.5|8508.5|8451.4|8446.7|0
1396389600000|2014-04-01 22:00:00|8487|8480|8519.1|8512.1|8527|8523|8461.4|8457.4|0
1396476000000|2014-04-02 22:00:00|8518|8511|8545.2|8538.2|8549.5|8545.5|8498|8494|0
1396562400000|2014-04-03 22:00:00|8544.1|8537.1|8455|8448|8555.8|8551.5|8431.5|8427.5|0
1396821600000|2014-04-06 22:00:00|8452.8|8445.8|8406.1|8399.1|8455.6|8448.6|8381.5|8374.5|0
1396908000000|2014-04-07 22:00:00|8408.3|8401.3|8415.9|8408.9|8445.5|8441.5|8388.5|8384.5|0
1396994400000|2014-04-08 22:00:00|8417.1|8410.1|8444.3|8437.3|8446|8441.4|8384.4|8380.4|0
1397080800000|2014-04-09 22:00:00|8445.5|8438.5|8356.9|8349.9|8479.4|8475.4|8335.3|8329.3|0
1397167200000|2014-04-10 22:00:00|8358|8351|8223.8|8216.8|8370.3|8365.3|8214.3|8207.3|0
1397426400000|2014-04-13 22:00:00|8199.8|8192.8|8309.7|8302.7|8318.6|8314.5|8185.4|8178.4|0
1397512800000|2014-04-14 22:00:00|8310.8|8303.8|8343.6|8336.6|8359.6|8355.6|8221.6|8215.6|0
1397599200000|2014-04-15 22:00:00|8342.5|8335.5|8333.7|8326.7|8373.6|8367.6|8296|8292|0
1397685600000|2014-04-16 22:00:00|8332.7|8325.7|8400.6|8393.6|8417|8413|8298|8294|0
1398031200000|2014-04-20 22:00:00|8407|8400|8431.2|8424.2|8436|8429|8397.6|8390.6|0
1398117600000|2014-04-21 22:00:00|8430.2|8423.2|8479.2|8472.2|8497|8493|8412|8404|0
1398204000000|2014-04-22 22:00:00|8476|8469|8498.8|8491.8|8500.9|8495|8440.2|8434.2|0
1398290400000|2014-04-23 22:00:00|8493.4|8486.4|8407.9|8400.9|8496.1|8489.1|8348.2|8344.2|0
1398376800000|2014-04-24 22:00:00|8405.8|8398.8|8389.1|8382.1|8412.2|8406.2|8354.2|8350.2|0
1398636000000|2014-04-27 22:00:00|8396.5|8389.5|8412.1|8405.1|8430.5|8426.5|8344.5|8339.5|0
1398722400000|2014-04-28 22:00:00|8411.1|8404.1|8439.7|8432.7|8468.3|8463.3|8393.5|8389.5|0
1398808800000|2014-04-29 22:00:00|8438.7|8431.7|8494.7|8487.7|8498.5|8491.5|8425.4|8418.4|0
1398895200000|2014-04-30 22:00:00|8495.8|8488.8|8493.7|8486.7|8509.2|8502.2|8462.1|8455.1|0
1398981600000|2014-05-01 22:00:00|8492.6|8485.6|8434.3|8427.3|8502.5|8495.5|8425.9|8421.9|0
1399240800000|2014-05-04 22:00:00|8447.1|8440.1|8425.3|8418.3|8456.1|8449.1|8347.9|8343.9|0
1399327200000|2014-05-05 22:00:00|8423.2|8416.2|8399.1|8392.1|8451.5|8444.5|8370|8366|0
1399413600000|2014-05-06 22:00:00|8398.1|8391.1|8443.7|8436.7|8448.5|8441.5|8369|8363|0
1399500000000|2014-05-07 22:00:00|8444.8|8437.8|8429.8|8422.8|8476.8|8472.8|8421|8417|0
1399586400000|2014-05-08 22:00:00|8430.9|8423.9|8514.7|8507.7|8522|8515|8421.8|8414.8|0
1399845600000|2014-05-11 22:00:00|8512.5|8505.5|8564.3|8557.3|8565.4|8558.4|8491|8487|0
1399932000000|2014-05-12 22:00:00|8563.3|8556.3|8565.9|8558.9|8575.5|8568.5|8511.9|8507.9|0
1400018400000|2014-05-13 22:00:00|8564.8|8557.8|8605.9|8598.9|8619.3|8615.3|8558.9|8553|0
1400104800000|2014-05-14 22:00:00|8604.8|8597.8|8663.5|8656.5|8676.3|8672.3|8593.5|8586.5|0
1400191200000|2014-05-15 22:00:00|8662.4|8655.4|8687.8|8680.8|8690.6|8686.6|8626.1|8622.1|0
1400450400000|2014-05-18 22:00:00|8404.8|8397.8|8655.2|8648.2|8691.6|8684.6|8401.1|8394.1|0
1400536800000|2014-05-19 22:00:00|8654.1|8647.1|8624.4|8617.4|8691.5|8687.5|8608.5|8601.5|0
1400623200000|2014-05-20 22:00:00|8625.5|8618.5|8658.5|8651.5|8674.5|8670.5|8608.5|8604.5|0
1400709600000|2014-05-21 22:00:00|8659.6|8652.6|8697|8690|8703.5|8699.5|8640.5|8636.5|0
1400796000000|2014-05-22 22:00:00|8695.9|8688.9|8698.7|8691.7|8733.3|8729.3|8680.5|8675.5|0
1401055200000|2014-05-25 22:00:00|8705.3|8698.3|8715.8|8708.8|8742.8|8735.8|8697.3|8690.3|0
1401141600000|2014-05-26 22:00:00|8712.5|8705.5|8710.5|8703.5|8721.8|8717.8|8675.7|8671.7|0
1401228000000|2014-05-27 22:00:00|8711.6|8704.6|8705.9|8698.9|8722.9|8718.9|8693.9|8687.9|0
1401314400000|2014-05-28 22:00:00|8706.9|8699.9|8732.3|8725.3|8734|8727|8699.9|8692.9|0
1401400800000|2014-05-29 22:00:00|8729.1|8722.1|8686.3|8679.3|8731.8|8724.8|8655.5|8651.5|0
1401660000000|2014-06-01 22:00:00|8698.1|8691.1|8705.3|8698.3|8725.5|8721.5|8676.5|8671.5|0
1401746400000|2014-06-02 22:00:00|8703.2|8696.2|8677.4|8670.4|8707.5|8698.5|8649.5|8645.5|0
1401832800000|2014-06-03 22:00:00|8675.3|8668.3|8658.3|8651.3|8694.5|8690.5|8642.5|8637.5|0
1401919200000|2014-06-04 22:00:00|8659.4|8652.4|8651.7|8644.7|8705.5|8701.5|8640.5|8636.5|0
1402005600000|2014-06-05 22:00:00|8650.6|8643.6|8681|8674|8681|8674|8608.5|8604.5|0
1402264800000|2014-06-08 22:00:00|8680|8673|8686.6|8679.6|8695.9|8688.9|8648.8|8641.8|0
1402351200000|2014-06-09 22:00:00|8685.6|8678.6|8784.6|8777.6|8785.7|8778.7|8655.5|8650.5|0
1402437600000|2014-06-10 22:00:00|8781.4|8774.4|8718.4|8711.4|8782.5|8775.5|8693|8689|0
1402524000000|2014-06-11 22:00:00|8716.3|8709.3|8671.4|8664.4|8734.7|8727.7|8636.5|8632.5|0
1402610400000|2014-06-12 22:00:00|8670.4|8663.4|8651.5|8644.5|8682.8|8675.8|8592.5|8588.5|0
1402869600000|2014-06-15 22:00:00|8652.6|8645.6|8674.2|8667.2|8676.9|8670.3|8616|8609|0
1402956000000|2014-06-16 22:00:00|8673.1|8666.1|8683.4|8676.4|8689|8684|8649|8645|0
1403042400000|2014-06-17 22:00:00|8681.3|8674.3|8698.8|8691.8|8706.5|8699.5|8649.9|8644.9|0
1403128800000|2014-06-18 22:00:00|8696.6|8689.6|8685.7|8678.7|8715.9|8711.9|8655.9|8651.9|0
1403215200000|2014-06-19 22:00:00|8683.6|8676.6|8695.8|8688.8|8728.5|8724.5|8682.1|8675.1|0
1403474400000|2014-06-22 22:00:00|8694.7|8687.7|8668|8661|8723.7|8716.7|8631.5|8626.5|0
1403560800000|2014-06-23 22:00:00|8666.9|8659.9|8634.2|8627.2|8691.5|8687.5|8626.1|8621.1|0
1403647200000|2014-06-24 22:00:00|8635.2|8628.2|8587.9|8580.9|8644.1|8637.1|8560.5|8556.5|0
1403733600000|2014-06-25 22:00:00|8586.9|8579.9|8566.4|8559.4|8617.5|8611.5|8520.5|8516.5|0
1403820000000|2014-06-26 22:00:00|8565.4|8558.4|8571.7|8564.7|8577.4|8571.8|8531.5|8527.5|0
1404079200000|2014-06-29 22:00:00|8567.5|8560.5|8564.4|8557.4|8596.8|8592.8|8533|8529|0
1404165600000|2014-06-30 22:00:00|8562.3|8555.3|8625|8618|8630.5|8625.5|8558.7|8551.7|0
1404252000000|2014-07-01 22:00:00|8624|8617|8626.9|8619.9|8643.3|8639.3|8597.3|8593.3|0
1404338400000|2014-07-02 22:00:00|8625.9|8618.9|8694|8687|8705|8701|8609.3|8604.3|0
1404424800000|2014-07-03 22:00:00|8691.9|8684.9|8690.3|8683.3|8708.3|8704.3|8675.3|8671.3|0
1404684000000|2014-07-06 22:00:00|8691.3|8684.3|8616.6|8609.6|8698.1|8691.1|8603|8599|0
1404770400000|2014-07-07 22:00:00|8615.6|8608.6|8572.9|8565.9|8620|8616|8537.5|8532.5|0
1404856800000|2014-07-08 22:00:00|8571.9|8564.9|8565.3|8558.3|8579.6|8572.6|8506.1|8502.1|0
1404943200000|2014-07-09 22:00:00|8564.3|8557.3|8501.4|8494.4|8566.8|8559.8|8432.5|8428.5|0
1405029600000|2014-07-10 22:00:00|8500.4|8493.4|8497.9|8490.9|8510.2|8503.2|8427.7|8423.7|0
1405288800000|2014-07-13 22:00:00|8496.9|8489.9|8565|8558|8597.5|8593.5|8493.7|8489.7|0
1405375200000|2014-07-14 22:00:00|8564|8557|8591.6|8584.6|8617.5|8613.5|8543.5|8539.5|0
1405461600000|2014-07-15 22:00:00|8588.5|8581.5|8603.5|8596.5|8654.5|8650.5|8583.5|8577.9|0
1405548000000|2014-07-16 22:00:00|8602.4|8595.4|8501.1|8494.1|8615|8611|8500.1|8493.1|0
1405634400000|2014-07-17 22:00:00|8503.2|8496.2|8534.3|8527.3|8548|8544|8475.7|8468.7|0
1405893600000|2014-07-20 22:00:00|8529.1|8522.1|8520.5|8513.5|8539.7|8532.7|8477.3|8473.3|0
1405980000000|2014-07-21 22:00:00|8521.5|8514.5|8572.8|8565.8|8602.7|8598.7|8519|8512|0
1406066400000|2014-07-22 22:00:00|8567.6|8560.6|8598.6|8591.6|8616.6|8612.6|8558.7|8554.7|0
1406152800000|2014-07-23 22:00:00|8597.6|8590.6|8629.5|8622.5|8664.4|8660.4|8586.7|8579.7|0
1406239200000|2014-07-24 22:00:00|8627.5|8620.5|8582.3|8575.3|8636.4|8627.4|8547.4|8543.4|0
1406498400000|2014-07-27 22:00:00|8585.4|8578.4|8547.8|8540.8|8594.4|8590.4|8491.9|8487.9|0
1406584800000|2014-07-28 22:00:00|8548.9|8541.9|8514.4|8507.4|8567|8563|8503|8497.7|0
1406671200000|2014-07-29 22:00:00|8513.4|8506.4|8515|8508|8541|8536|8474|8469|0
1406757600000|2014-07-30 22:00:00|8514|8507|8374.6|8367.6|8516.1|8510|8366.9|8359.9|0
1406844000000|2014-07-31 22:00:00|8376.7|8369.7|8289.6|8282.6|8396.5|8389.5|8251.6|8244.6|0
1407103200000|2014-08-03 22:00:00|8300.2|8293.2|8308.9|8301.9|8413.7|8408.7|8279.7|8275.7|0
1407189600000|2014-08-04 22:00:00|8308.1|8301.1|8305|8298|8389.7|8385.7|8285.7|8281.7|0
1407276000000|2014-08-05 22:00:00|8305.8|8298.8|8274|8267|8315.7|8311.7|8220.6|8215.6|0
1407362400000|2014-08-06 22:00:00|8273.2|8266.2|8273.2|8266.2|8347.7|8343.7|8258.7|8251.7|0
1407448800000|2014-08-07 22:00:00|8272.4|8265.4|8300.3|8293.3|8315.7|8309.7|8184.7|8180.7|0
1407708000000|2014-08-10 22:00:00|8302.7|8295.7|8330.5|8323.5|8362.4|8358.4|8295.7|8290.7|0
1407794400000|2014-08-11 22:00:00|8332.1|8325.1|8341|8334|8365|8361|8315.4|8311.4|0
1407880800000|2014-08-12 22:00:00|8340.2|8333.2|8398.9|8391.9|8400.5|8393.5|8335.7|8328.7|0
1407967200000|2014-08-13 22:00:00|8398.1|8391.1|8468.6|8461.6|8470.3|8463.3|8365|8361|0
1408053600000|2014-08-14 22:00:00|8467.8|8460.8|8404.5|8397.5|8487|8482|8324.8|8318.8|0
1408312800000|2014-08-17 22:00:00|8417.3|8410.3|8467.9|8460.9|8470.8|8466.8|8413.7|8406.7|0
1408399200000|2014-08-18 22:00:00|8468.7|8461.7|8540|8533|8543|8539|8454.4|8448.4|0
1408485600000|2014-08-19 22:00:00|8539.2|8532.2|8553|8546|8556.6|8552.6|8507.6|8503.6|0
1408572000000|2014-08-20 22:00:00|8550.6|8543.6|8578.3|8571.3|8593.8|8589.8|8534.6|8529.6|0
1408658400000|2014-08-21 22:00:00|8579.1|8572.1|8563.1|8556.1|8583.6|8576.8|8532|8528|0
1408917600000|2014-08-24 22:00:00|8562.3|8555.3|8610.6|8603.6|8629.9|8625.9|8562.3|8555.3|0
1409004000000|2014-08-25 22:00:00|8609|8602|8663.1|8656.1|8680.9|8676.9|8601.7|8594.7|0
1409090400000|2014-08-26 22:00:00|8664.7|8657.7|8669.9|8662.9|8692.6|8688.6|8645.9|8641.9|0
1409176800000|2014-08-27 22:00:00|8669.1|8662.1|8652|8645|8672.6|8668.6|8599.6|8595.6|0
1409263200000|2014-08-28 22:00:00|8651.2|8644.2|8668.5|8661.5|8681.5|8677.5|8611.5|8607.5|0
1409522400000|2014-08-31 22:00:00|8669.3|8662.3|8749.6|8742.6|8765.3|8760.3|8668.1|8661.1|0
1409608800000|2014-09-01 22:00:00|8748|8741|8772.3|8765.3|8777.7|8773.7|8733.7|8729.7|0
1409695200000|2014-09-02 22:00:00|8771.4|8764.4|8806.3|8799.3|8855.7|8851.7|8768.6|8761.6|0
1409781600000|2014-09-03 22:00:00|8805.5|8798.5|8840.1|8833.1|8859.7|8854.7|8787.7|8783.7|0
1409868000000|2014-09-04 22:00:00|8839.2|8832.2|8835.1|8828.1|8840.9|8833.9|8768.1|8763.1|0
1410127200000|2014-09-07 22:00:00|8828.5|8821.5|8805.5|8798.5|8830.6|8823.6|8778.9|8774.9|0
1410213600000|2014-09-08 22:00:00|8803.8|8796.8|8817|8810|8849.4|8845.4|8791|8784|0
1410300000000|2014-09-09 22:00:00|8817.8|8810.8|8844.4|8837.4|8849.3|8844.3|8777.3|8773.3|0
1410386400000|2014-09-10 22:00:00|8843.6|8836.6|8846.5|8839.5|8848.2|8841.2|8794.3|8790.3|0
1410472800000|2014-09-11 22:00:00|8847.4|8840.4|8783.7|8776.7|8847.4|8840.4|8770.3|8764.3|0
1410732000000|2014-09-14 22:00:00|8743.9|8736.9|8814.7|8807.7|8814.7|8809.3|8743.5|8736.5|0
1410818400000|2014-09-15 22:00:00|8813.9|8806.9|8845.7|8838.7|8846.1|8839.1|8778.1|8774.1|0
1410904800000|2014-09-16 22:00:00|8844.9|8837.9|8846.3|8839.3|8856.1|8852.1|8804.1|8800.1|0
1410991200000|2014-09-17 22:00:00|8845.5|8838.5|8838|8831|8850.1|8845.1|8791.1|8787.1|0
1411077600000|2014-09-18 22:00:00|8837.2|8830.2|8818.5|8811.5|8897.2|8893.2|8816.5|8810.7|0
1411336800000|2014-09-21 22:00:00|8826.7|8819.7|8802.4|8795.4|8840.3|8836.3|8790.5|8780.5|0
1411423200000|2014-09-22 22:00:00|8804.1|8797.1|8747.1|8740.1|8819.3|8814.3|8731.3|8727.3|0
1411509600000|2014-09-23 22:00:00|8746.3|8739.3|8823.9|8816.9|8829|8823|8746.3|8739.3|0
1411596000000|2014-09-24 22:00:00|8824.8|8817.8|8762|8755|8845|8841|8738|8733|0
1411682400000|2014-09-25 22:00:00|8758.6|8751.6|8806.7|8799.7|8831|8826|8728|8724|0
1411941600000|2014-09-28 22:00:00|8810.9|8803.9|8765.6|8758.6|8818.9|8811.9|8745.5|8741.5|0
1412028000000|2014-09-29 22:00:00|8766.4|8759.4|8806.4|8799.4|8855.5|8851.5|8764.3|8757.3|0
1412114400000|2014-09-30 22:00:00|8807.3|8800.3|8756|8749|8844.5|8840.5|8740.5|8736.5|0
1412200800000|2014-10-01 22:00:00|8755.2|8748.2|8671.2|8664.2|8770.5|8765.5|8614.5|8610.5|0
1412287200000|2014-10-02 22:00:00|8672.1|8665.1|8696.3|8689.3|8722|8716|8629.5|8625.5|0
1412546400000|2014-10-05 22:00:00|8698.8|8691.8|8699.9|8692.9|8752.5|8748.5|8697.4|8690.4|0
1412632800000|2014-10-06 22:00:00|8699.1|8692.1|8501.5|8494.5|8708.7|8701.7|8496.8|8489.8|0
1412719200000|2014-10-07 22:00:00|8505.6|8498.6|8592.6|8585.6|8599.5|8595.5|8467.5|8463.5|0
1412805600000|2014-10-08 22:00:00|8591.8|8584.8|8405.3|8398.3|8607|8600|8400.4|8393.4|0
1412892000000|2014-10-09 22:00:00|8404.5|8397.5|8319.2|8312.2|8449.5|8445.5|8315.9|8308.9|0
1413151200000|2014-10-12 22:00:00|8311|8304|8279.9|8272.9|8391.5|8387.5|8269|8263|0
1413237600000|2014-10-13 22:00:00|8279.1|8272.1|8312.8|8305.8|8362.5|8358.5|8227.5|8223.5|0
1413324000000|2014-10-14 22:00:00|8315.3|8308.3|8120.4|8113.4|8332.5|8327.5|8036|8030|0
1413410400000|2014-10-15 22:00:00|8121.2|8114.2|8042.7|8035.7|8200|8196|7872|7867|0
1413496800000|2014-10-16 22:00:00|8043.5|8036.5|8231.8|8224.8|8282.5|8278.5|8036.6|8029.6|0
1413756000000|2014-10-19 22:00:00|8248.2|8241.2|8313.7|8306.7|8316.2|8309.2|8180.5|8176.5|0
1413842400000|2014-10-20 22:00:00|8312.9|8305.9|8463.3|8456.3|8466.5|8459.5|8233.5|8229.5|0
1413928800000|2014-10-21 22:00:00|8461.6|8454.6|8477.6|8470.6|8524.3|8520.3|8405.5|8401.5|0
1414015200000|2014-10-22 22:00:00|8476.8|8469.8|8545.5|8538.5|8564|8560|8437.3|8432.3|0
1414101600000|2014-10-23 22:00:00|8544.7|8537.7|8562.9|8555.9|8565.3|8558.3|8490.9|8486.9|0
1414278000000|2014-10-25 23:00:00|8562|8555|8562.5|8555.5|8566.5|8559.5|8561.6|8554.6|0
1414364400000|2014-10-26 23:00:00|8563.3|8556.3|8535|8528|8597.9|8593.9|8491.5|8487.5|0
1414450800000|2014-10-27 23:00:00|8534.1|8527.1|8653.6|8646.6|8676.5|8668.5|8534.1|8527.1|0
1414537200000|2014-10-28 23:00:00|8653.2|8646.2|8672|8665|8683.5|8679.5|8633.6|8629.6|0
1414623600000|2014-10-29 23:00:00|8672.4|8665.4|8753.4|8746.4|8764|8760|8600.6|8596.6|0
1414710000000|2014-10-30 23:00:00|8752.6|8745.6|8847.2|8840.2|8859.5|8855.5|8747.6|8740.6|0
1414969200000|2014-11-02 23:00:00|8853|8846|8760.6|8753.6|8858.3|8851.3|8735.5|8731.5|0
1415055600000|2014-11-03 23:00:00|8758.1|8751.1|8745.3|8738.3|8802.5|8798.5|8704.5|8699.5|0
1415142000000|2014-11-04 23:00:00|8746.1|8739.1|8858.1|8851.1|8861.3|8854.5|8738.3|8731.3|0
1415228400000|2014-11-05 23:00:00|8857.2|8850.2|8879.9|8872.9|8879.9|8875.6|8802.6|8798.6|0
1415314800000|2014-11-06 23:00:00|8876.7|8869.7|8816.1|8809.1|8905.5|8898.5|8786.5|8782.5|0
1415574000000|2014-11-09 23:00:00|8814.4|8807.4|8882.7|8875.7|8885.2|8878.2|8803.5|8794.5|0
1415660400000|2014-11-10 23:00:00|8881.1|8874.1|8907.4|8900.4|8910.2|8906|8865|8861|0
1415746800000|2014-11-11 23:00:00|8906.6|8899.6|8892.3|8885.3|8907.4|8900.4|8842|8838|0
1415833200000|2014-11-12 23:00:00|8893.1|8886.1|8947.3|8940.3|8959.3|8955|8880|8876|0
1415919600000|2014-11-13 23:00:00|8946.5|8939.5|8910.6|8903.6|8972|8968|8893|8888|0
1416178800000|2014-11-16 23:00:00|8907.3|8900.3|8949.4|8942.4|8953|8947|8852|8848|0
1416265200000|2014-11-17 23:00:00|8950.2|8943.2|8981.3|8974.3|8993.6|8989.6|8933|8929|0
1416351600000|2014-11-18 23:00:00|8982.1|8975.1|8995.7|8988.7|9005|9001|8949.6|8945.6|0
1416438000000|2014-11-19 23:00:00|8996.6|8989.6|8999.9|8992.9|9006.1|9001.1|8947.1|8943.1|0
1416524400000|2014-11-20 23:00:00|8999.1|8992.1|9083.7|9076.7|9090|9086|8992.1|8985.1|0
1416783600000|2014-11-23 23:00:00|9084.5|9077.5|9078.1|9071.1|9104|9100|9052|9047|0
1416870000000|2014-11-24 23:00:00|9077.3|9070.3|9076.5|9069.5|9087.7|9083.7|9038.7|9034.7|0
1416956400000|2014-11-25 23:00:00|9075.7|9068.7|9080.7|9073.7|9089.7|9085.7|9047.5|9043.5|0
1417042800000|2014-11-26 23:00:00|9081.5|9074.5|9134.8|9127.8|9142.6|9138.6|9061.5|9056.5|0
1417129200000|2014-11-27 23:00:00|9133.9|9126.9|9139.6|9132.6|9159.6|9154.6|9086.6|9082.6|0
1417388400000|2014-11-30 23:00:00|9143|9136|9145.2|9138.2|9170.6|9166.6|9098.6|9094.6|0
1417474800000|2014-12-01 23:00:00|9146.9|9139.9|9172.6|9165.6|9198|9194|9130|9126|0
1417561200000|2014-12-02 23:00:00|9171.8|9164.8|9186.7|9179.7|9211|9207|9134|9130|0
1417647600000|2014-12-03 23:00:00|9185.9|9178.9|9152.8|9145.8|9224.6|9220.6|9099.6|9095.6|0
1417734000000|2014-12-04 23:00:00|9152|9145|9227.4|9220.4|9228.2|9221.2|9141.6|9136.6|0
1417993200000|2014-12-07 23:00:00|9224|9217|9162.1|9155.1|9228.6|9221.6|9129|9125|0
1418079600000|2014-12-08 23:00:00|9161.3|9154.3|9077.5|9070.5|9167.5|9160.5|9026|9022|0
1418166000000|2014-12-09 23:00:00|9078.3|9071.3|8971.9|8964.9|9088|9081|8966|8961.2|0
1418252400000|2014-12-10 23:00:00|8973.6|8966.6|9004.6|8997.6|9070|9065|8965.7|8958.7|0
1418338800000|2014-12-11 23:00:00|9005.5|8998.5|8831.6|8824.6|9027|9022|8820.7|8813.7|0
1418598000000|2014-12-14 23:00:00|8827.8|8821.8|8699.2|8693.2|8906.4|8903.4|8667.5|8664.5|0
1418684400000|2014-12-15 23:00:00|8702.5|8696.5|8707.6|8701.6|8811.5|8808.5|8575.5|8572.5|0
1418770800000|2014-12-16 23:00:00|8708.4|8702.4|8841|8835|8844.7|8839.1|8706.3|8700.3|0
1418857200000|2014-12-17 23:00:00|8841.8|8835.8|9080.9|9074.9|9085.9|9079.9|8829.8|8823.8|0
1418943600000|2014-12-18 23:00:00|9078.5|9072.5|8995.9|8989.9|9133.5|9127.5|8920|8917|0
1419202800000|2014-12-21 23:00:00|9002.4|8996.4|9064.2|9058.2|9075.2|9069.2|8998.7|8992.7|0
1419289200000|2014-12-22 23:00:00|9065.8|9059.8|9027.8|9021.8|9099|9096|9008.5|9005.5|0
1419375600000|2014-12-23 23:00:00|9028.6|9022.6|9031.5|9025.5|9045.6|9039.6|9025|9019|0
1419548400000|2014-12-25 23:00:00|9043.2|9037.2|9059.7|9053.7|9065.8|9059.8|9042.4|9036.4|0
1419807600000|2014-12-28 23:00:00|9060.5|9054.5|9030.5|9024.5|9066.5|9060.5|9000|8996|0
1419894000000|2014-12-29 23:00:00|9031.3|9025.3|8988.1|8982.1|9041|9038|8956.7|8952.7|0
1419980400000|2014-12-30 23:00:00|8988.9|8982.9|8934.2|8928.2|9010.3|9004.3|8925|8919|0
1420153200000|2015-01-01 23:00:00|8948.8|8942.8|8955.1|8949.1|9027|9021|8931.8|8925.8|0
1420412400000|2015-01-04 23:00:00|8954.3|8948.3|8934.9|8928.9|9070|9067|8898|8895|0
1420498800000|2015-01-05 23:00:00|8937.4|8931.4|8850.9|8844.9|8992|8989|8813|8809|0
1420585200000|2015-01-06 23:00:00|8855.1|8849.1|8956.2|8950.2|8960.3|8954.3|8852.1|8846.1|0
1420671600000|2015-01-07 23:00:00|8957|8951|9131.8|9125.8|9161|9157|8956.2|8950.2|0
1420758000000|2015-01-08 23:00:00|9131|9125|9115.3|9109.3|9185|9181|9076|9073|0
1421017200000|2015-01-11 23:00:00|9123.6|9117.6|9132|9126|9202|9199|9102|9099|0
1421103600000|2015-01-12 23:00:00|9131.1|9125.1|9225|9219|9297|9294|9118|9113|0
1421190000000|2015-01-13 23:00:00|9224.1|9218.1|9246.8|9240.8|9284|9281|9153.2|9147.2|0
1421276400000|2015-01-14 23:00:00|9245.1|9239.1|8140.7|8134.7|9303.1|9297.1|7928|7918|0
1421362800000|2015-01-15 23:00:00|8144.5|8138.5|7992.8|7986.8|8284|8279|7856|7853|0
1421622000000|2015-01-18 23:00:00|7990.6|7984.6|8167.3|8161.3|8243|8240|7968.3|7962.3|0
1421708400000|2015-01-19 23:00:00|8168.8|8162.8|8183.9|8177.9|8269|8266|8153|8150|0
1421794800000|2015-01-20 23:00:00|8182.4|8176.4|7995.3|7989.3|8201|8198|7910|7907|0
1421881200000|2015-01-21 23:00:00|7993.8|7987.8|8037|8031|8056|8051|7855|7849|0
1421967600000|2015-01-22 23:00:00|8036.2|8030.2|8125|8119|8173|8166|7996|7990|0
1422226800000|2015-01-25 23:00:00|8100|8094|8357.7|8351.7|8359.2|8353.2|8053.1|8047.1|0
1422313200000|2015-01-26 23:00:00|8356.2|8350.2|8440.3|8434.3|8458|8452|8295|8289|0
1422399600000|2015-01-27 23:00:00|8441|8435|8243.6|8237.6|8470.6|8464.6|8239.8|8233.8|0
1422486000000|2015-01-28 23:00:00|8246.7|8240.7|8496.4|8490.4|8499.5|8493.5|8229.4|8223.4|0
1422572400000|2015-01-29 23:00:00|8497.2|8491.2|8343.8|8337.8|8513|8505|8335.6|8329.6|0
1422831600000|2015-02-01 23:00:00|8348.1|8342.1|8498.8|8492.8|8508.6|8502.6|8325.5|8319.5|0
1422918000000|2015-02-02 23:00:00|8498|8492|8492.7|8486.7|8519|8515|8424.5|8421.5|0
1423004400000|2015-02-03 23:00:00|8491.1|8485.1|8540.9|8534.9|8621|8618|8463.5|8457.5|0
1423090800000|2015-02-04 23:00:00|8544|8538|8551.9|8545.9|8561.6|8558.6|8503|8500|0
1423177200000|2015-02-05 23:00:00|8552.7|8546.7|8590|8584|8621|8618|8486.6|8482.6|0
1423436400000|2015-02-08 23:00:00|8561|8555|8619.9|8613.9|8638|8635|8523|8519|0
1423522800000|2015-02-09 23:00:00|8619.1|8613.1|8648|8642|8654|8650|8558|8555|0
1423609200000|2015-02-10 23:00:00|8648.8|8642.8|8625.1|8619.1|8652.3|8646.3|8539.3|8536.3|0
1423695600000|2015-02-11 23:00:00|8619.7|8613.7|8657.6|8651.6|8668.3|8661.3|8563.3|8560.3|0
1423782000000|2015-02-12 23:00:00|8658.3|8652.3|8682.2|8676.2|8683|8677|8611.3|8608.3|0
1424041200000|2015-02-15 23:00:00|8673.4|8667.4|8677.8|8671.8|8734.5|8731.5|8635|8631|0
1424127600000|2015-02-16 23:00:00|8667|8661|8782|8776|8832.8|8826.8|8661.6|8655.6|0
1424214000000|2015-02-17 23:00:00|8781.2|8775.2|8808.2|8802.2|8822.4|8819.4|8754.8|8750.8|0
1424300400000|2015-02-18 23:00:00|8807.5|8801.5|8902.1|8896.1|8916.5|8913.5|8785.4|8782.4|0
1424386800000|2015-02-19 23:00:00|8902.8|8896.8|8924.8|8918.8|8958.5|8950.5|8833.5|8830.5|0
1424646000000|2015-02-22 23:00:00|8924.4|8918.4|8980.8|8974.8|8991.5|8986.5|8914.5|8910.5|0
1424732400000|2015-02-23 23:00:00|8981.6|8975.6|8992.3|8986.3|9003.5|8999.5|8940.5|8937.5|0
1424818800000|2015-02-24 23:00:00|8991.5|8985.5|8978.4|8972.4|8996|8993|8928.5|8925.5|0
1424905200000|2015-02-25 23:00:00|8977.6|8971.6|9052.1|9046.1|9061|9057|8958|8954|0
1424991600000|2015-02-26 23:00:00|9051.3|9045.3|9029.3|9023.3|9071|9068|8988|8984|0
1425250800000|2015-03-01 23:00:00|9032.9|9026.9|9037.4|9031.4|9064.9|9058.9|8991|8987|0
1425337200000|2015-03-02 23:00:00|9036.6|9030.6|8986.2|8980.2|9059|9056|8945|8942|0
1425423600000|2015-03-03 23:00:00|8985.4|8979.4|8975.5|8969.5|9013|9009|8927|8923|0
1425510000000|2015-03-04 23:00:00|8977.1|8971.1|9038.3|9032.3|9052.8|9049.8|8969.9|8963.9|0
1425596400000|2015-03-05 23:00:00|9039.1|9033.1|9071.4|9065.4|9112.8|9108.8|9032.2|9026.2|0
1425769200000|2015-03-07 23:00:00|9075.1|9069.1|9065.3|9059.3|9075.5|9069.5|9062|9056|0
1425855600000|2015-03-08 23:00:00|9064.9|9058.9|9048.8|9042.8|9076.8|9073.8|9001.8|8998.8|0
1425942000000|2015-03-09 23:00:00|9049.2|9043.2|9039.9|9033.9|9097.8|9094.8|9004.7|9001.7|0
1426028400000|2015-03-10 23:00:00|9040.4|9034.4|9091.8|9085.8|9124.2|9120.2|9034.7|9026.7|0
1426114800000|2015-03-11 23:00:00|9092.2|9086.2|9149.5|9143.5|9159.1|9155.1|9084.1|9079.1|0
1426201200000|2015-03-12 23:00:00|9148.7|9142.7|9172.9|9166.9|9193.1|9190.1|9124.1|9120.1|0
1426374000000|2015-03-14 23:00:00|9171.2|9165.2|9167.1|9161.1|9174.2|9168.2|9165.4|9159.4|0
1426460400000|2015-03-15 23:00:00|9167.5|9161.5|9240.6|9234.6|9276.1|9273.1|9154.4|9148.4|0
1426546800000|2015-03-16 23:00:00|9241.5|9235.5|9234.5|9228.5|9264.1|9261.1|9173.6|9170.6|0
1426633200000|2015-03-17 23:00:00|9234.9|9228.9|9267.4|9261.4|9321|9316|9185.6|9182.6|0
1426719600000|2015-03-18 23:00:00|9266.6|9260.6|9312.8|9306.8|9344|9341|9266.6|9260.6|0
1426806000000|2015-03-19 23:00:00|9313.7|9307.7|9381.1|9375.1|9396|9392|9313.7|9307.7|0
1426978800000|2015-03-21 23:00:00|9384.8|9378.8|9392.2|9386.2|9405.3|9399.3|9384.8|9378.8|0
1427065200000|2015-03-22 23:00:00|9392.6|9386.6|9367.4|9361.4|9395.2|9389.6|9341.7|9338.7|0
1427151600000|2015-03-23 23:00:00|9368.3|9362.3|9273.7|9267.7|9399.7|9396.7|9262|9258|0
1427238000000|2015-03-24 23:00:00|9272.9|9266.9|9198.7|9192.7|9311|9308|9173|9170|0
1427324400000|2015-03-25 23:00:00|9199.6|9193.6|9080.3|9074.3|9201.2|9195.2|9001|8997|0
1427410800000|2015-03-26 23:00:00|9079.5|9073.5|9102.1|9096.1|9164|9161|9075|9070|0
1427666400000|2015-03-29 22:00:00|9104.2|9098.2|9196.7|9190.7|9221.3|9217.3|9084|9078|0
1427752800000|2015-03-30 22:00:00|9198.3|9192.3|9103|9097|9254.3|9251.3|9095.6|9089.6|0
1427839200000|2015-03-31 22:00:00|9104.7|9098.7|9180.1|9174.1|9194|9190|9025|9019|0
1427925600000|2015-04-01 22:00:00|9180.9|9174.9|9130.5|9124.5|9186.3|9180.3|9110.6|9106.6|0
1428012000000|2015-04-02 22:00:00|9128.9|9122.9|9064.8|9058.8|9141.6|9135.6|9059.1|9053.1|0
1428271200000|2015-04-05 22:00:00|9075.1|9069.1|9162|9156|9188.5|9182.5|9061.1|9055.1|0
1428357600000|2015-04-06 22:00:00|9161.2|9155.2|9248.1|9242.1|9284|9281|9155.8|9149.8|0
1428444000000|2015-04-07 22:00:00|9248.9|9242.9|9273|9267|9293|9290|9233.1|9227.1|0
1428530400000|2015-04-08 22:00:00|9272.2|9266.2|9439.1|9433.1|9440.8|9434.8|9254.4|9248.4|0
1428616800000|2015-04-09 22:00:00|9438.3|9432.3|9477|9471|9490.4|9486.4|9409|9403|0
1428876000000|2015-04-12 22:00:00|9475.8|9469.8|9401.3|9395.3|9483.3|9477.3|9387|9382|0
1428962400000|2015-04-13 22:00:00|9399.6|9393.6|9437.9|9431.9|9441|9438|9386|9383|0
1429048800000|2015-04-14 22:00:00|9437|9431|9433.4|9427.4|9473.4|9470.4|9417.4|9413.4|0
1429135200000|2015-04-15 22:00:00|9432.6|9426.6|9409|9403|9448.2|9445.2|9374|9371|0
1429221600000|2015-04-16 22:00:00|9408.2|9402.2|9226.7|9220.7|9425|9422|9199.8|9194.8|0
1429480800000|2015-04-19 22:00:00|9241.1|9235.1|9226.2|9220.2|9280.8|9276.8|9225.4|9219.4|0
1429567200000|2015-04-20 22:00:00|9225.4|9219.4|9321.8|9315.8|9363.4|9360.4|9225.4|9219.4|0
1429653600000|2015-04-21 22:00:00|9323.5|9317.5|9401|9395|9407.4|9403.4|9263.4|9260.4|0
1429740000000|2015-04-22 22:00:00|9401.8|9395.8|9374.4|9368.4|9440.4|9436.4|9314|9310|0
1429826400000|2015-04-23 22:00:00|9371.9|9365.9|9316.9|9310.9|9392|9389|9277|9273|0
1430085600000|2015-04-26 22:00:00|9318.9|9312.9|9318|9312|9360.3|9356.3|9229|9226|0
1430172000000|2015-04-27 22:00:00|9317.2|9311.2|9290.7|9284.7|9322.3|9318.3|9188.5|9185.5|0
1430258400000|2015-04-28 22:00:00|9289.1|9283.1|9094.1|9088.1|9308.6|9305.6|9049.2|9043.2|0
1430344800000|2015-04-29 22:00:00|9094.9|9088.9|9019.1|9013.1|9114.2|9109.2|8988.2|8983.2|0
1430431200000|2015-04-30 22:00:00|9018.3|9012.3|9104.2|9098.2|9105.1|9099.1|9011.5|9005.5|0
1430690400000|2015-05-03 22:00:00|9099.8|9093.8|9113.3|9107.3|9153.2|9148.2|9082.4|9076.4|0
1430776800000|2015-05-04 22:00:00|9112.5|9106.5|9016|9010|9211|9208|8989|8986|0
1430863200000|2015-05-05 22:00:00|9015.2|9009.2|8871.3|8865.3|9037.4|9032|8836|8808|0
1430949600000|2015-05-06 22:00:00|8872.1|8866.1|8892|8886|8904|8900|8727|8724|0
1431036000000|2015-05-07 22:00:00|8892.8|8886.8|9103.9|9097.9|9119.6|9113.6|8889.2|8883.2|0
1431295200000|2015-05-10 22:00:00|9110|9104|9092.3|9086.3|9143|9139|9061.6|9058.6|0
1431381600000|2015-05-11 22:00:00|9095.6|9089.6|9069.4|9063.4|9125.2|9118.2|8988.3|8985.3|0
1431468000000|2015-05-12 22:00:00|9070.2|9064.2|9061.1|9055.1|9096|9092|9016|9012|0
1431554400000|2015-05-13 22:00:00|9062|9056|9165.6|9159.6|9177.6|9171.6|9016.9|9010.9|0
1431640800000|2015-05-14 22:00:00|9164.7|9158.7|9142.3|9136.3|9193|9190|9100|9097|0
1431900000000|2015-05-17 22:00:00|9135.5|9129.5|9219.8|9213.8|9219.8|9213.8|9113|9110|0
1431986400000|2015-05-18 22:00:00|9220.6|9214.6|9274.9|9268.9|9310|9306|9217|9211.8|0
1432072800000|2015-05-19 22:00:00|9275.7|9269.7|9316.9|9310.9|9339.8|9336.8|9267.9|9261.9|0
1432159200000|2015-05-20 22:00:00|9317.7|9311.7|9371.4|9365.4|9376.8|9373.8|9291.8|9287.8|0
1432245600000|2015-05-21 22:00:00|9373|9367|9376.7|9370.7|9389|9386|9326|9320|0
1432504800000|2015-05-24 22:00:00|9375.5|9369.5|9380.7|9374.7|9389.8|9383.8|9357.3|9351.3|0
1432591200000|2015-05-25 22:00:00|9382|9376|9303.9|9297.9|9387|9379|9252.7|9247.7|0
1432677600000|2015-05-26 22:00:00|9303|9297|9411.8|9405.8|9420.2|9415.2|9281.7|9277.7|0
1432764000000|2015-05-27 22:00:00|9411|9405|9410.2|9404.2|9429.2|9426.2|9376|9373|0
1432850400000|2015-05-28 22:00:00|9407.7|9401.7|9291.1|9285.1|9412.5|9406.5|9220|9216|0
1433109600000|2015-05-31 22:00:00|9290.7|9284.7|9306|9300|9328|9322|9265.6|9261.6|0
1433196000000|2015-06-01 22:00:00|9304.3|9298.3|9201|9195|9310.5|9304.5|9188.7|9184.7|0
1433282400000|2015-06-02 22:00:00|9201.8|9195.8|9255|9249|9304|9300|9198.7|9190.7|0
1433368800000|2015-06-03 22:00:00|9254.2|9248.2|9202.1|9196.1|9285.6|9281.6|9122|9119|0
1433455200000|2015-06-04 22:00:00|9201.3|9195.3|9102.2|9096.2|9205|9199|9079.5|9074.5|0
1433714400000|2015-06-07 22:00:00|9105.1|9099.1|9042.5|9036.5|9124.5|9120.5|9014.5|9009.5|0
1433800800000|2015-06-08 22:00:00|9044.1|9038.1|8971.9|8965.9|9051.7|9045.7|8951|8947|0
1433887200000|2015-06-09 22:00:00|8973.6|8967.6|9128.6|9122.6|9139|9136|8968|8961|0
1433973600000|2015-06-10 22:00:00|9127.8|9121.8|9148.4|9142.4|9191|9188|9105|9102|0
1434060000000|2015-06-11 22:00:00|9145.2|9139.2|9026.2|9020.2|9147.5|9143.5|9009.5|9005.5|0
1434319200000|2015-06-14 22:00:00|8995.9|8989.9|8928.9|8922.9|9008.5|9005.5|8913.5|8910.5|0
1434405600000|2015-06-15 22:00:00|8930.5|8924.5|8981.7|8975.7|9005.5|9001.5|8883.5|8876.5|0
1434492000000|2015-06-16 22:00:00|8982.5|8976.5|8844.9|8838.9|8997.5|8992.5|8839.4|8833.4|0
1434578400000|2015-06-17 22:00:00|8846.5|8840.5|8902.3|8896.3|8961.1|8952.1|8741.1|8737.1|0
1434664800000|2015-06-18 22:00:00|8901.5|8895.5|8831.5|8825.5|8977|8973|8831.5|8825.5|0
1434924000000|2015-06-21 22:00:00|8859.4|8853.4|9015.6|9009.6|9040|9037|8857|8851|21677
1435010400000|2015-06-22 22:00:00|9016.4|9010.4|9164.5|9158.5|9170.5|9166.5|9014|9008|15925
1435096800000|2015-06-23 22:00:00|9163.6|9157.6|9034.6|9028.6|9171.5|9167.5|9025.5|9021.8|19995
1435183200000|2015-06-24 22:00:00|9035.4|9029.4|9000.9|8994.9|9121.4|9118.4|8993.3|8987.3|21992
1435269600000|2015-06-25 22:00:00|9001.7|8995.7|9040|9034|9053.4|9050.4|8928.4|8925.4|18150
1435528800000|2015-06-28 22:00:00|8912.2|8906.2|8789.9|8783.9|8950.5|8947.5|8508.4|8487.4|29919
1435615200000|2015-06-29 22:00:00|8795.5|8789.5|8777.6|8771.6|8898.7|8894.7|8734.7|8728.7|34744
1435701600000|2015-06-30 22:00:00|8777.2|8771.2|8930.3|8924.3|8960|8956|8777.2|8771.2|30610
1435788000000|2015-07-01 22:00:00|8929.5|8923.5|8950.4|8944.4|9008.7|9005.7|8911.6|8905.6|20809
1435874400000|2015-07-02 22:00:00|8948.8|8942.8|8925|8919|8965.7|8961.7|8863|8860|17775
1436133600000|2015-07-05 22:00:00|8675.8|8669.8|8855.3|8849.3|8896|8893|8673.4|8667.4|29396
1436220000000|2015-07-06 22:00:00|8853.7|8847.7|8883.4|8877.4|8901|8897|8750|8747|32512
1436306400000|2015-07-07 22:00:00|8881|8875|8817.5|8811.5|8881.8|8875.8|8783|8779|33745
1436392800000|2015-07-08 22:00:00|8818.3|8812.3|8944.8|8938.8|9016|9013|8817.9|8811.9|29303
1436479200000|2015-07-09 22:00:00|8956.2|8950.2|9166.4|9160.4|9171|9167|8956.2|8950.2|28891
1436738400000|2015-07-12 22:00:00|9085.7|9079.7|9273.8|9267.8|9273.8|9267.8|9065|9059|0
1436824800000|2015-07-13 22:00:00|9268.1|9262.1|9345|9339|9349|9343|9230.5|9226.5|0
1436911200000|2015-07-14 22:00:00|9343.6|9337.6|9318.7|9312.7|9369.7|9363.7|9269|9264|0
1436997600000|2015-07-15 22:00:00|9308.8|9302.8|9464.7|9458.7|9470.2|9466|9299.9|9293.9|0
1437084000000|2015-07-16 22:00:00|9463.4|9457.4|9451.5|9445.5|9472|9468|9420|9417|0
1437343200000|2015-07-19 22:00:00|9443.6|9437.6|9510|9504|9527|9524|9439.3|9433.3|0
1437429600000|2015-07-20 22:00:00|9503.9|9497.9|9367.1|9361.1|9514.3|9508.3|9363|9360|0
1437516000000|2015-07-21 22:00:00|9370|9364|9303.6|9297.6|9374.5|9368.5|9269.7|9266.7|0
1437602400000|2015-07-22 22:00:00|9300.6|9294.6|9386.1|9380.1|9410.5|9407.5|9300|9294|0
1437688800000|2015-07-23 22:00:00|9384.1|9378.1|9317.1|9311.1|9424.5|9421.5|9286|9280|0
1437948000000|2015-07-26 22:00:00|9310.6|9304.6|9193|9187|9335|9332|9173|9169|0
1438034400000|2015-07-27 22:00:00|9195|9189|9320.5|9314.5|9321.5|9315.5|9185.5|9179.5|0
1438120800000|2015-07-28 22:00:00|9318.5|9312.5|9405|9399|9417.5|9412.5|9293|9290|0
1438207200000|2015-07-29 22:00:00|9399|9393|9413.5|9407.5|9445.5|9442.5|9349.5|9346.5|0
1438293600000|2015-07-30 22:00:00|9412.5|9406.5|9439.6|9433.6|9448.1|9442.1|9368.5|9364.5|0
1438552800000|2015-08-02 22:00:00|9442.1|9436.1|9462.5|9456.5|9503|9500|9411.5|9404.5|0
1438639200000|2015-08-03 22:00:00|9461.5|9455.5|9484.6|9478.6|9503.6|9498|9433|9430|0
1438725600000|2015-08-04 22:00:00|9483.6|9477.6|9511.7|9505.7|9544.7|9541.7|9475.7|9472.7|0
1438812000000|2015-08-05 22:00:00|9508.7|9502.7|9455.7|9449.7|9518.6|9515.6|9421.6|9418.6|0
1438898400000|2015-08-06 22:00:00|9456.7|9450.7|9421.7|9415.7|9467.5|9461.5|9391.6|9388.6|0
1439157600000|2015-08-09 22:00:00|9423.2|9417.2|9540.9|9534.9|9541.9|9535.9|9373.6|9369.6|0
1439244000000|2015-08-10 22:00:00|9539.9|9533.9|9449.6|9443.6|9543.4|9537.4|9411.5|9408.5|0
1439330400000|2015-08-11 22:00:00|9448.6|9442.6|9286.6|9280.6|9467.5|9461.5|9140.6|9137.6|0
1439416800000|2015-08-12 22:00:00|9287.6|9281.6|9331.9|9325.9|9387.9|9384.9|9256.1|9250.1|0
1439503200000|2015-08-13 22:00:00|9330.9|9324.9|9386.1|9380.1|9389.1|9385.9|9318.5|9313.9|0
1439762400000|2015-08-16 22:00:00|9388.6|9382.6|9409.5|9403.5|9422.5|9419.5|9327.5|9324.5|0
1439848800000|2015-08-17 22:00:00|9407.5|9401.5|9377|9371|9428.1|9422.1|9363.5|9360.5|0
1439935200000|2015-08-18 22:00:00|9378|9372|9247|9241|9395.6|9389.6|9236|9230|0
1440021600000|2015-08-19 22:00:00|9245|9239|8999.7|8993.7|9263.5|9257.5|8997.7|8991.7|0
1440108000000|2015-08-20 22:00:00|9003.7|8997.7|8685.9|8679.9|9040|9037|8676|8670|0
1440367200000|2015-08-23 22:00:00|8656.1|8650.1|8295.8|8289.8|8656.1|8650.1|8153|8147|0
1440453600000|2015-08-24 22:00:00|8307.7|8301.7|8594.3|8588.3|8818|8815|8302.4|8296.4|0
1440540000000|2015-08-25 22:00:00|8605.3|8599.3|8728.1|8722.1|8758.3|8752.3|8464.6|8458.6|0
1440626400000|2015-08-26 22:00:00|8736.2|8730.2|8895.5|8889.5|8900.8|8894.8|8697|8693|0
1440712800000|2015-08-27 22:00:00|8892.8|8886.8|8782.7|8776.7|8913.9|8907.9|8680|8676|0
1440972000000|2015-08-30 22:00:00|8762.1|8756.1|8780.3|8774.3|8862|8858|8640.3|8634.3|0
1441058400000|2015-08-31 22:00:00|8778.9|8772.9|8554.1|8548.1|8784.9|8778.9|8505.2|8499.2|0
1441144800000|2015-09-01 22:00:00|8558.1|8552.1|8684.2|8678.2|8721.7|8717.7|8525.3|8519.3|0
1441231200000|2015-09-02 22:00:00|8681.6|8675.6|8732.5|8726.5|8819.9|8816.9|8661.9|8655.9|0
1441317600000|2015-09-03 22:00:00|8735.2|8729.2|8639.1|8633.1|8746.6|8740.6|8586|8580|0
1441576800000|2015-09-06 22:00:00|8654.6|8648.6|8694.2|8688.2|8775|8769|8642.9|8636.9|0
1441663200000|2015-09-07 22:00:00|8688.8|8682.8|8819.3|8813.3|8846.5|8843.5|8675.5|8667.5|0
1441749600000|2015-09-08 22:00:00|8820.6|8814.6|8795.9|8789.9|8968|8964|8769|8761|0
1441836000000|2015-09-09 22:00:00|8794.6|8788.6|8810.4|8804.4|8906.7|8902.7|8738.3|8732.3|0
1441922400000|2015-09-10 22:00:00|8799.6|8793.6|8814.8|8808.8|8850.3|8844.3|8696.7|8692.7|0
1442181600000|2015-09-13 22:00:00|8811.4|8805.4|8706.7|8700.7|8877.4|8871.4|8659|8654|0
1442268000000|2015-09-14 22:00:00|8704|8698|8845.5|8839.5|8853.8|8847.8|8682|8677|0
1442354400000|2015-09-15 22:00:00|8844.8|8838.8|8912.2|8906.2|8922.3|8916.3|8808.7|8802.7|0
1442440800000|2015-09-16 22:00:00|8911.8|8905.8|8791.6|8785.6|8916.6|8912|8757.3|8751.3|0
1442527200000|2015-09-17 22:00:00|8790.5|8784.5|8773.4|8767.4|8819|8813|8677.5|8674.5|0
1442786400000|2015-09-20 22:00:00|8782.7|8776.7|8775.6|8769.6|8858.8|8855.8|8693.5|8687.5|0
1442872800000|2015-09-21 22:00:00|8776.1|8770.1|8514|8508|8781.7|8775.7|8454|8449|0
1442959200000|2015-09-22 22:00:00|8514.6|8508.6|8452.9|8446.9|8549|8546|8396.7|8390.7|0
1443045600000|2015-09-23 22:00:00|8453.1|8447.1|8347.2|8341.2|8469.3|8463.3|8259|8256|0
1443132000000|2015-09-24 22:00:00|8341.8|8335.8|8396.1|8390.1|8553|8550|8312.2|8306.2|0
1443391200000|2015-09-27 22:00:00|8386|8380|8332.6|8326.6|8540|8536|8303|8299|0
1443477600000|2015-09-28 22:00:00|8333.7|8327.7|8324.9|8318.9|8369|8366|8247|8244|0
1443564000000|2015-09-29 22:00:00|8325.1|8319.1|8508.3|8502.3|8540.3|8536.3|8308.7|8302.7|0
1443650400000|2015-09-30 22:00:00|8508.1|8502.1|8568.5|8562.5|8650.3|8646.3|8471.5|8468.5|0
1443736800000|2015-10-01 22:00:00|8568.3|8562.3|8626.1|8620.1|8630|8624|8417.7|8413.7|0
1443996000000|2015-10-04 22:00:00|8613.6|8607.6|8783.4|8777.4|8800.7|8796.7|8592|8586|0
1444082400000|2015-10-05 22:00:00|8781.4|8775.4|8698.9|8692.9|8809.6|8806.6|8690.7|8684.7|0
1444168800000|2015-10-06 22:00:00|8696|8690|8716.8|8710.8|8795.6|8790.6|8616.4|8613.4|0
1444255200000|2015-10-07 22:00:00|8716|8710|8747.2|8741.2|8759.3|8753.3|8635.8|8632.8|0
1444341600000|2015-10-08 22:00:00|8745.8|8739.8|8696.3|8690.3|8787.4|8781.4|8658|8655|0
1444600800000|2015-10-11 22:00:00|8677.9|8671.9|8730.8|8724.8|8737.3|8731.3|8641|8638|0
1444687200000|2015-10-12 22:00:00|8730.4|8724.4|8604.5|8598.5|8735.8|8729.8|8592|8589|0
1444773600000|2015-10-13 22:00:00|8603.9|8597.9|8563.6|8557.6|8647|8644|8550.2|8544.2|0
1444860000000|2015-10-14 22:00:00|8564|8558|8722.4|8716.4|8726.1|8720.1|8562.7|8556.7|0
1444946400000|2015-10-15 22:00:00|8722|8716|8736|8730|8744.5|8741.5|8650.3|8646.3|0
1445205600000|2015-10-18 22:00:00|8726.6|8720.6|8709.2|8703.2|8791.5|8787.5|8680.5|8675.5|0
1445292000000|2015-10-19 22:00:00|8708.7|8702.7|8639.1|8633.1|8729.5|8725.5|8636.7|8630.7|0
1445378400000|2015-10-20 22:00:00|8638.9|8632.9|8587.5|8581.5|8708.7|8701.7|8571.3|8565.3|0
1445464800000|2015-10-21 22:00:00|8587.3|8581.3|8850.6|8844.6|8852.8|8846.8|8579|8573|0
1445551200000|2015-10-22 22:00:00|8849.7|8843.7|8925.7|8919.7|8956.9|8952.9|8819.5|8816.5|0
1445724000000|2015-10-24 22:00:00|8927.2|8921.2|8927.2|8921.2|8929.8|8923.8|8920.8|8914.8|0
1445814000000|2015-10-25 23:00:00|8927.1|8921.1|8917.9|8911.9|8959.9|8952.1|8889.9|8886.9|0
1445900400000|2015-10-26 23:00:00|8917.7|8911.7|8867.9|8861.9|8919.2|8913.2|8808.1|8805.1|0
1445986800000|2015-10-27 23:00:00|8868.1|8862.1|8964.5|8958.5|8995.8|8991.8|8841.5|8838.5|0
1446073200000|2015-10-28 23:00:00|8964.7|8958.7|8959.8|8953.8|8979.8|8973.8|8903.6|8899.6|0
1446159600000|2015-10-29 23:00:00|8959.9|8953.9|8920.7|8914.7|9016.6|9010.6|8910.7|8907.7|0
1446418800000|2015-11-01 23:00:00|8910.1|8904.1|8951.4|8945.4|8982.4|8975.4|8865.7|8862.7|0
1446505200000|2015-11-02 23:00:00|8951.2|8945.2|8958.8|8952.8|8985.7|8979.7|8889.4|8885.4|0
1446591600000|2015-11-03 23:00:00|8958.6|8952.6|8958.1|8952.1|9039.5|9036.5|8941.5|8938.5|0
1446678000000|2015-11-04 23:00:00|8957.6|8951.6|9011.1|9005.1|9035|9032|8937.2|8931.2|0
1446764400000|2015-11-05 23:00:00|9010.7|9004.7|9011.3|9005.3|9023.4|9017.4|8920.3|8916.3|0
1447023600000|2015-11-08 23:00:00|9003.5|8997.5|8890.5|8884.5|9034.6|9028.6|8857.3|8851.3|0
1447110000000|2015-11-09 23:00:00|8890.7|8884.7|8872.1|8866.1|8920|8914|8807|8804|0
1447196400000|2015-11-10 23:00:00|8871.5|8865.5|8873.5|8867.5|8951.9|8948.9|8854|8850|0
1447282800000|2015-11-11 23:00:00|8872.5|8866.5|8765.5|8759.5|8931.9|8928.9|8755.5|8751.5|0
1447369200000|2015-11-12 23:00:00|8764.8|8758.8|8709.6|8703.6|8822.5|8818.5|8700.2|8696.6|0
1447628400000|2015-11-15 23:00:00|8630|8624|8838.1|8832.1|8845|8839|8597.2|8591.2|0
1447714800000|2015-11-16 23:00:00|8837.3|8831.3|8922.6|8916.6|8968.7|8964.7|8781.5|8777.5|0
1447801200000|2015-11-17 23:00:00|8922.4|8916.4|9014.3|9008.3|9029.5|9024.5|8899.7|8895.7|0
1447887600000|2015-11-18 23:00:00|9014.1|9008.1|9005.4|8999.4|9083.5|9080.5|8986.3|8982.3|0
1447974000000|2015-11-19 23:00:00|9004.6|8998.6|9007.2|9001.2|9061.3|9057.3|8972.3|8968.3|0
1448233200000|2015-11-22 23:00:00|9007.7|9001.7|8892.8|8886.8|9027.5|9021.5|8873.2|8869.2|0
1448319600000|2015-11-23 23:00:00|8892.6|8886.6|8829.5|8823.5|8916.2|8912.2|8761.2|8757.2|0
1448406000000|2015-11-24 23:00:00|8829.7|8823.7|8942.9|8936.9|8985.4|8982.4|8807.4|8803.4|0
1448492400000|2015-11-25 23:00:00|8943.7|8937.7|8959.1|8953.1|8986.2|8983.2|8927.4|8923.4|0
1448578800000|2015-11-26 23:00:00|8958.9|8952.9|8990.3|8984.3|9032.9|9029.9|8906.2|8903.2|0
1448838000000|2015-11-29 23:00:00|8980.6|8974.6|9018.5|9012.5|9050.9|9046.9|8959.9|8955.9|0
1448924400000|2015-11-30 23:00:00|9018.7|9012.7|9001.5|8995.5|9052.6|9046.6|8937|8934|0
1449010800000|2015-12-01 23:00:00|9001.7|8995.7|8957.2|8951.2|9055.6|9052.6|8930.6|8924.6|0
1449097200000|2015-12-02 23:00:00|8957|8951|8763.6|8757.6|9045.6|9042.6|8711.2|8703.2|0
1449183600000|2015-12-03 23:00:00|8763.8|8757.8|8871.6|8865.6|8882.5|8876.5|8743.5|8737.2|0
1449442800000|2015-12-06 23:00:00|8883.5|8877.5|8843.9|8837.9|8934|8931|8811|8808|0
1449529200000|2015-12-07 23:00:00|8843.1|8837.1|8684.4|8678.4|8849.9|8843.9|8657|8654|0
1449615600000|2015-12-08 23:00:00|8684.1|8678.1|8564.8|8558.8|8741|8738|8531.1|8527.1|0
1449702000000|2015-12-09 23:00:00|8565.2|8559.2|8603.1|8597.1|8673.7|8670.7|8547.1|8542.1|0
1449788400000|2015-12-10 23:00:00|8603.3|8597.3|8464.8|8458.8|8644.7|8641.7|8448.3|8442.3|0
1450047600000|2015-12-13 23:00:00|8472.5|8466.5|8476.4|8470.4|8565|8562|8362|8358|0
1450134000000|2015-12-14 23:00:00|8477.8|8471.8|8592.5|8586.5|8611|8607|8425|8421|0
1450220400000|2015-12-15 23:00:00|8592.7|8586.7|8710.6|8704.6|8742.7|8735.7|8568|8564|0
1450306800000|2015-12-16 23:00:00|8711.1|8705.1|8625.6|8619.6|8798.7|8795.7|8617.5|8611.5|0
1450393200000|2015-12-17 23:00:00|8626.3|8620.3|8540|8534|8665|8661|8525.6|8519.6|0
1450652400000|2015-12-20 23:00:00|8554.8|8548.8|8582.9|8576.9|8685|8681|8514.8|8511.8|0
1450738800000|2015-12-21 23:00:00|8582.3|8576.3|8588.2|8582.2|8611.8|8608.8|8513.5|8509.5|0
1450825200000|2015-12-22 23:00:00|8588.3|8582.3|8737.8|8731.8|8760.5|8757.5|8579.3|8573.3|0
1450911600000|2015-12-23 23:00:00|8737.6|8731.6|8729.3|8723.3|8762.9|8756.9|8723.1|8717.1|0
1451257200000|2015-12-27 23:00:00|8734|8728|8766.5|8760.5|8781|8778|8686|8683|0
1451343600000|2015-12-28 23:00:00|8766.3|8760.3|8891.3|8885.3|8901|8898|8756.5|8750.5|0
1451430000000|2015-12-29 23:00:00|8890.5|8884.5|8820.2|8814.2|8918|8915|8804|8801|0
1451516400000|2015-12-30 23:00:00|8819.6|8813.6|8762.9|8756.9|8828.5|8822.5|8740.3|8734.3|0
1451862000000|2016-01-03 23:00:00|8782.3|8776.3|8700.5|8694.5|8803.4|8797.4|8592|8589|0
1451948400000|2016-01-04 23:00:00|8700.3|8694.3|8741.4|8735.4|8749.5|8743.5|8598|8595|0
1452034800000|2016-01-05 23:00:00|8741.7|8735.7|8598.8|8592.8|8751.2|8745.2|8549|8545|0
1452121200000|2016-01-06 23:00:00|8599.4|8593.4|8337.8|8331.8|8614.5|8608.5|8313.7|8307.7|0
1452207600000|2016-01-07 23:00:00|8339.1|8333.1|8197.2|8191.2|8507|8503|8183.9|8177.9|0
1452466800000|2016-01-10 23:00:00|8165.1|8159.1|8245.5|8239.5|8322|8319|8114.1|8108.1|0
1452553200000|2016-01-11 23:00:00|8246.3|8240.3|8333.9|8327.9|8397.8|8394.8|8188.8|8180.8|0
1452639600000|2016-01-12 23:00:00|8334.1|8328.1|8280.3|8274.3|8487.8|8483.8|8266.9|8259.9|0
1452726000000|2016-01-13 23:00:00|8280.9|8274.9|8364.7|8358.7|8400.5|8395.5|8175.5|8171.5|0
1452812400000|2016-01-14 23:00:00|8365.4|8359.4|8085.6|8079.6|8401.4|8395.4|8009.4|8005.4|0
1453071600000|2016-01-17 23:00:00|8043|8037|8103.5|8097.5|8220.4|8217.4|8016.1|8010.1|0
1453158000000|2016-01-18 23:00:00|8103|8097|8179.7|8173.7|8280|8276|8093.4|8087.4|0
1453244400000|2016-01-19 23:00:00|8179.6|8173.6|8065.1|8059.1|8207.3|8201.3|7893.1|7891.1|0
1453330800000|2016-01-20 23:00:00|8067.1|8061.1|8045.3|8039.3|8154.6|8148.6|7949.6|7947.6|0
1453417200000|2016-01-21 23:00:00|8043.2|8037.2|8290.3|8284.3|8310.3|8308.3|8022.5|8016.5|0
1453676400000|2016-01-24 23:00:00|8310.5|8304.5|8218.3|8212.3|8317.8|8315.8|8192.6|8190.1|0
1453762800000|2016-01-25 23:00:00|8218.1|8212.1|8319|8313|8353.5|8351|8117.1|8115.1|0
1453849200000|2016-01-26 23:00:00|8317.2|8311.2|8268.8|8262.8|8381|8379|8217.5|8215.5|0
1453935600000|2016-01-27 23:00:00|8278.2|8272.2|8163.4|8157.4|8314.4|8311.5|8109|8107|0
1454022000000|2016-01-28 23:00:00|8160.9|8154.9|8384.8|8378.8|8388.4|8382.4|8142.5|8136.5|0
1454281200000|2016-01-31 23:00:00|8385.8|8379.8|8312.4|8306.4|8394.5|8392.5|8245.5|8243.5|0
1454367600000|2016-02-01 23:00:00|8312.2|8306.2|8166.6|8160.6|8314.8|8308.8|8140.5|8138.5|0
1454454000000|2016-02-02 23:00:00|8165.2|8159.2|8197.6|8191.6|8251|8249|8050|8048|0
1454540400000|2016-02-03 23:00:00|8197.4|8191.4|7998.3|7992.3|8261.5|8255.5|7939.4|7937.4|0
1454626800000|2016-02-04 23:00:00|7997.9|7991.9|7937.3|7931.3|8077.5|8075.5|7913|7911|0
1454886000000|2016-02-07 23:00:00|7953.2|7947.2|7806|7800|7997|7995|7726.5|7724.5|0
1454972400000|2016-02-08 23:00:00|7805|7799|7597.7|7591.7|7805|7799|7518.5|7516.5|0
1455058800000|2016-02-09 23:00:00|7600.5|7594.5|7646.2|7640.2|7800|7798|7553.2|7547.2|0
1455145200000|2016-02-10 23:00:00|7646.6|7640.6|7553.4|7547.4|7667.1|7661.1|7426.9|7424.9|0
1455231600000|2016-02-11 23:00:00|7554.7|7548.7|7683.5|7677.5|7689.4|7687.4|7526.9|7524.9|0
1455490800000|2016-02-14 23:00:00|7712.5|7706.5|7835.5|7829.5|7882.2|7880.2|7708.9|7702.9|0
1455577200000|2016-02-15 23:00:00|7834.9|7828.9|7869.2|7863.2|7904.2|7902.2|7760.7|7758.7|0
1455663600000|2016-02-16 23:00:00|7868.6|7862.6|7948.8|7942.8|7969.1|7967.1|7813.2|7811.2|0
1455750000000|2016-02-17 23:00:00|7948.1|7942.1|7915.1|7909.1|7987.6|7985.6|7866.1|7864.1|0
1455836400000|2016-02-18 23:00:00|7914.5|7908.5|7873.5|7867.5|7931.7|7925.7|7815.9|7813.9|0
1456095600000|2016-02-21 23:00:00|7853.9|7847.9|7946.3|7940.3|7999.2|7997.2|7837.2|7831.2|0
1456182000000|2016-02-22 23:00:00|7946.7|7940.7|7788.7|7782.7|7954.9|7948.9|7786.3|7780.3|0
1456268400000|2016-02-23 23:00:00|7788.5|7782.5|7781.2|7775.2|7822.2|7820.2|7634.1|7632.1|0
1456354800000|2016-02-24 23:00:00|7780.8|7774.8|7828.2|7822.2|7841.4|7835.4|7715.1|7713.1|0
1456441200000|2016-02-25 23:00:00|7827.6|7821.6|7849.9|7843.9|7924.9|7922.9|7819.1|7813.1|0
1456700400000|2016-02-28 23:00:00|7846.7|7840.7|7799|7793|7874.4|7870.9|7761.4|7759.4|0
1456786800000|2016-02-29 23:00:00|7798.8|7792.8|7992.5|7986.5|8000.5|7998.5|7770.4|7764.4|0
1456873200000|2016-03-01 23:00:00|7991.7|7985.7|8003.2|7997.2|8046.1|8040.1|7956.5|7954.5|0
1456959600000|2016-03-02 23:00:00|8002.9|7996.9|7994.4|7988.4|8037.1|8035.1|7946.5|7944.5|0
1457046000000|2016-03-03 23:00:00|7994.1|7988.1|7953.8|7947.8|8017.4|8015.4|7924.5|7922.5|0
1457305200000|2016-03-06 23:00:00|7942.5|7936.5|8012.9|8006.9|8039.4|8037.4|7931.4|7925.4|0
1457391600000|2016-03-07 23:00:00|8012.4|8006.4|7983.5|7977.5|8014.4|8011.5|7931.5|7929.5|0
1457478000000|2016-03-08 23:00:00|7983|7977|7969.7|7963.7|8034|8032|7939.5|7937.5|0
1457564400000|2016-03-09 23:00:00|7970.2|7964.2|7912.7|7906.7|8100.3|8098.3|7829.8|7827.8|0
1457650800000|2016-03-10 23:00:00|7911.9|7905.9|8017.5|8011.5|8020.2|8018|7906|7900|0
1457823600000|2016-03-12 23:00:00|8008.3|8002.3|8002.2|7996.2|8015.1|8009.1|8002.2|7996.2|0
1457910000000|2016-03-13 23:00:00|8002.1|7996.1|8016.8|8010.8|8055.5|8053.5|7996.4|7990.4|0
1457996400000|2016-03-14 23:00:00|8016.9|8010.9|7954.7|7948.7|8017.9|8011.9|7930.4|7928.4|0
1458082800000|2016-03-15 23:00:00|7955.1|7949.1|7922.2|7916.2|7976.1|7973.4|7890.7|7888.7|0
1458169200000|2016-03-16 23:00:00|7922.3|7916.3|7887.1|7881.1|7963.7|7961.7|7782.7|7780.7|0
1458255600000|2016-03-17 23:00:00|7887.2|7881.2|7839.9|7833.9|7903|7901|7788|7786|0
1458428400000|2016-03-19 23:00:00|7834|7828|7830.4|7824.4|7834.8|7828.8|7826.5|7820.5|0
1458514800000|2016-03-20 23:00:00|7830.5|7824.5|7861.2|7855.2|7892|7890|7794|7792|0
1458601200000|2016-03-21 23:00:00|7861|7855|7857.7|7851.7|7882|7880|7718.5|7716.5|0
1458687600000|2016-03-22 23:00:00|7857.5|7851.5|7871.2|7865.2|7931|7929|7846.7|7840.7|0
1458774000000|2016-03-23 23:00:00|7871|7865|7795.9|7789.9|7875.5|7869.5|7749.5|7747.5|0
1459116000000|2016-03-27 22:00:00|7801.1|7795.1|7787.2|7781.2|7831|7825|7765.1|7759.1|0
1459202400000|2016-03-28 22:00:00|7787|7781|7825.5|7819.5|7832|7830|7738|7736|0
1459288800000|2016-03-29 22:00:00|7825.3|7819.3|7844.2|7838.2|7869|7867|7819.4|7813.4|0
1459375200000|2016-03-30 22:00:00|7844|7838|7775.8|7769.8|7846.6|7840.6|7767.1|7761.1|0
1459461600000|2016-03-31 22:00:00|7775.9|7769.9|7684.2|7678.2|7788.9|7782.9|7608|7606|0
1459720800000|2016-04-03 22:00:00|7679.9|7673.9|7724.8|7718.8|7761|7759|7643.5|7641.5|0
1459807200000|2016-04-04 22:00:00|7724|7718|7657.4|7651.4|7724|7718|7612.5|7610.5|0
1459893600000|2016-04-05 22:00:00|7657.5|7651.5|7814.5|7808.5|7822.5|7816.5|7630|7628|0
1459980000000|2016-04-06 22:00:00|7814.8|7808.8|7740.6|7734.6|7832.5|7830.5|7713.3|7711.3|0
1460066400000|2016-04-07 22:00:00|7740.1|7734.1|7788.8|7782.8|7818.5|7816.5|7722.6|7716.6|0
1460325600000|2016-04-10 22:00:00|7781.8|7775.8|7712.5|7706.5|7814.3|7812.3|7704.8|7701.3|0
1460412000000|2016-04-11 22:00:00|7712.2|7706.2|7804|7798|7808|7804.6|7677.8|7675.8|0
1460498400000|2016-04-12 22:00:00|7803.8|7797.8|7960.7|7954.7|7965|7963|7798.5|7792.5|0
1460584800000|2016-04-13 22:00:00|7961.1|7955.1|8030.1|8024.1|8034|8032|7940|7938|0
1460671200000|2016-04-14 22:00:00|8029.9|8023.9|8008.9|8002.9|8036.9|8031|7957.5|7955.5|0
1460930400000|2016-04-17 22:00:00|7960.7|7954.7|8048.3|8042.3|8057.5|8053.5|7923.5|7921.5|0
1461016800000|2016-04-18 22:00:00|8047.5|8041.5|8167.6|8161.6|8172.6|8168.5|8042.2|8036.2|0
1461103200000|2016-04-19 22:00:00|8167.4|8161.4|8221.4|8215.4|8235.5|8233.5|8109|8107|0
1461189600000|2016-04-20 22:00:00|8221.2|8215.2|8125.9|8119.9|8270.4|8264.4|8080|8078|0
1461276000000|2016-04-21 22:00:00|8123.8|8117.8|8147|8141|8168.5|8166.5|8097.9|8095.9|0
1461535200000|2016-04-24 22:00:00|8163|8157|8103.7|8097.7|8164|8158|8049.9|8047.9|0
1461621600000|2016-04-25 22:00:00|8103.5|8097.5|8082.4|8076.4|8139.7|8137.7|8061.5|8059.5|0
1461708000000|2016-04-26 22:00:00|8081|8075|8120.9|8114.9|8122.2|8118.8|8057.5|8055.5|0
1461794400000|2016-04-27 22:00:00|8120.7|8114.7|8040.1|8034.1|8128.4|8122.4|7979.8|7977.8|0
1461880800000|2016-04-28 22:00:00|8039.6|8033.6|7952.2|7946.2|8050.3|8044.3|7921.4|7919.4|0
1462140000000|2016-05-01 22:00:00|7947.2|7941.2|7983.5|7977.5|7993.5|7991.5|7924.9|7922.9|0
1462226400000|2016-05-02 22:00:00|7983.3|7977.3|7857.7|7851.7|7986|7981.1|7816|7814|0
1462312800000|2016-05-03 22:00:00|7857.4|7851.4|7760.3|7754.3|7884.5|7882.5|7736|7734|0
1462399200000|2016-05-04 22:00:00|7760.1|7754.1|7753.7|7747.7|7814.6|7808.6|7738.1|7732.1|0
1462485600000|2016-05-05 22:00:00|7753.9|7747.9|7785.7|7779.7|7786.9|7780.9|7691.3|7689.3|0
1462744800000|2016-05-08 22:00:00|7774.1|7768.1|7838.8|7832.8|7851.5|7849.5|7760|7758|0
1462831200000|2016-05-09 22:00:00|7838.6|7832.6|7953.4|7947.4|7965.3|7963.3|7812.2|7806.2|0
1462917600000|2016-05-10 22:00:00|7953.6|7947.6|7914.2|7908.2|7960.9|7954.9|7889.3|7887.3|0
1463004000000|2016-05-11 22:00:00|7914|7908|7914|7908|7974.9|7972.9|7861.9|7859.9|0
1463090400000|2016-05-12 22:00:00|7913.4|7907.4|7867.3|7861.3|7950|7948|7829|7827|0
1463349600000|2016-05-15 22:00:00|7837.9|7831.9|7931|7925|7947.6|7941.6|7833.4|7827.4|0
1463436000000|2016-05-16 22:00:00|7931.2|7925.2|7895.6|7889.6|7982.7|7980.7|7873|7871|0
1463522400000|2016-05-17 22:00:00|7895|7889|7958.2|7952.2|7977.6|7975.6|7874.5|7872.5|0
1463608800000|2016-05-18 22:00:00|7958.4|7952.4|7952.8|7946.8|7966|7964|7895.5|7893.5|0
1463695200000|2016-05-19 22:00:00|7952.6|7946.6|8017.4|8011.4|8019.9|8016.5|7937.9|7931.9|0
1463954400000|2016-05-22 22:00:00|8024|8018|8028.1|8022.1|8074.5|8072.5|7967.5|7965.5|0
1464040800000|2016-05-23 22:00:00|8028.3|8022.3|8153|8147|8157.7|8155.5|7979.5|7977.5|0
1464127200000|2016-05-24 22:00:00|8153.4|8147.4|8191.8|8185.8|8191.8|8187.4|8142|8140|0
1464213600000|2016-05-25 22:00:00|8191.6|8185.6|8248.4|8242.4|8249.6|8243.6|8159.9|8157.9|0
1464300000000|2016-05-26 22:00:00|8248.2|8242.2|8301.8|8295.8|8310|8308|8241.9|8235.9|0
1464559200000|2016-05-29 22:00:00|8310.3|8304.3|8282.4|8276.4|8338.6|8332.6|8272.5|8270.5|0
1464645600000|2016-05-30 22:00:00|8281.3|8275.3|8201.6|8195.6|8292.5|8290.5|8179|8177|0
1464732000000|2016-05-31 22:00:00|8201.2|8195.2|8194.8|8188.8|8240.5|8238.5|8167|8165|0
1464818400000|2016-06-01 22:00:00|8194.6|8188.6|8251.2|8245.2|8257|8251|8170.2|8164.2|0
1464904800000|2016-06-02 22:00:00|8251|8245|8173.1|8167.1|8257.7|8252|8096|8094|0
1465164000000|2016-06-05 22:00:00|8176|8170|8166.8|8160.8|8187|8185|8139|8137|0
1465250400000|2016-06-06 22:00:00|8166.6|8160.6|8185|8179|8223.5|8221.5|8156.2|8150.2|0
1465336800000|2016-06-07 22:00:00|8184.8|8178.8|8145.6|8139.6|8201|8199|8119.5|8117.5|0
1465423200000|2016-06-08 22:00:00|8145.4|8139.4|8067.3|8061.3|8148.5|8142.5|8057.5|8055.5|0
1465509600000|2016-06-09 22:00:00|8067.5|8061.5|7880.5|7874.5|8078.5|8076.5|7861.3|7859.3|0
1465768800000|2016-06-12 22:00:00|7861.8|7855.8|7722.7|7716.7|7876.3|7874.3|7715.9|7713.3|137614938
1465855200000|2016-06-13 22:00:00|7722.9|7716.9|7642.5|7636.5|7744.2|7738.2|7612.9|7610.9|110572786
1465941600000|2016-06-14 22:00:00|7642.3|7636.3|7657.7|7651.7|7761.9|7759.9|7615.6|7609.6|43232218
1466028000000|2016-06-15 22:00:00|7657.4|7651.4|7701|7695|7710|7707.5|7562.4|7560.4|6310874
1466114400000|2016-06-16 22:00:00|7700.4|7694.4|7760.8|7754.8|7777.9|7775.5|7694|7689.7|794942
1466373600000|2016-06-19 22:00:00|7858.7|7852.7|7921|7915|7937|7935|7840.5|7838.5|27305
1466460000000|2016-06-20 22:00:00|7917|7911|7959.7|7953.7|8007|8005|7867.5|7865.5|4646713
1466546400000|2016-06-21 22:00:00|7960|7954|7914.2|7908.2|7995.5|7993.5|7904|7902|372442
1466632800000|2016-06-22 22:00:00|7920.6|7914.6|8174.6|8168.6|8181.8|8175.8|7920.6|7914.6|66071
1466719200000|2016-06-23 22:00:00|8177.3|8171.3|7588|7582|8199.5|8193.5|7332.5|7330.5|388741
1466978400000|2016-06-26 22:00:00|7552.6|7546.6|7612.6|7606.6|7765.5|7763.5|7494.5|7488.5|2192840
1467064800000|2016-06-27 22:00:00|7613.1|7607.1|7852.1|7846.1|7860.1|7854.1|7613.1|7607.1|1044219
1467151200000|2016-06-28 22:00:00|7850.5|7844.5|8011.3|8005.3|8022.7|8016.7|7817.9|7811.9|1246855
1467237600000|2016-06-29 22:00:00|8009.7|8003.7|8063.2|8057.2|8103.5|8101.5|7924.9|7922.9|273092
1467324000000|2016-06-30 22:00:00|8063.3|8057.3|8094.4|8088.4|8100|8098|8014.5|8012.5|14077
1467583200000|2016-07-03 22:00:00|8104|8098|8068.4|8062.4|8126|8124|8036|8034|18592
1467669600000|2016-07-04 22:00:00|8068|8062|7946.9|7940.9|8068|8062|7900.5|7898.5|36356
1467756000000|2016-07-05 22:00:00|7946.5|7940.5|7957.4|7951.4|7967.6|7962.5|7848|7846|42877
1467842400000|2016-07-06 22:00:00|7956.5|7950.5|7961.4|7955.4|8004|8002|7927|7925|37584
1467928800000|2016-07-07 22:00:00|7960.1|7954.1|8034.9|8028.9|8047.5|8045.5|7933|7931|35722
1468188000000|2016-07-10 22:00:00|8033.2|8027.2|8104.7|8098.7|8134.5|8132.5|8033.2|8027.2|37781
1468274400000|2016-07-11 22:00:00|8105|8099|8148.9|8142.9|8156.1|8154.1|8085.1|8083.1|34663
1468360800000|2016-07-12 22:00:00|8148.5|8142.5|8129.4|8123.4|8162.1|8160.1|8103.1|8101.1|30478
1468447200000|2016-07-13 22:00:00|8129|8123|8172.8|8166.8|8191.1|8189.1|8115.8|8109.8|30656
1468533600000|2016-07-14 22:00:00|8171.7|8165.7|8107.3|8101.3|8182.9|8176.9|8094.9|8088.9|39396
1468792800000|2016-07-17 22:00:00|8154.2|8148.2|8153.8|8147.8|8186.5|8184.1|8120|8118|25047
1468879200000|2016-07-18 22:00:00|8153.4|8147.4|8118.6|8112.6|8158.9|8153|8072.5|8070.5|28204
1468965600000|2016-07-19 22:00:00|8118.8|8112.8|8203.5|8197.5|8206|8204|8100.4|8094.4|24934
1469052000000|2016-07-20 22:00:00|8203.1|8197.1|8168.2|8162.2|8235|8233|8150.1|8148.1|25207
1469138400000|2016-07-21 22:00:00|8168|8162|8193.6|8187.6|8201|8199|8135.6|8133.6|23621
1469397600000|2016-07-24 22:00:00|8190.9|8184.9|8200.4|8194.4|8236.5|8234.5|8163.5|8161.5|23854
1469484000000|2016-07-25 22:00:00|8199.8|8193.8|8252.6|8246.6|8255.9|8249.9|8159.5|8157.5|23051
1469570400000|2016-07-26 22:00:00|8252.8|8246.8|8211.4|8205.4|8281.5|8275.5|8191.6|8185.6|22112
1469656800000|2016-07-27 22:00:00|8210.8|8204.8|8104.4|8098.4|8256|8254|8068|8066|36401
1469743200000|2016-07-28 22:00:00|8103.8|8097.8|8157.9|8151.9|8158.6|8152.6|8067.5|8061.5|30171
1470002400000|2016-07-31 22:00:00|8166.8|8160.8|8087.6|8081.6|8203.3|8197.3|8069.6|8063.6|0
1470088800000|2016-08-01 22:00:00|8087.9|8081.9|8036.6|8030.6|8129.2|8127.2|7995.9|7993.9|34716
1470175200000|2016-08-02 22:00:00|8036.1|8030.1|8045.3|8039.3|8049.7|8043.7|7973.6|7971.6|28159
1470261600000|2016-08-03 22:00:00|8045.1|8039.1|8103.7|8097.7|8103.7|8101.3|8013.8|8011.8|25240
1470348000000|2016-08-04 22:00:00|8103.2|8097.2|8195.7|8189.7|8206.3|8204.3|8095.3|8093.2|31810
1470607200000|2016-08-07 22:00:00|8195.3|8189.3|8176.8|8170.8|8231.3|8229.3|8160.9|8158.9|22177
1470693600000|2016-08-08 22:00:00|8176.2|8170.2|8231.5|8225.5|8240.4|8238.4|8160.9|8158.9|20822
1470780000000|2016-08-09 22:00:00|8231.1|8225.1|8203.6|8197.6|8254.5|8252.5|8191.5|8189.5|26106
1470866400000|2016-08-10 22:00:00|8203.2|8197.2|8298.3|8292.3|8311.1|8309.1|8191.8|8185.8|28529
1470952800000|2016-08-11 22:00:00|8298.1|8292.1|8298.2|8292.2|8312.6|8310.6|8275.6|8273.6|23513
1471212000000|2016-08-14 22:00:00|8296.4|8290.4|8283|8277|8319.1|8317.1|8283|8277|22576
1471298400000|2016-08-15 22:00:00|8283.4|8277.4|8207.3|8201.3|8290.4|8284.4|8193|8190|29428
1471384800000|2016-08-16 22:00:00|8206.8|8200.8|8190|8184|8236.5|8234.5|8141.5|8139.5|24499
1471471200000|2016-08-17 22:00:00|8190.2|8184.2|8177.9|8171.9|8200.5|8198.5|8157|8155|22526
1471557600000|2016-08-18 22:00:00|8178.2|8172.2|8138.4|8132.4|8216|8214|8100.7|8098.7|33133
1471816800000|2016-08-21 22:00:00|8136.7|8130.7|8172.6|8166.6|8206.2|8204.2|8108.2|8106|31145
1471903200000|2016-08-22 22:00:00|8172.5|8166.5|8199.2|8193.2|8223|8221|8163.7|8157.7|22377
1471989600000|2016-08-23 22:00:00|8199.4|8193.4|8173.6|8167.6|8223.5|8221.5|8159.5|8157.5|23968
1472076000000|2016-08-24 22:00:00|8173.5|8167.5|8139|8133|8181|8179|8098.5|8096.5|29916
1472162400000|2016-08-25 22:00:00|8138.7|8132.7|8161.9|8155.9|8179.5|8177.5|8095.5|8093.5|28533
1472421600000|2016-08-28 22:00:00|8155.6|8149.6|8191.2|8185.2|8192.2|8186.3|8126.5|8124.5|18629
1472508000000|2016-08-29 22:00:00|8191|8185|8245.9|8239.9|8253|8251|8184.8|8180.1|28118
1472594400000|2016-08-30 22:00:00|8246.1|8240.1|8195.5|8189.5|8257|8255|8163.5|8161.5|36999
1472680800000|2016-08-31 22:00:00|8195.8|8189.8|8161.8|8155.8|8243|8241|8121|8119|31328
1472767200000|2016-09-01 22:00:00|8163|8157|8297|8291|8302.5|8300.5|8159.9|8153.9|37320
1473026400000|2016-09-04 22:00:00|8293|8287|8314.2|8308.2|8326.5|8324.5|8283.5|8281.5|22332
1473112800000|2016-09-05 22:00:00|8314.4|8308.4|8305.9|8299.9|8335.7|8333.7|8293.7|8291.7|37381
1473199200000|2016-09-06 22:00:00|8306.1|8300.1|8315.3|8309.3|8328.7|8326.7|8257.2|8255.2|31904
1473285600000|2016-09-07 22:00:00|8315.1|8309.1|8317.1|8311.1|8353.7|8351.7|8274.7|8272.7|69373
1473372000000|2016-09-08 22:00:00|8316.5|8310.5|8183.7|8177.7|8331.7|8329.7|8176.8|8170.8|48877
1473631200000|2016-09-11 22:00:00|8189.3|8183.3|8266.6|8260.6|8277.6|8271.6|8118.3|8112.3|89107
1473717600000|2016-09-12 22:00:00|8265.1|8259.1|8213.3|8207.3|8265.1|8259.1|8163.5|8161.5|124772
1473804000000|2016-09-13 22:00:00|8213.1|8207.1|8144.1|8138.1|8231.4|8225.4|8129.3|8123.3|102477
1473890400000|2016-09-14 22:00:00|8143.6|8137.6|8179.9|8173.9|8196|8194|8109.9|8103.9|59916
1473976800000|2016-09-15 22:00:00|8179.7|8173.7|8153.7|8147.7|8199|8197|8112|8110|44289
1474236000000|2016-09-18 22:00:00|8153.9|8147.9|8181.3|8175.3|8207.5|8205.5|8147.5|8141.5|22396
1474322400000|2016-09-19 22:00:00|8181.5|8175.5|8233.8|8227.8|8274|8272|8166.5|8164.5|34532
1474408800000|2016-09-20 22:00:00|8233.6|8227.6|8273.4|8267.4|8292.8|8290.8|8203.6|8201.6|30116
1474495200000|2016-09-21 22:00:00|8273.2|8267.2|8320|8314|8328.5|8326.5|8251.1|8249.1|31828
1474581600000|2016-09-22 22:00:00|8319.6|8313.6|8252.2|8246.2|8322.4|8319|8237.9|8235.9|33008
1474840800000|2016-09-25 22:00:00|8246.7|8240.7|8173.2|8167.2|8261.6|8255.6|8156.4|8154.4|36930
1474927200000|2016-09-26 22:00:00|8172.8|8166.8|8206.7|8200.7|8223.4|8217.4|8119.5|8117.5|32326
1475013600000|2016-09-27 22:00:00|8206.9|8200.9|8271|8265|8279.5|8277.5|8180.1|8174.1|36202
1475100000000|2016-09-28 22:00:00|8270.6|8264.6|8123|8117|8299.4|8293.4|8091.2|8089.2|39245
1475186400000|2016-09-29 22:00:00|8121.3|8115.3|8133.1|8127.1|8168.5|8166.5|8018.2|8016.2|57214
1475445600000|2016-10-02 22:00:00|8145.5|8139.5|8159.7|8153.7|8184.5|8182.5|8136.4|8130.4|21795
1475532000000|2016-10-03 22:00:00|8159.5|8153.5|8195|8189|8238|8236|8156.8|8150.8|41998
1475618400000|2016-10-04 22:00:00|8195.5|8189.5|8204.5|8198.5|8224.5|8222.5|8162.5|8160.5|31421
1475704800000|2016-10-05 22:00:00|8204.1|8198.1|8190.1|8184.1|8223.5|8221.5|8148.5|8146.5|25526
1475791200000|2016-10-06 22:00:00|8189.7|8183.7|8118.6|8112.6|8193|8187|8082.1|8080.1|40479
1476050400000|2016-10-09 22:00:00|8142.9|8136.9|8178.1|8172.1|8186.2|8184.2|8059.2|8057.2|32539
1476136800000|2016-10-10 22:00:00|8178|8172|8141.1|8135.1|8190.7|8188.7|8111.7|8109.7|31120
1476223200000|2016-10-11 22:00:00|8140.8|8134.8|8095.8|8089.8|8175|8169|8070.3|8068.3|28239
1476309600000|2016-10-12 22:00:00|8095.7|8089.7|8037|8031|8105.6|8099.6|7950.8|7948.8|52727
1476396000000|2016-10-13 22:00:00|8037.2|8031.2|8089.8|8083.8|8132.4|8130.4|8018.3|8016.3|33755
1476655200000|2016-10-16 22:00:00|8093.9|8087.9|8013.1|8007.1|8098|8092|7987.4|7985.4|32436
1476741600000|2016-10-17 22:00:00|8013.8|8007.8|8080.3|8074.3|8089|8087|8008.5|8002.5|27801
1476828000000|2016-10-18 22:00:00|8080.1|8074.1|8096.5|8090.5|8112.5|8108|8055.5|8053.5|24520
1476914400000|2016-10-19 22:00:00|8096.2|8090.2|8089.3|8083.3|8127.1|8121.1|8015.1|8013.1|41837
1477000800000|2016-10-20 22:00:00|8088.8|8082.8|8054.3|8048.3|8095.6|8093.6|8017.7|8015.7|29081
1477260000000|2016-10-23 22:00:00|8048|8042|8007.3|8001.3|8084.2|8082.2|7979.2|7977.2|28370
1477346400000|2016-10-24 22:00:00|8006.8|8000.8|7924.7|7918.7|8042.1|8036.1|7919.8|7913.8|32247
1477432800000|2016-10-25 22:00:00|7923.7|7917.7|7873.1|7867.1|7925.5|7923.5|7860.6|7858.6|40041
1477519200000|2016-10-26 22:00:00|7873|7867|7921.2|7915.2|7952.6|7950.6|7833.6|7831.6|42587
1477605600000|2016-10-27 22:00:00|7920.7|7914.7|7867|7861|7931.1|7929.1|7845.6|7843.6|37926
1477778400000|2016-10-29 22:00:00|7842.6|7836.6|7855.7|7849.7|7863.8|7857.8|7838.4|7832.4|0
1477868400000|2016-10-30 23:00:00|7855.9|7849.9|7835|7829|7890.4|7886.1|7824.1|7822.1|35776
1477954800000|2016-10-31 23:00:00|7835.2|7829.2|7749.3|7743.3|7873.1|7871.1|7721.8|7719.8|44216
1478041200000|2016-11-01 23:00:00|7749.5|7743.5|7684|7678|7767.5|7765.5|7674.7|7668.7|47911
1478127600000|2016-11-02 23:00:00|7684.1|7678.1|7617.4|7611.4|7707.2|7701.2|7605|7603|48643
1478214000000|2016-11-03 23:00:00|7617.3|7611.3|7566.3|7560.3|7628.5|7626.2|7557.2|7555.2|50651
1478473200000|2016-11-06 23:00:00|7664.2|7658.2|7746.5|7740.5|7754.6|7748.6|7629.6|7623.6|39624
1478559600000|2016-11-07 23:00:00|7745.7|7739.7|7776.2|7764.2|7785.2|7773.2|7709.2|7706.2|35710
1478646000000|2016-11-08 23:00:00|7777.7|7765.7|7947|7941|7958.3|7952.3|7401.3|7389.3|108243
1478732400000|2016-11-09 23:00:00|7946.4|7940.4|7954.6|7948.6|8007.7|8005.7|7863.6|7861.6|78035
1478818800000|2016-11-10 23:00:00|7954.9|7948.9|7908|7902|7980|7974.1|7854|7852|47362
1479078000000|2016-11-13 23:00:00|7920.5|7914.5|7905.3|7899.3|7978.5|7976.5|7849.2|7847.2|53707
1479164400000|2016-11-14 23:00:00|7905.4|7899.4|7956.4|7950.4|7961.1|7955.1|7857.2|7855.2|38262
1479250800000|2016-11-15 23:00:00|7956.3|7950.3|7904.5|7898.5|7978.7|7972.7|7888|7886|35111
1479337200000|2016-11-16 23:00:00|7904.7|7898.7|7986.5|7980.5|7987.6|7981.6|7899|7897|36564
1479423600000|2016-11-17 23:00:00|7985.9|7979.9|7904.3|7898.3|7994.1|7992.1|7890.8|7888.8|37137
1479682800000|2016-11-20 23:00:00|7898.3|7892.3|7859.1|7853.1|7922.3|7920.3|7840.8|7838.8|29463
1479769200000|2016-11-21 23:00:00|7858.8|7852.8|7782.3|7776.3|7907.3|7905.3|7731.1|7729.1|40458
1479855600000|2016-11-22 23:00:00|7782.2|7776.2|7774.6|7768.6|7787.5|7784.5|7706.5|7704.5|44859
1479942000000|2016-11-23 23:00:00|7774.8|7768.8|7815.7|7809.7|7817.7|7815.7|7752.5|7747.3|31325
1480028400000|2016-11-24 23:00:00|7815.9|7809.9|7907.1|7901.1|7918.1|7916.1|7799.7|7797.7|33707
1480287600000|2016-11-27 23:00:00|7889.9|7883.9|7805.2|7799.2|7902.2|7897.1|7802.4|7796.9|29656
1480374000000|2016-11-28 23:00:00|7805.4|7799.4|7838.7|7832.7|7868.6|7866.6|7779.9|7777.9|28958
1480460400000|2016-11-29 23:00:00|7838.3|7832.3|7863|7857|7900.7|7898.7|7827.6|7821.9|40234
1480546800000|2016-11-30 23:00:00|7863.4|7857.4|7751.3|7745.3|7879.9|7873.9|7745|7739.2|54121
1480633200000|2016-12-01 23:00:00|7750.8|7744.8|7796.3|7790.3|7806.3|7800.5|7697.5|7695.5|44993
1480892400000|2016-12-04 23:00:00|7798.9|7792.9|7866.2|7860.2|7898.5|7896.5|7717.3|7711.3|66326
1480978800000|2016-12-05 23:00:00|7866|7860|7953.2|7947.2|7961.8|7959.8|7836|7834|60868
1481065200000|2016-12-06 23:00:00|7953|7947|7934.8|7928.8|7974.3|7972.3|7908|7906|53018
1481151600000|2016-12-07 23:00:00|7934.6|7928.6|7963.2|7957.2|7979.5|7977.5|7904.5|7902.5|76147
1481238000000|2016-12-08 23:00:00|7962.5|7956.5|8118.4|8112.4|8124|8122|7951|7949|68450
1481497200000|2016-12-11 23:00:00|8121|8115|8032.8|8026.8|8191.2|8185.2|8024.5|8022.5|222939
1481583600000|2016-12-12 23:00:00|8032.6|8026.6|8181|8175|8190.8|8188.8|8019.5|8016.3|190396
1481670000000|2016-12-13 23:00:00|8180.9|8174.9|8133.2|8127.2|8181|8175|8108.5|8106.5|94474
1481756400000|2016-12-14 23:00:00|8133.1|8127.1|8203.6|8197.6|8225.5|8223.5|8117.8|8111.8|83555
1481842800000|2016-12-15 23:00:00|8203.5|8197.5|8231.2|8225.2|8244.5|8242.5|8191.1|8185.1|45136
1482102000000|2016-12-18 23:00:00|8222.5|8216.5|8235.9|8229.9|8250|8248|8196.5|8194.5|24238
1482188400000|2016-12-19 23:00:00|8235.6|8229.6|8257.2|8251.2|8282.7|8280.7|8224.2|8222.2|29693
1482274800000|2016-12-20 23:00:00|8257.3|8251.3|8222.3|8216.3|8265.5|8263.5|8206.5|8204.5|24565
1482361200000|2016-12-21 23:00:00|8222.5|8216.5|8238.4|8232.4|8260.5|8258.5|8201|8199|31782
1482447600000|2016-12-22 23:00:00|8238.1|8232.1|8250.1|8244.1|8267|8265|8217.5|8215.5|17362
1482793200000|2016-12-26 23:00:00|8250.2|8244.2|8255.8|8249.8|8283.3|8281.3|8203|8201|13710
1482879600000|2016-12-27 23:00:00|8256.3|8250.3|8222.4|8216.4|8278.5|8276.5|8217.5|8215.5|20012
1482966000000|2016-12-28 23:00:00|8222.9|8216.9|8240.4|8234.4|8271.7|8269.7|8209|8207|18588
1483052400000|2016-12-29 23:00:00|8240.5|8234.5|8217|8211|8264.5|8262.5|8197.7|8195.7|23751
1483398000000|2017-01-02 23:00:00|8287.5|8281.5|8347.2|8341.2|8349.2|8343.2|8270.1|8264.1|36023
1483484400000|2017-01-03 23:00:00|8347.4|8341.4|8372.5|8366.5|8375.9|8372.9|8308.6|8306.6|34297
1483570800000|2017-01-04 23:00:00|8372.3|8366.3|8406.2|8400.2|8406.5|8404.5|8330.9|8328.9|31563
1483657200000|2017-01-05 23:00:00|8405.7|8399.7|8436.1|8430.1|8445.7|8443.3|8374.3|8372.3|28533
1483916400000|2017-01-08 23:00:00|8444.7|8438.7|8432.7|8426.7|8463.4|8457.4|8390.8|8388.8|26294
1484002800000|2017-01-09 23:00:00|8432.8|8426.8|8458.6|8452.6|8466.5|8464.5|8388.8|8386.8|37218
1484089200000|2017-01-10 23:00:00|8458.4|8452.4|8433.7|8427.7|8473.2|8471.2|8378.7|8376.7|45921
1484175600000|2017-01-11 23:00:00|8433.4|8427.4|8416|8410|8433.4|8427.4|8354.3|8352.3|43271
1484262000000|2017-01-12 23:00:00|8415.9|8409.9|8457|8451|8465.6|8459.6|8400.8|8398.8|28147
1484521200000|2017-01-15 23:00:00|8446.8|8440.8|8359.8|8353.8|8459.1|8453.1|8356.8|8353.8|25762
1484607600000|2017-01-16 23:00:00|8359.6|8353.6|8328.2|8322.2|8365.2|8359.2|8296.8|8294.8|44639
1484694000000|2017-01-17 23:00:00|8328.1|8322.1|8327.1|8321.1|8359.1|8353.1|8277.3|8275.3|35999
1484780400000|2017-01-18 23:00:00|8327.3|8321.3|8274.5|8268.5|8338.6|8334.8|8251.7|8249.7|32660
1484866800000|2017-01-19 23:00:00|8274.3|8268.3|8274.9|8268.9|8296.2|8290.2|8248.7|8246.7|33574
1485126000000|2017-01-22 23:00:00|8272.1|8266.1|8244.3|8238.3|8272.1|8266.1|8194.1|8192.1|39091
1485212400000|2017-01-23 23:00:00|8244|8238|8271.6|8265.6|8280.8|8278.8|8232.1|8230.1|31354
1485298800000|2017-01-24 23:00:00|8271.5|8265.5|8394.2|8388.2|8398.1|8394|8260.1|8254.1|49055
1485385200000|2017-01-25 23:00:00|8394|8388|8413.1|8407.1|8478.6|8476.6|8386.8|8380.8|49044
1485471600000|2017-01-26 23:00:00|8413|8407|8395.4|8389.4|8432.6|8430.6|8348.3|8346.3|35460
1485730800000|2017-01-29 23:00:00|8370.8|8364.8|8336.3|8330.3|8386.3|8384.3|8304.6|8302.6|39009
1485817200000|2017-01-30 23:00:00|8336|8330|8335.6|8329.6|8350.6|8348.6|8271.6|8269.6|47646
1485903600000|2017-01-31 23:00:00|8335.4|8329.4|8353.8|8347.8|8385|8383|8320.7|8314.7|48649
1485990000000|2017-02-01 23:00:00|8354|8348|8292.7|8286.7|8356|8350|8262.8|8260.8|50160
1486076400000|2017-02-02 23:00:00|8292.5|8286.5|8368.5|8362.5|8371.1|8368.5|8265.9|8259.9|39109
1486335600000|2017-02-05 23:00:00|8369|8363|8323.9|8317.9|8381.9|8379.9|8310.4|8308.4|32275
1486422000000|2017-02-06 23:00:00|8323.8|8317.8|8370.2|8364.2|8405.4|8403.4|8301.4|8299.4|32960
1486508400000|2017-02-07 23:00:00|8370.4|8364.4|8385.1|8379.1|8404.4|8402.4|8330.1|8328.1|41563
1486594800000|2017-02-08 23:00:00|8385|8379|8455.1|8449.1|8455.2|8453.2|8371.5|8365.5|42748
1486681200000|2017-02-09 23:00:00|8455.3|8449.3|8468.9|8462.9|8484.5|8478.5|8410.7|8408.7|30213
1486940400000|2017-02-12 23:00:00|8471.7|8465.7|8478.2|8472.2|8491|8489|8444.7|8442.7|29246
1487026800000|2017-02-13 23:00:00|8478|8472|8456.9|8450.9|8481|8475|8422.7|8420.7|27719
1487113200000|2017-02-14 23:00:00|8456.7|8450.7|8501.4|8495.4|8507.5|8501.5|8449.2|8444.3|27456
1487199600000|2017-02-15 23:00:00|8501.2|8495.2|8482.8|8476.8|8502.5|8496.5|8439.7|8437.7|34803
1487286000000|2017-02-16 23:00:00|8482.1|8476.1|8539.3|8533.3|8541.3|8538.7|8434.2|8432.2|39983
1487545200000|2017-02-19 23:00:00|8519.2|8513.2|8520.5|8514.5|8561.1|8555.1|8503|8501|20115
1487631600000|2017-02-20 23:00:00|8520.7|8514.7|8573.9|8567.9|8588.5|8586.5|8497.5|8495.5|33317
1487718000000|2017-02-21 23:00:00|8573.8|8567.8|8597|8591|8599.6|8597.6|8547.6|8545.6|34942
1487804400000|2017-02-22 23:00:00|8596.8|8590.8|8573.8|8567.8|8596.8|8590.8|8553.1|8551.1|26501
1487890800000|2017-02-23 23:00:00|8572.9|8566.9|8535.7|8529.7|8572.9|8566.9|8469.5|8467.5|43052
1488150000000|2017-02-26 23:00:00|8545.6|8539.6|8541.2|8535.2|8560.2|8554.2|8498.5|8496.5|29321
1488236400000|2017-02-27 23:00:00|8541.4|8535.4|8547.1|8541.1|8554.1|8548.1|8505.5|8503.5|39878
1488322800000|2017-02-28 23:00:00|8546.7|8540.7|8609.4|8603.4|8635|8633|8540.2|8534.2|51299
1488409200000|2017-03-01 23:00:00|8609.2|8603.2|8659.6|8653.6|8683.9|8681.9|8595.5|8589.5|43019
1488495600000|2017-03-02 23:00:00|8658.8|8652.8|8677.7|8671.7|8707|8705|8625.5|8623.5|28272
1488754800000|2017-03-05 23:00:00|8661.4|8655.4|8664.6|8658.6|8686.7|8684.7|8628.5|8626.5|32420
1488841200000|2017-03-06 23:00:00|8664.9|8658.9|8633.3|8627.3|8686.7|8684.2|8618.7|8616.7|35398
1488927600000|2017-03-07 23:00:00|8633.1|8627.1|8623|8617|8643.4|8641.4|8593.9|8591.9|44583
1489014000000|2017-03-08 23:00:00|8623.2|8617.2|8651.7|8645.7|8656.1|8650.1|8586.9|8584.9|60320
1489100400000|2017-03-09 23:00:00|8651.3|8645.3|8674.4|8668.4|8681.6|8675.9|8639.9|8637.9|73999
1489273200000|2017-03-11 23:00:00|8677|8671|8669.9|8663.9|8680.7|8674.7|8666.9|8660.9|0
1489359600000|2017-03-12 23:00:00|8669.8|8663.8|8708.7|8702.7|8709.5|8705.3|8656.3|8653.2|115482
1489446000000|2017-03-13 23:00:00|8708.6|8702.6|8683.4|8677.4|8710.7|8704.7|8654.8|8652.8|107904
1489532400000|2017-03-14 23:00:00|8683.2|8677.2|8672.2|8666.2|8701.9|8697.3|8652|8650|82670
1489618800000|2017-03-15 23:00:00|8672.4|8666.4|8676|8670|8699.7|8693.7|8641.5|8639.5|54286
1489705200000|2017-03-16 23:00:00|8675.9|8669.9|8708.9|8702.9|8716|8714|8652|8650|30823
1489878000000|2017-03-18 23:00:00|8701.8|8695.8|8696.8|8690.8|8704.6|8698.6|8694.9|8688.9|0
1489964400000|2017-03-19 23:00:00|8696.9|8690.9|8687.4|8681.4|8711.4|8705.4|8679|8677|19636
1490050800000|2017-03-20 23:00:00|8687.1|8681.1|8592.4|8586.4|8708|8706|8578.3|8576.3|39556
1490137200000|2017-03-21 23:00:00|8592.2|8586.2|8592.9|8586.9|8599.3|8593.3|8523.8|8521.8|35260
1490223600000|2017-03-22 23:00:00|8593.2|8587.2|8623.1|8617.1|8637.2|8635.2|8557.6|8555.6|26498
1490310000000|2017-03-23 23:00:00|8623.3|8617.3|8607.4|8601.4|8653.8|8647.8|8580.4|8578.4|22215
1490565600000|2017-03-26 22:00:00|8587.4|8581.4|8621.4|8615.4|8624.6|8621.4|8519.4|8517.4|27299
1490652000000|2017-03-27 22:00:00|8621.9|8615.9|8649.3|8643.3|8664.4|8662.4|8568.9|8566.9|25346
1490738400000|2017-03-28 22:00:00|8649.4|8643.4|8675.8|8669.8|8681.5|8679.5|8602.5|8600.5|24956
1490824800000|2017-03-29 22:00:00|8675.9|8669.9|8695.2|8689.2|8712.1|8710.1|8660|8658|24510
1490911200000|2017-03-30 22:00:00|8695.4|8689.4|8661.5|8655.5|8697|8691|8644.9|8642.9|30367
1491170400000|2017-04-02 22:00:00|8670.9|8664.9|8656.9|8650.9|8698.5|8696.5|8611.5|8609.5|27440
1491256800000|2017-04-03 22:00:00|8656.8|8650.8|8677.5|8671.5|8679.2|8673.2|8611.5|8609.5|25176
1491343200000|2017-04-04 22:00:00|8677.4|8671.4|8597.6|8591.6|8681.4|8675.4|8584.7|8578.7|28694
1491429600000|2017-04-05 22:00:00|8597.5|8591.5|8651.8|8645.8|8654.4|8652.1|8574.7|8568.7|30918
1491516000000|2017-04-06 22:00:00|8651.7|8645.7|8627.4|8621.4|8655.1|8649.1|8590.5|8587.3|29142
1491775200000|2017-04-09 22:00:00|8623.5|8617.5|8612.1|8606.1|8648.9|8642.9|8582.7|8580.7|22420
1491861600000|2017-04-10 22:00:00|8612|8606|8674.9|8668.9|8675.8|8670.2|8579.2|8577.2|37146
1491948000000|2017-04-11 22:00:00|8674.8|8668.8|8650.3|8644.3|8697.2|8695.2|8640.9|8638.9|29487
1492034400000|2017-04-12 22:00:00|8650|8644|8614|8608|8671.4|8669.4|8601.9|8596.8|29741
1492380000000|2017-04-16 22:00:00|8606.9|8600.9|8674.3|8668.3|8681.7|8675.7|8594.2|8588.2|0
1492466400000|2017-04-17 22:00:00|8674.2|8668.2|8510.2|8504.2|8676|8670|8485.5|8483.5|42001
1492552800000|2017-04-18 22:00:00|8509.9|8503.9|8486.9|8480.9|8534.5|8532.5|8486.9|8480.9|26940
1492639200000|2017-04-19 22:00:00|8487.3|8481.3|8575.9|8569.9|8595.2|8593.2|8487.2|8481.2|35893
1492725600000|2017-04-20 22:00:00|8576.4|8570.4|8576|8570|8587.9|8583.7|8539|8537|41083
1492984800000|2017-04-23 22:00:00|8725.6|8719.6|8719.2|8713.2|8744.9|8738.9|8637.5|8635.5|52010
1493071200000|2017-04-24 22:00:00|8719.4|8713.4|8778.7|8772.7|8795.3|8793.3|8711.7|8705.7|43972
1493157600000|2017-04-25 22:00:00|8778.3|8772.3|8784|8778|8837.9|8835.9|8764.8|8762.8|35823
1493244000000|2017-04-26 22:00:00|8783.9|8777.9|8853.2|8847.2|8861.2|8856.2|8783.2|8777.2|28360
1493330400000|2017-04-27 22:00:00|8852.4|8846.4|8805.3|8799.3|8870.7|8864.7|8794.5|8792.5|31969
1493589600000|2017-04-30 22:00:00|8804.3|8798.3|8824.2|8818.2|8840.4|8834.4|8791.6|8785.6|0
1493676000000|2017-05-01 22:00:00|8823.9|8817.9|8876.3|8870.3|8883.8|8881.6|8796|8794|45533
1493762400000|2017-05-02 22:00:00|8875.8|8869.8|8918|8912|8926.9|8920.9|8844.6|8842.6|31979
1493848800000|2017-05-03 22:00:00|8917.7|8911.7|8969.5|8963.5|8978.8|8976.8|8910.8|8908.8|34294
1493935200000|2017-05-04 22:00:00|8969.2|8963.2|9036.4|9030.4|9038.1|9032.1|8926.8|8924.8|36153
1494194400000|2017-05-07 22:00:00|9043.6|9037.6|9043.2|9037.2|9048.5|9046.5|8989.5|8987.5|36840
1494280800000|2017-05-08 22:00:00|9043|9037|9113.3|9107.3|9129.2|9127.2|9037.4|9031.4|37371
1494367200000|2017-05-09 22:00:00|9112.7|9106.7|9106.2|9100.2|9113.8|9107.8|9044.7|9042.7|28734
1494453600000|2017-05-10 22:00:00|9106.4|9100.4|9086.1|9080.1|9118.5|9116.5|9059.5|9057.5|39116
1494540000000|2017-05-11 22:00:00|9085.9|9079.9|9127|9121|9131.5|9129.5|9058.5|9056.5|41982
1494799200000|2017-05-14 22:00:00|9126.5|9120.5|9112.8|9106.8|9141.5|9139.5|9078.5|9076.5|30077
1494885600000|2017-05-15 22:00:00|9112.7|9106.7|9119.9|9113.9|9140.9|9138.9|9079.5|9077.5|36493
1494972000000|2017-05-16 22:00:00|9119.3|9113.3|8932.9|8926.9|9119.3|9113.3|8930|8924|52606
1495058400000|2017-05-17 22:00:00|8932.1|8926.1|8947.2|8941.2|8995|8993|8902.6|8900.6|56767
1495144800000|2017-05-18 22:00:00|8947.4|8941.4|9050.5|9044.5|9051.4|9045.4|8937.3|8931.3|36592
1495404000000|2017-05-21 22:00:00|9048.1|9042.1|9091.1|9085.1|9095|9093|9019.7|9017.7|29700
1495490400000|2017-05-22 22:00:00|9090.9|9084.9|9082.2|9076.2|9094.3|9088.3|9038|9036|24861
1495576800000|2017-05-23 22:00:00|9081.9|9075.9|9040.8|9034.8|9081.9|9075.9|9029|9027|21392
1495663200000|2017-05-24 22:00:00|9040.5|9034.5|9034.6|9028.6|9071.9|9065.9|9009.1|9003.1|0
1495749600000|2017-05-25 22:00:00|9034.3|9028.3|9050.6|9044.6|9060.3|9058.3|9012.3|9010.3|28100
1496008800000|2017-05-28 22:00:00|9048.3|9042.3|9030.2|9024.2|9058.5|9052.5|9001.7|8999.7|11663
1496095200000|2017-05-29 22:00:00|9030.4|9024.4|9009.4|9003.4|9041.7|9039.7|8972.7|8970.7|28055
1496181600000|2017-05-30 22:00:00|9008.8|9002.8|9023.8|9017.8|9076.5|9074.5|8993.2|8991.2|42315
1496268000000|2017-05-31 22:00:00|9023.5|9017.5|9061|9055|9075.1|9073.1|9007|9005|40202
1496354400000|2017-06-01 22:00:00|9061.3|9055.3|9062.8|9056.8|9092.1|9090.1|9010.1|9008.1|30956
1496613600000|2017-06-04 22:00:00|9062.1|9056.1|9010.7|9004.7|9062.1|9056.1|9004|8998|0
1496700000000|2017-06-05 22:00:00|9010.2|9004.2|8913.4|8907.4|9010.2|9004.2|8899.4|8897.4|38615
1496786400000|2017-06-06 22:00:00|8913.1|8907.1|8884.5|8878.5|8945.7|8943.7|8857.7|8855.7|53108
1496872800000|2017-06-07 22:00:00|8884.4|8878.4|8814.5|8808.5|8901.2|8899.2|8795.8|8793.8|62674
1496959200000|2017-06-08 22:00:00|8789.6|8783.6|8841.9|8835.9|8876.3|8874.3|8788.8|8782.8|62549
1497218400000|2017-06-11 22:00:00|8840.2|8834.2|8819.2|8813.2|8862.5|8856.5|8791.6|8789.6|89433
1497304800000|2017-06-12 22:00:00|8818.9|8812.9|8887.3|8881.3|8891.1|8889.1|8813.3|8807.3|121852
1497391200000|2017-06-13 22:00:00|8887.1|8881.1|8876|8870|8916.5|8914.5|8831|8829|116858
1497477600000|2017-06-14 22:00:00|8875.7|8869.7|8884.8|8878.8|8891.2|8885.2|8779.5|8777.5|65146
1497564000000|2017-06-15 22:00:00|8884.6|8878.6|8996.6|8990.6|8996.6|8990.6|8876|8872|40901
1497823200000|2017-06-18 22:00:00|8995.5|8989.5|9043.4|9037.4|9054|9052|8974.5|8972.5|28839
1497909600000|2017-06-19 22:00:00|9043.5|9037.5|9015.3|9009.3|9092|9090|8993.7|8991.7|27462
1497996000000|2017-06-20 22:00:00|9014.8|9008.8|8980.7|8974.7|9017.7|9011.7|8933.6|8931.6|30776
1498082400000|2017-06-21 22:00:00|8980.2|8974.2|9027.6|9021.6|9053.1|9051.1|8967.3|8961.3|34233
1498168800000|2017-06-22 22:00:00|9027.3|9021.3|9030.8|9024.8|9058.6|9056.6|8991.2|8989.2|23812
1498428000000|2017-06-25 22:00:00|9032.2|9026.2|9143.3|9137.3|9148.9|9146.9|9023|9017|39121
1498514400000|2017-06-26 22:00:00|9143.1|9137.1|9074.5|9068.5|9151.4|9149.4|9045.9|9043.9|31042
1498600800000|2017-06-27 22:00:00|9074|9068|9101.7|9095.7|9104.7|9098.7|9039|9037|43228
1498687200000|2017-06-28 22:00:00|9101.4|9095.4|8955|8949|9119.6|9117.6|8899.8|8897.8|44722
1498773600000|2017-06-29 22:00:00|8954.6|8948.6|8943.6|8937.6|8999.4|8997.4|8901.4|8899.4|35786
1499032800000|2017-07-02 22:00:00|8951.3|8945.3|9007.9|9001.9|9028.5|9026.5|8934.9|8932.9|28819
1499119200000|2017-07-03 22:00:00|9008.1|9002.1|8963.5|8957.5|9021.2|9015.2|8956.5|8954.5|16508
1499205600000|2017-07-04 22:00:00|8963.2|8957.2|8965.1|8959.1|8970.5|8967|8907.5|8905.5|33862
1499292000000|2017-07-05 22:00:00|8964.8|8958.8|8864|8858|8972.1|8966.1|8835.1|8833.1|34771
1499378400000|2017-07-06 22:00:00|8864.4|8858.4|8915.6|8909.6|8918.3|8916.3|8850.1|8848.1|24231
1499637600000|2017-07-09 22:00:00|8917|8911|8947.4|8941.4|8958.8|8956.8|8908.3|8906.3|19421
1499724000000|2017-07-10 22:00:00|8947.2|8941.2|8898|8892|8973.3|8971.3|8861.9|8859.9|25541
1499810400000|2017-07-11 22:00:00|8897.9|8891.9|9032.7|9026.7|9042.1|9040.1|8875.9|8873.9|27295
1499896800000|2017-07-12 22:00:00|9033|9027|9033.7|9027.7|9051|9049|8998|8996|21423
1499983200000|2017-07-13 22:00:00|9033.6|9027.6|9049|9043|9051.5|9049.5|8998.5|8996.5|20183
1500242400000|2017-07-16 22:00:00|9051.2|9045.2|9041.3|9035.3|9058.6|9054|8996|8994|19984
1500328800000|2017-07-17 22:00:00|9041|9035|9008.2|9002.2|9088|9086|8965.5|8963.5|32957
1500415200000|2017-07-18 22:00:00|9008|9002|9056.3|9050.3|9060.8|9057|8991.5|8989.5|23542
1500501600000|2017-07-19 22:00:00|9056.2|9050.2|9039.2|9033.2|9080.5|9078.5|8991|8989|35858
1500588000000|2017-07-20 22:00:00|9039.1|9033.1|8949.4|8943.4|9050|9048|8929|8927|37601
1500847200000|2017-07-23 22:00:00|8946.2|8940.2|8927.7|8921.7|8951|8949|8885|8883|25224
1500933600000|2017-07-24 22:00:00|8927.6|8921.6|8961.8|8955.8|8986.7|8984.7|8906.5|8904.5|27981
1501020000000|2017-07-25 22:00:00|8961.7|8955.7|8987.9|8981.9|9024.5|9022.5|8950.5|8944.5|29046
1501106400000|2017-07-26 22:00:00|8988.1|8982.1|9018.3|9012.3|9063.5|9061.5|8965|8963|34232
1501192800000|2017-07-27 22:00:00|9018.2|9012.2|9047.9|9041.9|9050.6|9044.6|8955.5|8953.5|38564
1501452000000|2017-07-30 22:00:00|9039.7|9033.7|9057.2|9051.2|9104.1|9102.1|9000.8|8998.8|30974
1501538400000|2017-07-31 22:00:00|9056.9|9050.9|9110.4|9104.4|9128.7|9122.7|9050.2|9044.2|0
1501624800000|2017-08-01 22:00:00|9110.6|9104.6|9148.3|9142.3|9152.6|9150.2|9076.1|9074.1|37714
1501711200000|2017-08-02 22:00:00|9148.2|9142.2|9129.5|9123.5|9161|9159|9093.2|9091.2|31757
1501797600000|2017-08-03 22:00:00|9129.7|9123.7|9175.4|9169.4|9190.5|9188.5|9109|9107|26621
1502056800000|2017-08-06 22:00:00|9177|9171|9176|9170|9202.5|9200.5|9140.5|9138.5|19213
1502143200000|2017-08-07 22:00:00|9175.9|9169.9|9116.1|9110.1|9192.6|9190.6|9111.6|9109.6|34166
1502229600000|2017-08-08 22:00:00|9115.3|9109.3|9049.1|9043.1|9115.3|9109.3|9006.8|9004.8|47373
1502316000000|2017-08-09 22:00:00|9049.2|9043.2|8914.4|8908.4|9050|9045.3|8911.8|8905.8|39342
1502402400000|2017-08-10 22:00:00|8914.7|8908.7|8883.7|8877.7|8935|8933|8864.5|8862.5|43054
1502661600000|2017-08-13 22:00:00|8897.6|8891.6|9042.8|9036.8|9044.7|9041.5|8894.7|8888.7|30480
1502748000000|2017-08-14 22:00:00|9042.4|9036.4|9033.2|9027.2|9088.1|9082.1|8992.5|8990.5|26598
1502834400000|2017-08-15 22:00:00|9033|9027|9001|8995|9074.5|9072.5|8987|8985|24554
1502920800000|2017-08-16 22:00:00|9001.2|8995.2|8875.2|8869.2|9005|9003|8856.3|8850.3|35781
1503007200000|2017-08-17 22:00:00|8874.8|8868.8|8887.4|8881.4|8906.3|8904.3|8850.3|8848.3|44083
1503266400000|2017-08-20 22:00:00|8906.9|8900.9|8893.4|8887.4|8938.3|8936.3|8854.3|8852.3|25838
1503352800000|2017-08-21 22:00:00|8892.8|8886.8|9001.2|8995.2|9009.5|9003.5|8886.9|8880.9|24673
1503439200000|2017-08-22 22:00:00|9000.7|8994.7|8937.7|8931.7|9007.4|9001.4|8916|8914|25716
1503525600000|2017-08-23 22:00:00|8937.9|8931.9|8958.3|8952.3|8983|8981|8918.4|8912.4|20857
1503612000000|2017-08-24 22:00:00|8958.1|8952.1|8893.5|8887.5|8967.2|8964.5|8885.4|8883.4|24650
1503871200000|2017-08-27 22:00:00|8873.5|8867.5|8851.2|8845.2|8905.5|8899.5|8851|8845.2|20685
1503957600000|2017-08-28 22:00:00|8846.9|8840.9|8865.5|8859.5|8872.2|8868.1|8753.1|8751.1|43487
1504044000000|2017-08-29 22:00:00|8865.3|8859.3|8871.7|8865.7|8888.6|8886.6|8830|8828|30440
1504130400000|2017-08-30 22:00:00|8871.6|8865.6|8915.7|8909.7|8942|8940|8867|8862.9|33990
1504216800000|2017-08-31 22:00:00|8915.6|8909.6|8939.1|8933.1|8952|8950|8914|8908|31180
1504476000000|2017-09-03 22:00:00|8883.8|8877.8|8870.5|8864.5|8920.2|8914.2|8854.5|8852.5|20245
1504562400000|2017-09-04 22:00:00|8869.8|8863.8|8836.2|8830.2|8931|8929|8807.5|8805.5|28380
1504648800000|2017-09-05 22:00:00|8836.4|8830.4|8882.4|8876.4|8904.1|8902.1|8797.6|8795.6|29767
1504735200000|2017-09-06 22:00:00|8882.2|8876.2|8920.1|8914.1|8927.9|8924.6|8836.5|8834.5|53969
1504821600000|2017-09-07 22:00:00|8920.4|8914.4|8876.9|8870.9|8926.4|8922.1|8865.1|8862.4|32421
1505080800000|2017-09-10 22:00:00|8913.1|8907.1|9020.1|9014.1|9023.6|9017.6|8899|8893|108915
1505167200000|2017-09-11 22:00:00|9020.3|9014.3|9071.8|9065.8|9072.8|9066.8|9008.5|9003.7|155603
1505253600000|2017-09-12 22:00:00|9072.1|9066.1|9050.5|9044.5|9078.7|9076.7|9026.5|9024.5|109971
1505340000000|2017-09-13 22:00:00|9050.1|9044.1|9059|9053|9076.5|9074.5|9030.7|9028.7|46747
1505426400000|2017-09-14 22:00:00|9058.8|9052.8|9048.2|9042.2|9071.5|9069.5|9001.9|8999.9|45883
1505685600000|2017-09-17 22:00:00|9019.4|9013.4|9050.1|9044.1|9072.9|9070.9|9019.4|9013.4|20785
1505772000000|2017-09-18 22:00:00|9050|9044|9090.6|9084.6|9099.9|9097.9|9032.4|9030.4|27176
1505858400000|2017-09-19 22:00:00|9090.8|9084.8|9129.1|9123.1|9137.6|9132.3|9072.9|9070.9|24131
1505944800000|2017-09-20 22:00:00|9129|9123|9141|9135|9147.2|9143.1|9112.8|9110.8|26360
1506031200000|2017-09-21 22:00:00|9141.2|9135.2|9142.4|9136.4|9157.9|9155.9|9104.7|9098.7|23558
1506290400000|2017-09-24 22:00:00|9126.8|9120.8|9123.7|9117.7|9166.4|9164.4|9085.4|9083.4|23576
1506376800000|2017-09-25 22:00:00|9123.6|9117.6|9107.1|9101.1|9157.1|9155.1|9098.3|9092.3|26508
1506463200000|2017-09-26 22:00:00|9106.9|9100.9|9100.5|9094.5|9146.1|9144.1|9076.9|9074.9|29299
1506549600000|2017-09-27 22:00:00|9100.2|9094.2|9114.6|9108.6|9125.9|9123.9|9077.4|9075.4|21338
1506636000000|2017-09-28 22:00:00|9114.8|9108.8|9184.8|9178.8|9184.8|9180.2|9097.9|9095.9|23942
1506895200000|2017-10-01 22:00:00|9181.2|9175.2|9260.9|9254.9|9262.1|9256.1|9171.7|9169.7|30219
1506981600000|2017-10-02 22:00:00|9260.5|9254.5|9293.6|9287.6|9295.8|9293.3|9246.1|9243.9|18769
1507068000000|2017-10-03 22:00:00|9293.7|9287.7|9277.8|9271.8|9300.4|9294.4|9251.5|9249.5|22122
1507154400000|2017-10-04 22:00:00|9277.4|9271.4|9280.9|9274.9|9288.4|9282.4|9250.9|9248.9|22779
1507240800000|2017-10-05 22:00:00|9280.7|9274.7|9258.7|9252.7|9289.9|9287.9|9239.7|9237.7|21568
1507500000000|2017-10-08 22:00:00|9264|9258|9248.4|9242.4|9273.7|9271.7|9235.2|9233.2|14351
1507586400000|2017-10-09 22:00:00|9248.3|9242.3|9286.4|9280.4|9287.6|9282.1|9245.7|9241.4|23183
1507672800000|2017-10-10 22:00:00|9286|9280|9279.6|9273.6|9290.9|9286.1|9258.3|9256.3|16819
1507759200000|2017-10-11 22:00:00|9279.4|9273.4|9303|9297|9312.7|9310.7|9257.7|9255.7|21241
1507845600000|2017-10-12 22:00:00|9302.3|9296.3|9322.3|9316.3|9325.6|9320.1|9282.1|9280.1|17709
1508104800000|2017-10-15 22:00:00|9323.3|9317.3|9289|9283|9335.3|9329.3|9263.5|9261.5|18504
1508191200000|2017-10-16 22:00:00|9289.2|9283.2|9281.9|9275.9|9307.5|9305.5|9251.9|9249.9|23167
1508277600000|2017-10-17 22:00:00|9282.1|9276.1|9317.8|9311.8|9323.2|9317.7|9257.4|9255.4|20150
1508364000000|2017-10-18 22:00:00|9317.9|9311.9|9241.3|9235.3|9319.5|9313.5|9222.2|9220.2|36369
1508450400000|2017-10-19 22:00:00|9241.1|9235.1|9259.1|9253.1|9289.2|9283.2|9216.7|9214.7|29367
1508709600000|2017-10-22 22:00:00|9263.1|9257.1|9232.4|9226.4|9277.7|9275.7|9222.7|9218.5|18956
1508796000000|2017-10-23 22:00:00|9232.1|9226.1|9194.1|9188.1|9258.7|9256.7|9186.5|9180.5|25672
1508882400000|2017-10-24 22:00:00|9194|9188|9122.3|9116.3|9206.2|9204.2|9046.6|9044.6|39019
1508968800000|2017-10-25 22:00:00|9122.5|9116.5|9201.1|9195.1|9208.3|9206.3|9074.1|9072.1|39128
1509055200000|2017-10-26 22:00:00|9200.7|9194.7|9166.4|9160.4|9254.3|9252.3|9159.6|9157.6|34703
1509228000000|2017-10-28 22:00:00|9162.9|9156.9|9164.9|9158.9|9174.2|9168.2|9160.8|9154.8|0
1509318000000|2017-10-29 23:00:00|9164.8|9158.8|9165.3|9159.3|9204.2|9202.2|9132.1|9130.1|21960
1509404400000|2017-10-30 23:00:00|9165.4|9159.4|9245.4|9239.4|9262.2|9260.2|9162.3|9156.3|27519
1509490800000|2017-10-31 23:00:00|9245.6|9239.6|9269.7|9263.7|9299.8|9297.8|9245.6|9239.6|32379
1509577200000|2017-11-01 23:00:00|9269.6|9263.6|9290.2|9284.2|9292.5|9287.7|9224.9|9222.9|28033
1509663600000|2017-11-02 23:00:00|9290.1|9284.1|9318.9|9312.9|9329.4|9327.4|9268.7|9266.7|21398
1509922800000|2017-11-05 23:00:00|9319.1|9313.1|9296.9|9290.9|9335.7|9329.7|9278.3|9276.3|20374
1510009200000|2017-11-06 23:00:00|9296.5|9290.5|9227|9221|9323.6|9318.8|9201.1|9199.1|31335
1510095600000|2017-11-07 23:00:00|9225.9|9219.9|9262.9|9256.9|9281.1|9279.1|9199.5|9193.5|30162
1510182000000|2017-11-08 23:00:00|9263.5|9257.5|9194.7|9188.7|9286.1|9284.1|9134|9132|43788
1510268400000|2017-11-09 23:00:00|9194|9188|9152.6|9146.6|9210|9204|9123.5|9121.5|32073
1510527600000|2017-11-12 23:00:00|9159.3|9153.3|9164.6|9158.6|9194.5|9192.5|9107.2|9105.2|37670
1510614000000|2017-11-13 23:00:00|9164.2|9158.2|9127.2|9121.2|9195.3|9193.3|9099.9|9097.9|30944
1510700400000|2017-11-14 23:00:00|9126.7|9120.7|9070.8|9064.8|9126.7|9120.7|9045.1|9043.1|41854
1510786800000|2017-11-15 23:00:00|9071|9065|9161.6|9155.6|9166.1|9164.1|9063.1|9057.1|36328
1510873200000|2017-11-16 23:00:00|9161.1|9155.1|9165.4|9159.4|9194.9|9192.9|9122.9|9120.9|39487
1511132400000|2017-11-19 23:00:00|9172.1|9166.1|9298.6|9292.6|9318|9316|9115.2|9109.2|46437
1511218800000|2017-11-20 23:00:00|9298.4|9292.4|9338.3|9332.3|9353.2|9351.2|9265|9263|48184
1511305200000|2017-11-21 23:00:00|9338.1|9332.1|9293.7|9287.7|9362.1|9360.1|9288.4|9282.4|29909
1511391600000|2017-11-22 23:00:00|9293.5|9287.5|9314.4|9308.4|9330.4|9328.4|9249.4|9247.4|23586
1511478000000|2017-11-23 23:00:00|9314|9308|9334.2|9328.2|9352.1|9350.1|9299.3|9297.3|22940
1511737200000|2017-11-26 23:00:00|9341|9335|9283.4|9277.4|9344.1|9340.4|9256.9|9254.9|35223
1511823600000|2017-11-27 23:00:00|9283.3|9277.3|9371.3|9365.3|9377.3|9375.3|9263.2|9257.2|33228
1511910000000|2017-11-28 23:00:00|9371.1|9365.1|9302.1|9296.1|9378.3|9376.3|9286.1|9284.1|36645
1511996400000|2017-11-29 23:00:00|9301.8|9295.8|9315.5|9309.5|9371.4|9369.4|9287.3|9281.3|46520
1512082800000|2017-11-30 23:00:00|9314.5|9308.5|9316.9|9310.9|9366.7|9364.7|9247.7|9245.7|49431
1512342000000|2017-12-03 23:00:00|9389.8|9383.8|9307.1|9301.1|9394.5|9388.5|9295.4|9289.4|44615
1512428400000|2017-12-04 23:00:00|9306.7|9300.7|9257.3|9251.3|9352.9|9350.9|9253.8|9249.2|37788
1512514800000|2017-12-05 23:00:00|9257|9251|9316.3|9310.3|9326.2|9324.2|9213.8|9211.8|51724
1512601200000|2017-12-06 23:00:00|9315.7|9309.7|9307|9301|9341.7|9339.7|9261.8|9259.8|46338
1512687600000|2017-12-07 23:00:00|9307.2|9301.2|9340.2|9334.2|9343.2|9341.1|9286.2|9284.2|54398
1512946800000|2017-12-10 23:00:00|9348|9342|9348.1|9342.1|9359.5|9353.5|9307.9|9305.9|157103
1513033200000|2017-12-11 23:00:00|9347.8|9341.8|9366.9|9360.9|9369|9363|9288.8|9286.8|149327
1513119600000|2017-12-12 23:00:00|9366.5|9360.5|9372.7|9366.7|9407.5|9405.5|9322.3|9320.3|90085
1513206000000|2017-12-13 23:00:00|9372.4|9366.4|9357.8|9351.8|9417.7|9415.7|9351.5|9345.7|68746
1513292400000|2017-12-14 23:00:00|9358|9352|9429.2|9423.2|9429.2|9423.2|9357.3|9351.3|47550
1513551600000|2017-12-17 23:00:00|9436.8|9430.8|9457.6|9451.6|9474.5|9472.5|9420|9418|33721
1513638000000|2017-12-18 23:00:00|9457.1|9451.1|9389.8|9383.8|9476.4|9470.4|9383.9|9377.9|26785
1513724400000|2017-12-19 23:00:00|9389.9|9383.9|9321.7|9315.7|9416.6|9410.6|9311.1|9309.1|36894
1513810800000|2017-12-20 23:00:00|9321.9|9315.9|9400.4|9394.4|9434.4|9432.4|9287.6|9285.6|32176
1513897200000|2017-12-21 23:00:00|9400.1|9394.1|9396.5|9390.5|9437.9|9435.9|9388.9|9384.9|13297
1514242800000|2017-12-25 23:00:00|9398.6|9392.6|9406.3|9400.3|9406.3|9400.3|9387.5|9381.5|0
1514329200000|2017-12-26 23:00:00|9406.4|9400.4|9435.7|9429.7|9448.1|9446.1|9383.9|9381.9|18344
1514415600000|2017-12-27 23:00:00|9434.9|9428.9|9405.7|9399.7|9446.3|9440.3|9395.7|9393.7|15482
1514502000000|2017-12-28 23:00:00|9405.4|9399.4|9350|9344|9416.2|9414.2|9347.7|9341.7|22566
1514847600000|2018-01-01 23:00:00|9388.9|9382.9|9378.7|9372.7|9400.7|9394.7|9324.1|9318.1|0
1514934000000|2018-01-02 23:00:00|9378.6|9372.6|9487.6|9481.6|9502.2|9497.8|9372.2|9366.2|48128
1515020400000|2018-01-03 23:00:00|9488.2|9482.2|9524.3|9518.3|9529.3|9525.8|9469.1|9467.1|41174
1515106800000|2018-01-04 23:00:00|9524.4|9518.4|9557.8|9551.8|9560.4|9558.1|9519.6|9513.6|36608
1515366000000|2018-01-07 23:00:00|9565.4|9559.4|9560.6|9554.6|9587.8|9585.8|9535.9|9533.9|24279
1515452400000|2018-01-08 23:00:00|9560.3|9554.3|9600|9594|9616.1|9611|9541.9|9535.9|41255
1515538800000|2018-01-09 23:00:00|9599.7|9593.7|9532.4|9526.4|9611|9605|9507|9505|38092
1515625200000|2018-01-10 23:00:00|9532|9526|9531.6|9525.6|9558|9556|9474.6|9472.6|34117
1515711600000|2018-01-11 23:00:00|9531.3|9525.3|9561.7|9555.7|9565.3|9561.5|9509|9507|32734
1515970800000|2018-01-14 23:00:00|9579.5|9573.5|9545.8|9539.8|9586.7|9580.7|9514.5|9512.5|17300
1516057200000|2018-01-15 23:00:00|9545.9|9539.9|9449.1|9443.1|9568|9566|9425.5|9423.5|46990
1516143600000|2018-01-16 23:00:00|9448.9|9442.9|9469.1|9463.1|9485|9483|9422.5|9420.5|38032
1516230000000|2018-01-17 23:00:00|9469|9463|9448.3|9442.3|9496.5|9494.5|9432.5|9430.5|38405
1516316400000|2018-01-18 23:00:00|9448.5|9442.5|9545.4|9539.4|9553.5|9547.5|9428.6|9424.4|42590
1516575600000|2018-01-21 23:00:00|9533.1|9527.1|9545.3|9539.3|9555.4|9549.4|9475.4|9473.4|30329
1516662000000|2018-01-22 23:00:00|9545|9539|9545.7|9539.7|9594.2|9592.2|9531.2|9529.2|33893
1516748400000|2018-01-23 23:00:00|9545|9539|9552.8|9546.8|9616.7|9614.7|9510.5|9508.5|34806
1516834800000|2018-01-24 23:00:00|9552.4|9546.4|9515|9509|9569.6|9567.6|9474.6|9472.6|48466
1516921200000|2018-01-25 23:00:00|9515.1|9509.1|9533.5|9527.5|9556.7|9554.7|9497.6|9495.6|28926
1517180400000|2018-01-28 23:00:00|9530|9524|9463.9|9457.9|9543.9|9537.9|9452.5|9450.3|29477
1517266800000|2018-01-29 23:00:00|9464|9458|9425.2|9419.2|9501.3|9499.3|9384.6|9378.6|44648
1517353200000|2018-01-30 23:00:00|9425.3|9419.3|9343.4|9337.4|9459.7|9453.7|9329.7|9326.5|44038
1517439600000|2018-01-31 23:00:00|9350.2|9344.2|9318|9312|9427.7|9425.7|9287.7|9285.7|48775
1517526000000|2018-02-01 23:00:00|9325.3|9319.3|9183.8|9177.8|9334|9328|9176.3|9170.3|45469
1517785200000|2018-02-04 23:00:00|9130.3|9124.3|8885.5|8879.5|9181.1|9179.1|8799.7|8793.7|70971
1517871600000|2018-02-05 23:00:00|8885.6|8879.6|8902.7|8896.7|8984.4|8982.4|8533.5|8527.5|137960
1517958000000|2018-02-06 23:00:00|8905.4|8899.4|8939.7|8933.7|9006.9|9004.9|8811.2|8805.2|75064
1518044400000|2018-02-07 23:00:00|8929.4|8923.4|8792.7|8786.7|8994.4|8992.4|8725.2|8723.2|75354
1518130800000|2018-02-08 23:00:00|8783|8777|8793.4|8787.4|8839.1|8833.1|8609.9|8607.9|86521
1518390000000|2018-02-11 23:00:00|8771.1|8765.1|8867.9|8861.9|8884.6|8882.6|8747.3|8741.3|56976
1518476400000|2018-02-12 23:00:00|8868.2|8862.2|8795.4|8789.4|8890.2|8884.2|8744|8742|45138
1518562800000|2018-02-13 23:00:00|8795.5|8789.5|8939.1|8933.1|8954.5|8952.5|8748.3|8746.3|60499
1518649200000|2018-02-14 23:00:00|8937|8931|8957.8|8951.8|8985.7|8979.7|8888|8886|51499
1518735600000|2018-02-15 23:00:00|8957.6|8951.6|8995.3|8989.3|8999.4|8995.1|8939.8|8937.8|36541
1518994800000|2018-02-18 23:00:00|9004.2|8998.2|8916.2|8910.2|9036.6|9030.6|8898|8896|21406
1519081200000|2018-02-19 23:00:00|8916|8910|8945.2|8939.2|8988.6|8986.6|8886|8880|26059
1519167600000|2018-02-20 23:00:00|8945.1|8939.1|8919.7|8913.7|8997.1|8995.1|8901.1|8895.5|30473
1519254000000|2018-02-21 23:00:00|8919.9|8913.9|8946.5|8940.5|8973.5|8971.5|8869|8863|37525
1519340400000|2018-02-22 23:00:00|8946.1|8940.1|8977.8|8971.8|8995.5|8989.5|8896|8894|26367
1519599600000|2018-02-25 23:00:00|9002.2|8996.2|9075.7|9069.7|9083.2|9077.2|8962.7|8960|29745
1519686000000|2018-02-26 23:00:00|9075.4|9069.4|8972|8966|9082.4|9076.4|8956|8950.7|32475
1519772400000|2018-02-27 23:00:00|8971.7|8965.7|8888.7|8882.7|8998.6|8992.6|8872.4|8866.4|47428
1519858800000|2018-02-28 23:00:00|8888.5|8882.5|8725.2|8719.2|8905.6|8903.6|8688.7|8686.7|62491
1519945200000|2018-03-01 23:00:00|8724.7|8718.7|8689.1|8683.1|8742.1|8736.1|8600.1|8598.1|65610
1520204400000|2018-03-04 23:00:00|8654.8|8648.8|8780|8774|8802.9|8800.9|8610.6|8608.6|57937
1520290800000|2018-03-05 23:00:00|8780.2|8774.2|8720.2|8714.2|8869.2|8867.2|8720.2|8714.2|51280
1520377200000|2018-03-06 23:00:00|8717.8|8711.8|8799.8|8793.8|8816.2|8814.2|8666|8660|38010
1520463600000|2018-03-07 23:00:00|8799.6|8793.6|8877.9|8871.9|8906|8904|8778.2|8776.2|50357
1520550000000|2018-03-08 23:00:00|8877.2|8871.2|8949.6|8943.6|8959.1|8956.9|8871.1|8865.1|122468
1520809200000|2018-03-11 23:00:00|8980.3|8974.3|8949|8943|8997.3|8993.9|8931|8929|125462
1520895600000|2018-03-12 23:00:00|8949.1|8943.1|8851.3|8845.3|8995.5|8993.5|8833.2|8827.2|143237
1520982000000|2018-03-13 23:00:00|8851.1|8845.1|8835.8|8829.8|8940.6|8938.6|8819.7|8817.7|117674
1521068400000|2018-03-14 23:00:00|8835.6|8829.6|8881.8|8875.8|8897.9|8895.9|8795.8|8789.8|60286
1521154800000|2018-03-15 23:00:00|8881.9|8875.9|8877.3|8871.3|8911.8|8909.8|8858.9|8853.8|36023
1521414000000|2018-03-18 23:00:00|8873.6|8867.6|8813.9|8807.9|8885.9|8883.9|8776.6|8774.6|37424
1521500400000|2018-03-19 23:00:00|8814|8808|8848.6|8842.6|8861.1|8855.1|8770.9|8768.9|34611
1521586800000|2018-03-20 23:00:00|8848.5|8842.5|8761.8|8755.8|8870.1|8864.1|8742.5|8740.5|30411
1521673200000|2018-03-21 23:00:00|8762|8756|8546.7|8540.7|8785|8779|8527.7|8521.7|61629
1521759600000|2018-03-22 23:00:00|8546.3|8540.3|8487.3|8481.3|8642.1|8640.1|8470.8|8468.8|60258
1522015200000|2018-03-25 22:00:00|8476.4|8470.4|8605.7|8599.7|8668.6|8666.6|8467.9|8461.9|56284
1522101600000|2018-03-26 22:00:00|8605.6|8599.6|8548|8542|8662.4|8660.4|8534.4|8532.4|47758
1522188000000|2018-03-27 22:00:00|8548.1|8542.1|8757.6|8751.6|8784.2|8782.2|8522.6|8520.6|70080
1522274400000|2018-03-28 22:00:00|8758.7|8752.7|8747.9|8741.9|8788.5|8786.5|8715.7|8713.7|55028
1522620000000|2018-04-01 22:00:00|8749|8743|8651.3|8645.3|8765.5|8759.5|8561.8|8555.8|0
1522706400000|2018-04-02 22:00:00|8650.4|8644.4|8638.6|8632.6|8695.5|8690.5|8589|8587|52760
1522792800000|2018-04-03 22:00:00|8638.1|8632.1|8649.5|8643.5|8654.7|8648.7|8522.1|8520.1|48345
1522879200000|2018-04-04 22:00:00|8649.8|8643.8|8712.4|8706.4|8743.6|8741.6|8641|8639|44153
1522965600000|2018-04-05 22:00:00|8713|8707|8610.8|8604.8|8728.9|8726.9|8586.5|8580.5|36592
1523224800000|2018-04-08 22:00:00|8621.6|8615.6|8689.3|8683.3|8747.3|8745.3|8620.5|8614.5|30807
1523311200000|2018-04-09 22:00:00|8689|8683|8735.8|8729.8|8799.5|8793.5|8667.6|8661.6|41079
1523397600000|2018-04-10 22:00:00|8735.9|8729.9|8692.2|8686.2|8753.7|8751.7|8685.9|8679.9|31874
1523484000000|2018-04-11 22:00:00|8692.3|8686.3|8772.3|8766.3|8789.4|8787.4|8686.7|8684.3|32088
1523570400000|2018-04-12 22:00:00|8770.8|8764.8|8745.4|8739.4|8800.2|8798.2|8714.9|8712.9|34061
1523829600000|2018-04-15 22:00:00|8802.6|8796.6|8734.9|8728.9|8818.3|8812.3|8690|8688|37413
1523916000000|2018-04-16 22:00:00|8734.8|8728.8|8814.2|8808.2|8838.8|8836.8|8730.5|8727.2|37724
1524002400000|2018-04-17 22:00:00|8813.7|8807.7|8840.6|8834.6|8901.8|8899.8|8808.3|8805.8|42393
1524088800000|2018-04-18 22:00:00|8841.2|8835.2|8819.7|8813.7|8882.5|8880.5|8794.1|8792.1|37808
1524175200000|2018-04-19 22:00:00|8819.8|8813.8|8802.5|8800.5|8845.1|8843.1|8785.5|8783.5|37821
1524434400000|2018-04-22 22:00:00|8845.2|8839.2|8805|8799|8845.2|8839.2|8737.5|8735.5|28319
1524520800000|2018-04-23 22:00:00|8804.9|8798.9|8742.1|8736.1|8840|8838|8707.8|8705.8|34670
1524607200000|2018-04-24 22:00:00|8742|8736|8767.7|8761.7|8797.3|8795.3|8689.6|8687.6|48089
1524693600000|2018-04-25 22:00:00|8768.7|8762.7|8861|8855|8869.7|8863.7|8726.7|8724.7|45949
1524780000000|2018-04-26 22:00:00|8862|8856|8833.5|8827.5|8864.5|8858.5|8806.6|8804.6|30348
1525039200000|2018-04-29 22:00:00|8840.3|8834.3|8837.3|8831.3|8900.6|8898.6|8832.1|8827.6|33887
1525125600000|2018-04-30 22:00:00|8837.7|8831.7|8859|8853|8868.9|8862.9|8779.7|8773.7|0
1525212000000|2018-05-01 22:00:00|8859.1|8853.1|8852.6|8846.6|8902.2|8900.2|8827.4|8821.4|43255
1525298400000|2018-05-02 22:00:00|8853.1|8847.1|8897.8|8891.8|8927.6|8925.6|8836.8|8834.8|38161
1525384800000|2018-05-03 22:00:00|8898|8892|8918.2|8912.2|8926.2|8924.2|8844.7|8842.7|31739
1525644000000|2018-05-06 22:00:00|8924.9|8918.9|8967|8961|8990.7|8988.7|8901.2|8899.2|34472
1525730400000|2018-05-07 22:00:00|8966.6|8960.6|8941.5|8935.5|8988.5|8982.5|8911.1|8909.1|34435
1525816800000|2018-05-08 22:00:00|8941.3|8935.3|9004.8|8998.8|9009.7|9006.4|8924.7|8922.7|34973
1525903200000|2018-05-09 22:00:00|9004.9|8998.9|8973.7|8967.7|9025.9|9019.9|8971.6|8965.6|0
1525989600000|2018-05-10 22:00:00|8973.8|8967.8|8992.6|8986.6|9027|9025|8964.7|8962.7|34528
1526248800000|2018-05-13 22:00:00|9009.7|9003.7|8992.8|8986.8|9027.4|9025.4|8980.2|8975.9|35281
1526335200000|2018-05-14 22:00:00|8992.5|8986.5|8980.2|8974.2|9017.7|9015.7|8963.7|8961.7|41754
1526421600000|2018-05-15 22:00:00|8980.4|8974.4|8996.3|8990.3|9004.7|9002.7|8951.4|8949.4|35368
1526508000000|2018-05-16 22:00:00|8996.4|8990.4|8970.1|8964.1|9003.5|8997.5|8937.2|8935.2|36527
1526594400000|2018-05-17 22:00:00|8970.2|8964.2|8929.2|8923.2|9002.5|8996.5|8918.1|8916.1|40039
1526853600000|2018-05-20 22:00:00|8981.6|8975.6|8963.9|8957.9|8998.4|8992.4|8951|8945|0
1526940000000|2018-05-21 22:00:00|8963.3|8957.3|8919.2|8913.2|8990.6|8988.6|8907.6|8905.6|37004
1527026400000|2018-05-22 22:00:00|8918.7|8912.7|8808|8802|8922.8|8917.1|8766.2|8764.2|53929
1527112800000|2018-05-23 22:00:00|8807.9|8801.9|8785.5|8779.5|8842.5|8840.5|8733.2|8731.2|41697
1527199200000|2018-05-24 22:00:00|8785.3|8779.3|8746.8|8740.8|8837.8|8835.8|8735.3|8733.3|39318
1527458400000|2018-05-27 22:00:00|8772.7|8766.7|8767.8|8761.8|8818.6|8816.6|8760.5|8754.5|18683
1527544800000|2018-05-28 22:00:00|8766.6|8760.6|8620.3|8614.3|8777.9|8771.9|8558.6|8556.6|61502
1527631200000|2018-05-29 22:00:00|8620.6|8614.6|8622.6|8616.6|8664.1|8662.1|8575|8573|53658
1527717600000|2018-05-30 22:00:00|8621.4|8615.4|8489|8483|8642.5|8640.5|8442.3|8440.3|65684
1527804000000|2018-05-31 22:00:00|8488.9|8482.9|8644.8|8638.8|8650.2|8648.2|8484.1|8478.1|53502
1528063200000|2018-06-03 22:00:00|8640.3|8634.3|8624.6|8618.6|8671.2|8669.2|8606.6|8604.6|30389
1528149600000|2018-06-04 22:00:00|8624.3|8618.3|8537.7|8531.7|8637.1|8635.1|8517.6|8515.6|43363
1528236000000|2018-06-05 22:00:00|8537.6|8531.6|8581.9|8575.9|8585.3|8579.3|8469.3|8467.3|48678
1528322400000|2018-06-06 22:00:00|8581.8|8575.8|8511.2|8505.2|8616.3|8614.3|8475.7|8473.7|46016
1528408800000|2018-06-07 22:00:00|8510.3|8504.3|8534.6|8528.6|8551.3|8549.3|8456.1|8454.1|83311
1528668000000|2018-06-10 22:00:00|8524.6|8518.6|8643.5|8637.5|8654.9|8652.9|8520.9|8514.9|115549
1528754400000|2018-06-11 22:00:00|8643|8637|8637.8|8631.8|8669.9|8667.9|8604.5|8602.5|136990
1528840800000|2018-06-12 22:00:00|8637.6|8631.6|8621|8615|8658.7|8656.7|8617.8|8611.8|121447
1528927200000|2018-06-13 22:00:00|8620.6|8614.6|8682.3|8676.3|8714.1|8712.1|8566|8564|49106
1529013600000|2018-06-14 22:00:00|8682|8676|8661.7|8655.7|8707.1|8705.1|8620.9|8618.9|37673
1529272800000|2018-06-17 22:00:00|8663.3|8657.3|8537.4|8531.4|8670.7|8664.7|8488.8|8486.8|40656
1529359200000|2018-06-18 22:00:00|8537.5|8531.5|8482.5|8476.5|8541.6|8535.6|8424.5|8422.5|56027
1529445600000|2018-06-19 22:00:00|8482|8476|8555.7|8549.7|8590.5|8588.5|8456.2|8450.2|43692
1529532000000|2018-06-20 22:00:00|8556.2|8550.2|8450.3|8444.3|8601.1|8599.1|8439.2|8437.2|41276
1529618400000|2018-06-21 22:00:00|8450|8444|8577.4|8571.4|8624.2|8622.2|8446.4|8440.4|36638
1529877600000|2018-06-24 22:00:00|8578|8572|8462.1|8456.1|8584.7|8582.7|8438.3|8434.8|46783
1529964000000|2018-06-25 22:00:00|8461.7|8455.7|8492.7|8486.7|8505.1|8503.1|8438.6|8436.6|38503
1530050400000|2018-06-26 22:00:00|8493.9|8487.9|8472.4|8466.4|8552.9|8550.9|8373|8371|49100
1530136800000|2018-06-27 22:00:00|8472|8466|8499.2|8493.2|8513.2|8511.2|8407.2|8405.2|48421
1530223200000|2018-06-28 22:00:00|8499|8493|8572.4|8566.4|8624.4|8622.4|8486.9|8480.9|45798
1530482400000|2018-07-01 22:00:00|8576.4|8570.4|8563.8|8557.8|8590.2|8584.2|8508.1|8506.1|41928
1530568800000|2018-07-02 22:00:00|8564.1|8558.1|8599.5|8593.5|8647.2|8645.2|8540.2|8534.2|38410
1530655200000|2018-07-03 22:00:00|8599.7|8593.7|8676.7|8670.7|8680|8678|8591|8585|20472
1530741600000|2018-07-04 22:00:00|8676.9|8670.9|8698.5|8692.5|8724.8|8722.8|8647.9|8641.9|33712
1530828000000|2018-07-05 22:00:00|8697.8|8691.8|8716.6|8710.6|8734.5|8728.5|8649.6|8647.6|33458
1531087200000|2018-07-08 22:00:00|8729.3|8723.3|8772.7|8766.7|8779.8|8777.8|8713.4|8711.4|24062
1531173600000|2018-07-09 22:00:00|8772.8|8766.8|8724.6|8718.6|8801.4|8796.7|8720.1|8714.1|28045
1531260000000|2018-07-10 22:00:00|8721.9|8715.9|8696|8690|8738|8732|8650.2|8648.2|31664
1531346400000|2018-07-11 22:00:00|8696.5|8690.5|8816.4|8810.4|8828.9|8826.9|8686.8|8680.9|35084
1531432800000|2018-07-12 22:00:00|8816.6|8810.6|8856.5|8850.5|8868.6|8866.6|8810.9|8808.8|26708
1531692000000|2018-07-15 22:00:00|8872.1|8866.1|8840.3|8834.3|8881.8|8875.8|8816.6|8814.6|23984
1531778400000|2018-07-16 22:00:00|8839.9|8833.9|8860|8854|8864.7|8858.7|8782.6|8780.6|34172
1531864800000|2018-07-17 22:00:00|8860.2|8854.2|8931.8|8925.8|8946.7|8944.7|8857.2|8851.2|36806
1531951200000|2018-07-18 22:00:00|8931.6|8925.6|8933.2|8927.2|8981.4|8979.4|8913|8911|40497
1532037600000|2018-07-19 22:00:00|8933.5|8927.5|8971.6|8965.6|8994.1|8992.1|8889.6|8883.6|40175
1532296800000|2018-07-22 22:00:00|8979.6|8973.6|8978.2|8972.2|8984.9|8978.9|8919.6|8917.6|24011
1532383200000|2018-07-23 22:00:00|8977.8|8971.8|8984.9|8978.9|9026.9|9024.9|8955.7|8953.7|35549
1532469600000|2018-07-24 22:00:00|8985|8979|9041.1|9035.1|9065|9063|8972.4|8966.4|30417
1532556000000|2018-07-25 22:00:00|9035.8|9029.8|9142.2|9136.2|9157.8|9155.8|9013.8|9007.8|45203
1532642400000|2018-07-26 22:00:00|9142.4|9136.4|9146.7|9140.7|9186.9|9184.9|9121.6|9119.6|25071
1532901600000|2018-07-29 22:00:00|9128.9|9122.9|9151.4|9145.4|9197.8|9195.8|9106.5|9100.5|24338
1532988000000|2018-07-30 22:00:00|9151.5|9145.5|9190|9184|9202.6|9200.6|9143.8|9137.8|40744
1533074400000|2018-07-31 22:00:00|9189.1|9183.1|9139.9|9133.9|9192|9186|9118.8|9112.8|0
1533160800000|2018-08-01 22:00:00|9140.1|9134.1|9200.1|9194.1|9203.1|9197.1|9103.8|9097.8|41939
1533247200000|2018-08-02 22:00:00|9200.2|9194.2|9182.8|9176.8|9200.2|9194.2|9126.9|9124.9|32257
1533506400000|2018-08-05 22:00:00|9185.6|9179.6|9165.5|9159.5|9200.7|9198.7|9125.9|9123.9|30939
1533592800000|2018-08-06 22:00:00|9165.7|9159.7|9208.8|9202.8|9214.3|9211.9|9152.9|9150.9|22946
1533679200000|2018-08-07 22:00:00|9208.7|9202.7|9159.8|9153.8|9214|9208|9140.9|9138.9|25984
1533765600000|2018-08-08 22:00:00|9159.7|9153.7|9150.8|9144.8|9184.4|9182.4|9129.6|9127.6|23357
1533852000000|2018-08-09 22:00:00|9151|9145|9026.3|9020.3|9153.9|9147.9|9016.7|9014.7|42529
1534111200000|2018-08-12 22:00:00|9015.2|9009.2|9011.6|9005.6|9030|9028|8960|8958|33184
1534197600000|2018-08-13 22:00:00|9011.8|9005.8|9035.5|9029.5|9071.3|9069.3|8966.6|8964.6|28665
1534284000000|2018-08-14 22:00:00|9035.7|9029.7|8962.1|8956.1|9039.6|9036.2|8901.3|8899.3|41346
1534370400000|2018-08-15 22:00:00|8962|8956|9000.1|8994.1|9013.7|9011.7|8941.7|8935.7|35847
1534456800000|2018-08-16 22:00:00|8999.9|8993.9|9027.4|9021.4|9042.4|9040.4|8961.5|8959.5|30646
1534716000000|2018-08-19 22:00:00|9033.6|9027.6|9164.2|9158.2|9167.1|9161.1|9013.9|9011.9|21898
1534802400000|2018-08-20 22:00:00|9164|9158|9157.6|9151.6|9180|9174|9025.3|9023.3|21617
1534888800000|2018-08-21 22:00:00|9156.6|9150.6|9145.4|9139.4|9156.7|9150.7|9029.3|9027.3|25916
1534975200000|2018-08-22 22:00:00|9145.3|9139.3|9150.6|9144.6|9150.9|9144.9|9032.5|9030.5|18997
1535061600000|2018-08-23 22:00:00|9150.4|9144.4|9127.5|9121.5|9150.4|9144.4|9020.1|9018.1|21061
1535320800000|2018-08-26 22:00:00|9131|9125|9201.8|9195.8|9203.2|9197.2|9043.9|9041.9|20501
1535407200000|2018-08-27 22:00:00|9201.7|9195.7|9177.8|9171.8|9201.8|9195.8|9058.7|9056.7|22676
1535493600000|2018-08-28 22:00:00|9178.2|9172.2|9150.4|9144.4|9190.4|9184.4|9043.2|9041.2|22148
1535580000000|2018-08-29 22:00:00|9150.5|9144.5|9008.2|9002.2|9152.6|9146.6|9004.9|8999|27287
1535666400000|2018-08-30 22:00:00|9007.7|9001.7|8970.5|8964.5|9040.4|9038.4|8952.4|8950.4|32219
1535925600000|2018-09-02 22:00:00|8978.7|8972.7|9007.7|9001.7|9009.1|9006.6|8956.9|8954.9|17809
1536012000000|2018-09-03 22:00:00|9007.4|9001.4|8959.3|8953.3|9050.6|9048.6|8905.7|8903.7|41840
1536098400000|2018-09-04 22:00:00|8959.4|8953.4|8878.5|8872.5|8964.7|8958.7|8861.9|8859.9|42343
1536184800000|2018-09-05 22:00:00|8877.9|8871.9|8819.6|8813.6|8895.5|8893.5|8802.4|8800.4|31109
1536271200000|2018-09-06 22:00:00|8819.5|8813.5|8848|8842|8855.3|8853.3|8795.8|8789.8|32603
1536530400000|2018-09-09 22:00:00|8852.1|8846.1|8944.6|8938.6|8952.5|8950.5|8848|8842|34284
1536616800000|2018-09-10 22:00:00|8944.5|8938.5|8934.1|8928.1|8966.9|8964.9|8889|8887|32154
1536703200000|2018-09-11 22:00:00|8934.3|8928.3|8944.2|8938.2|8985.3|8983.3|8923.8|8917.8|33107
1536789600000|2018-09-12 22:00:00|8944.4|8938.4|8979.2|8973.2|8999.3|8997.3|8938.7|8933.8|45022
1536876000000|2018-09-13 22:00:00|8978.9|8972.9|8973.3|8971.3|8992.4|8990.4|8941.3|8939.3|45216
1537135200000|2018-09-16 22:00:00|8962.2|8956.2|8913.5|8907.5|8965.3|8963.3|8899.8|8897.8|114173
1537221600000|2018-09-17 22:00:00|8913.1|8907.1|8941.2|8935.2|8958.1|8956.1|8869.8|8863.8|133951
1537308000000|2018-09-18 22:00:00|8941.3|8935.3|8956.1|8950.1|8963.7|8961.7|8905.2|8903.2|91390
1537394400000|2018-09-19 22:00:00|8955.9|8949.9|9033|9027|9036.3|9030.3|8937.9|8935.9|55008
1537480800000|2018-09-20 22:00:00|9032.6|9026.6|9007.3|9001.3|9063.4|9061.4|8994.2|8992.2|43049
1537740000000|2018-09-23 22:00:00|8985.4|8979.4|8954.1|8948.1|9001.9|8999.9|8932.2|8930.2|28312
1537826400000|2018-09-24 22:00:00|8955.4|8949.4|9012.5|9006.5|9033.4|9031.4|8946.5|8940.5|29940
1537912800000|2018-09-25 22:00:00|9012.6|9006.6|9037.1|9031.1|9087.7|9085.7|8990.5|8988.5|36807
1537999200000|2018-09-26 22:00:00|9036.9|9030.9|9103.2|9097.2|9133.5|9131.5|8997.9|8995.9|36224
1538085600000|2018-09-27 22:00:00|9103.4|9097.4|9092.4|9086.4|9119.5|9117.5|9030.5|9028.5|40966
1538344800000|2018-09-30 22:00:00|9111.4|9105.4|9117.4|9111.4|9157|9155|9086.8|9084.8|35300
1538431200000|2018-10-01 22:00:00|9117.3|9111.3|9098|9092|9117.5|9111.5|9050.5|9048.5|37600
1538517600000|2018-10-02 22:00:00|9097.4|9091.4|9162.9|9156.9|9198.6|9196.6|9086.8|9080.8|33687
1538604000000|2018-10-03 22:00:00|9162.8|9156.8|9104.4|9098.4|9172.5|9166.5|9069|9067|38988
1538690400000|2018-10-04 22:00:00|9104.3|9098.3|9034.8|9028.8|9110.2|9104.2|9006.6|9004.6|31940
1538949600000|2018-10-07 22:00:00|9021.6|9015.6|8992.1|8986.1|9035.1|9033.1|8935.1|8933.1|36526
1539036000000|2018-10-08 22:00:00|8992.5|8986.5|8970.6|8964.6|8992.6|8986.6|8889.8|8887.8|40629
1539122400000|2018-10-09 22:00:00|8970.2|8964.2|8770|8764|8995.4|8993.4|8764.7|8758.7|50407
1539208800000|2018-10-10 22:00:00|8771.9|8765.9|8667.4|8661.4|8802.5|8796.7|8572.9|8570.9|110820
1539295200000|2018-10-11 22:00:00|8667.2|8661.2|8664.7|8658.7|8749.2|8745.9|8587.8|8585.8|66656
1539554400000|2018-10-14 22:00:00|8659.4|8653.4|8626.4|8620.4|8674.2|8672.2|8586.6|8584.6|43797
1539640800000|2018-10-15 22:00:00|8626.9|8620.9|8845.7|8839.7|8851.7|8845.7|8621.4|8615.4|53440
1539727200000|2018-10-16 22:00:00|8845.3|8839.3|8788.6|8782.6|8883.8|8881.8|8729.2|8727.2|54349
1539813600000|2018-10-17 22:00:00|8787.8|8781.8|8749.3|8743.3|8833.7|8831.7|8710.6|8708.6|52073
1539900000000|2018-10-18 22:00:00|8749.5|8743.5|8871.1|8865.1|8896.3|8894.3|8733.8|8727.8|58572
1540159200000|2018-10-21 22:00:00|8842.4|8836.4|8869|8863|8942.3|8940.3|8808.8|8802.8|47289
1540245600000|2018-10-22 22:00:00|8868.6|8862.6|8847.6|8841.6|8874.1|8868.1|8729.6|8727.6|67303
1540332000000|2018-10-23 22:00:00|8847|8841|8657.6|8651.6|8865.4|8859.4|8593.5|8591.5|53958
1540418400000|2018-10-24 22:00:00|8657|8651|8626.3|8620.3|8746.6|8744.6|8597|8595|69143
1540504800000|2018-10-25 22:00:00|8624.9|8618.9|8686.2|8680.2|8743.3|8741.3|8570.5|8564.5|81330
1540767600000|2018-10-28 23:00:00|8751.3|8745.3|8712.3|8706.3|8829.9|8827.9|8650.2|8648.2|51958
1540854000000|2018-10-29 23:00:00|8712.5|8706.5|8893.5|8887.5|8913.1|8907.1|8708.9|8702.9|59205
1540940400000|2018-10-30 23:00:00|8893.4|8887.4|9013.8|9007.8|9038.4|9036.4|8879.5|8873.5|57886
1541026800000|2018-10-31 23:00:00|9014.3|9008.3|9017.2|9011.2|9070.3|9068.3|8977.9|8975.9|50821
1541113200000|2018-11-01 23:00:00|9017.3|9011.3|8984.1|8978.1|9132.2|9126.2|8946.3|8944.3|44988
1541372400000|2018-11-04 23:00:00|8983.6|8977.6|9036.3|9030.3|9045.3|9041.9|8951.3|8946.2|33000
1541458800000|2018-11-05 23:00:00|9035.8|9029.8|9018.3|9012.3|9058.5|9052.5|8958.9|8956.9|33689
1541545200000|2018-11-06 23:00:00|9017.7|9011.7|9117|9111|9124.1|9118.1|8982.5|8976.5|35838
1541631600000|2018-11-07 23:00:00|9116.7|9110.7|9089.3|9083.3|9132.9|9130.9|9061.3|9059.3|35484
1541718000000|2018-11-08 23:00:00|9088.5|9082.5|9087.1|9081.1|9112.7|9106.7|9026.1|9024.1|30456
1541977200000|2018-11-11 23:00:00|9079.9|9073.9|8993.3|8987.3|9133.9|9127.9|8969.7|8967.7|28075
1542063600000|2018-11-12 23:00:00|8994|8988|9010.2|9004.2|9054.7|9052.7|8955.3|8949.3|38614
1542150000000|2018-11-13 23:00:00|9011.2|9005.2|8897|8891|9053.8|9047.8|8877.3|8871.3|46561
1542236400000|2018-11-14 23:00:00|8896.8|8890.8|8950.6|8944.6|8962.2|8960.2|8807.4|8805.4|55562
1542322800000|2018-11-15 23:00:00|8949.5|8943.5|8935.1|8929.1|8986.9|8984.9|8850.4|8848.4|56022
1542495600000|2018-11-17 23:00:00|8945.9|8939.9|8945.9|8939.9|8945.9|8939.9|8945.9|8939.9|0
1542582000000|2018-11-18 23:00:00|8939|8933|8821.5|8815.5|8979.1|8977.1|8773.9|8771.9|39662
1542668400000|2018-11-19 23:00:00|8821.1|8815.1|8712.4|8706.4|8824.4|8820.9|8703.3|8697.3|55990
1542754800000|2018-11-20 23:00:00|8713.6|8707.6|8830.3|8824.3|8855.9|8853.9|8691.8|8685.8|38584
1542841200000|2018-11-21 23:00:00|8830.9|8824.9|8771.4|8765.4|8860|8854|8761|8759|21370
1542927600000|2018-11-22 23:00:00|8772.9|8766.9|8843.3|8837.3|8851.8|8849.8|8750.4|8748.4|30722
1543186800000|2018-11-25 23:00:00|8844.1|8838.1|8914.4|8908.4|8969.4|8967.4|8844.1|8838.1|49571
1543273200000|2018-11-26 23:00:00|8914.7|8908.7|8942.9|8936.9|8985.4|8983.4|8850|8848|36706
1543359600000|2018-11-27 23:00:00|8943|8937|8965.5|8959.5|8980.7|8977.3|8880|8878|39827
1543446000000|2018-11-28 23:00:00|8964.2|8958.2|9025.3|9019.3|9043.5|9041.5|8924.4|8922.4|49894
1543532400000|2018-11-29 23:00:00|9025.2|9019.2|9058.6|9052.6|9065.4|9063.4|8969.1|8967.1|45298
1543705200000|2018-12-01 23:00:00|9060.9|9054.9|9060.9|9054.9|9060.9|9054.9|9060.9|9054.9|0
1543791600000|2018-12-02 23:00:00|9079.9|9073.9|9134.3|9128.3|9190.1|9184.1|9079.9|9073.9|67845
1543878000000|2018-12-03 23:00:00|9134.5|9128.5|8978.1|8972.1|9137.2|9131.2|8967.3|8961.3|49491
1543964400000|2018-12-04 23:00:00|8976.9|8970.9|8945.8|8939.8|9029.5|9027.5|8917.7|8915.7|70939
1544050800000|2018-12-05 23:00:00|8943.5|8937.5|8797.1|8791.1|8947.1|8941.1|8652.7|8650.7|90263
1544137200000|2018-12-06 23:00:00|8796.7|8790.7|8688.7|8682.7|8829.6|8827.6|8656.9|8654.9|61977
1544310000000|2018-12-08 23:00:00|8700.4|8694.4|8700.4|8694.4|8700.4|8694.4|8700.4|8694.4|0
1544396400000|2018-12-09 23:00:00|8691.1|8685.1|8652.9|8646.9|8721.6|8719.6|8548.3|8546.3|63394
1544482800000|2018-12-10 23:00:00|8653.5|8647.5|8692.7|8686.7|8759.3|8757.3|8609.8|8603.8|57073
1544569200000|2018-12-11 23:00:00|8693.1|8687.1|8853.2|8847.2|8880.3|8878.3|8691.3|8685.3|75783
1544655600000|2018-12-12 23:00:00|8853.7|8847.7|8796.5|8790.5|8895.1|8889.1|8781.8|8775.8|44766
1544742000000|2018-12-13 23:00:00|8796.3|8790.3|8675.2|8669.2|8805.4|8799.4|8672.4|8669|77948
1544914800000|2018-12-15 23:00:00|8663.6|8657.6|8663.6|8657.6|8663.6|8657.6|8663.6|8657.6|0
1545001200000|2018-12-16 23:00:00|8663.1|8657.1|8559.5|8553.5|8733.9|8731.9|8506.4|8504.4|134491
1545087600000|2018-12-17 23:00:00|8559.8|8553.8|8465.3|8459.3|8610.9|8608.9|8458.2|8452.2|147352
1545174000000|2018-12-18 23:00:00|8465.2|8459.2|8428.7|8422.7|8571.4|8569.4|8403|8400.3|130127
1545260400000|2018-12-19 23:00:00|8429.7|8423.7|8394.3|8388.3|8476.8|8470.8|8298.4|8296.4|66748
1545346800000|2018-12-20 23:00:00|8393|8387|8346.3|8340.3|8456.2|8454.2|8337|8335|61168
1545519600000|2018-12-22 23:00:00|8357.8|8351.8|8357.8|8351.8|8357.8|8351.8|8357.8|8351.8|0
1545606000000|2018-12-23 23:00:00|8349.9|8343.9|8138.7|8132.7|8403.2|8397.2|8134.5|8128.5|0
1545778800000|2018-12-25 23:00:00|8142.6|8136.6|8501.2|8495.2|8534.2|8528.2|8063.2|8057.2|0
1545865200000|2018-12-26 23:00:00|8502.3|8496.3|8303.6|8297.6|8509.1|8503.1|8136.9|8134.9|73690
1545951600000|2018-12-27 23:00:00|8304.8|8298.8|8424.8|8418.8|8460.8|8458.8|8247.4|8245.4|54677
1546124400000|2018-12-29 23:00:00|8424.1|8418.1|8424.1|8418.1|8424.1|8418.1|8424.1|8418.1|0
1546210800000|2018-12-30 23:00:00|8432.3|8426.3|8486.9|8480.9|8499.3|8493.3|8410.9|8404.9|0
1546383600000|2019-01-01 23:00:00|8486|8480|8380.5|8374.5|8522.3|8516.3|8297.5|8291.5|0
1546470000000|2019-01-02 23:00:00|8376.3|8370.3|8470|8464|8511.3|8509.3|8323.3|8319.7|65336
1546556400000|2019-01-03 23:00:00|8469.7|8463.7|8634|8628|8648.1|8646.1|8432.1|8426.1|51613
1546815600000|2019-01-06 23:00:00|8626.3|8620.3|8561.9|8555.9|8687|8681|8492.6|8490.6|32660
1546902000000|2019-01-07 23:00:00|8561.6|8555.6|8640.3|8634.3|8673.7|8671.7|8544.7|8542.7|54264
1546988400000|2019-01-08 23:00:00|8640.1|8634.1|8653.1|8647.1|8720|8714|8625.2|8623.2|38735
1547074800000|2019-01-09 23:00:00|8652.1|8646.1|8827.5|8821.5|8846.8|8844.8|8605.2|8599.2|57897
1547161200000|2019-01-10 23:00:00|8827.2|8821.2|8825.5|8819.5|8861.9|8859.9|8804.9|8798.9|40420
1547334000000|2019-01-12 23:00:00|8821.7|8815.7|8821.7|8815.7|8821.7|8815.7|8821.7|8815.7|0
1547420400000|2019-01-13 23:00:00|8818.8|8812.8|8763.5|8757.5|8818.8|8812.8|8728.2|8726.2|29882
1547506800000|2019-01-14 23:00:00|8763.6|8757.6|8822.7|8816.7|8853.6|8851.6|8758.8|8752.8|35940
1547593200000|2019-01-15 23:00:00|8822.6|8816.6|8868.1|8862.1|8885.4|8883.4|8797.1|8791.1|31197
1547679600000|2019-01-16 23:00:00|8867.8|8861.8|8948.1|8942.1|8956.1|8951.8|8828.1|8824.1|38815
1547766000000|2019-01-17 23:00:00|8947.4|8941.4|9040.5|9034.5|9045.6|9043.6|8935.4|8929.4|46662
1547938800000|2019-01-19 23:00:00|9041.1|9035.1|9041.1|9035.1|9041.1|9035.1|9041.1|9035.1|0
1548025200000|2019-01-20 23:00:00|9038.4|9032.4|9036.7|9030.7|9039.9|9037.9|8982.4|8976.4|21958
1548111600000|2019-01-21 23:00:00|9034.7|9028.7|8936.4|8930.4|9044.8|9038.8|8914.8|8912.8|33029
1548198000000|2019-01-22 23:00:00|8935.8|8929.8|8933.1|8927.1|9016.4|9014.4|8914.8|8912.8|42620
1548284400000|2019-01-23 23:00:00|8931.5|8925.5|8928.6|8922.6|8977.5|8975.5|8891.5|8889.5|35478
1548370800000|2019-01-24 23:00:00|8928.4|8922.4|8896.3|8890.3|8983.5|8981.5|8884.2|8882.2|37857
1548543600000|2019-01-26 23:00:00|8894.2|8888.2|8894.2|8888.2|8894.2|8888.2|8894.2|8888.2|0
1548630000000|2019-01-27 23:00:00|8892.3|8886.3|8871.2|8865.2|8910.1|8908.1|8835.1|8833.1|43711
1548716400000|2019-01-28 23:00:00|8870.9|8864.9|8981.3|8975.3|8988.9|8986.9|8837.3|8831.3|44696
1548802800000|2019-01-29 23:00:00|8982.1|8976.1|8974.3|8968.3|8990.8|8988.8|8900.9|8898.9|38995
1548889200000|2019-01-30 23:00:00|8974.7|8968.7|9021.7|9015.7|9031.1|9025.1|8923.4|8921.4|49105
1548975600000|2019-01-31 23:00:00|9019.3|9013.3|8985.7|8979.7|9024.9|9022.9|8928.3|8926.3|42495
1549234800000|2019-02-03 23:00:00|8984.8|8978.8|9047.2|9041.2|9061.7|9055.7|8952.9|8950.9|28863
1549321200000|2019-02-04 23:00:00|9046.3|9040.3|9131.8|9125.8|9163.1|9161.1|9011.7|9009.7|46611
1549407600000|2019-02-05 23:00:00|9131.6|9125.6|9124.9|9118.9|9170.9|9168.9|9120.1|9118.1|29529
1549494000000|2019-02-06 23:00:00|9124.8|9118.8|9033|9027|9156.3|9154.3|9018.9|9016.9|66603
1549580400000|2019-02-07 23:00:00|9032.5|9026.5|9049.3|9043.3|9052.4|9047.4|8980.9|8978.9|34521
1549753200000|2019-02-09 23:00:00|9055.5|9049.5|9055.5|9049.5|9055.5|9049.5|9055.5|9049.5|0
1549839600000|2019-02-10 23:00:00|9056.7|9050.7|9049.8|9043.8|9101.5|9099.5|9028.3|9022.3|33142
1549926000000|2019-02-11 23:00:00|9049.5|9043.5|9136.4|9130.4|9144.2|9141.9|9045.1|9039.1|30768
1550012400000|2019-02-12 23:00:00|9135.9|9129.9|9173.1|9167.1|9192.4|9190.4|9125.4|9123.4|38760
1550098800000|2019-02-13 23:00:00|9173|9167|9138.5|9132.5|9237.9|9235.9|9130.7|9128.7|45520
1550185200000|2019-02-14 23:00:00|9138.6|9132.6|9267.3|9261.3|9267.9|9263.1|9106.2|9104.2|45016
1550358000000|2019-02-16 23:00:00|9274.7|9268.7|9274.7|9268.7|9274.7|9268.7|9274.7|9268.7|0
1550444400000|2019-02-17 23:00:00|9275.8|9269.8|9268.1|9262.1|9294.7|9292.7|9229.2|9227.2|19840
1550530800000|2019-02-18 23:00:00|9267.7|9261.7|9273.8|9267.8|9284.6|9282.6|9222.8|9220.8|29795
1550617200000|2019-02-19 23:00:00|9274|9268|9323.2|9317.2|9333.9|9331.9|9262|9256|30318
1550703600000|2019-02-20 23:00:00|9323.1|9317.1|9337.9|9331.9|9372.8|9370.8|9306.4|9300.4|36776
1550790000000|2019-02-21 23:00:00|9337.6|9331.6|9362.3|9356.3|9383.3|9381.3|9319.4|9317.4|28222
1550962800000|2019-02-23 23:00:00|9375.4|9369.4|9375.4|9369.4|9375.4|9369.4|9375.4|9369.4|0
1551049200000|2019-02-24 23:00:00|9378.7|9372.7|9375.5|9369.5|9417.5|9415.5|9338.7|9336.7|33812
1551135600000|2019-02-25 23:00:00|9375.6|9369.6|9438.2|9432.2|9484.1|9482.1|9350.8|9344.8|44388
1551222000000|2019-02-26 23:00:00|9437.6|9431.6|9430.7|9424.7|9460.2|9454.2|9389.7|9387.7|39947
1551308400000|2019-02-27 23:00:00|9430|9424|9387.6|9381.6|9431|9425|9344.4|9342.4|47115
1551394800000|2019-02-28 23:00:00|9386.9|9380.9|9401.1|9395.1|9457.5|9455.5|9368.3|9366.3|40322
1551567600000|2019-03-02 23:00:00|9411.4|9405.4|9411.4|9405.4|9411.4|9405.4|9411.4|9405.4|0
1551654000000|2019-03-03 23:00:00|9414.7|9408.7|9362.7|9356.7|9448.3|9446.3|9340.1|9338.1|32542
1551740400000|2019-03-04 23:00:00|9362.2|9356.2|9401.1|9395.1|9426.6|9424.6|9338.4|9336.4|45895
1551826800000|2019-03-05 23:00:00|9400.1|9394.1|9345.7|9339.7|9424.1|9422.1|9342.1|9338.2|34118
1551913200000|2019-03-06 23:00:00|9345.4|9339.4|9317.7|9311.7|9406|9404|9285|9283|54270
1551999600000|2019-03-07 23:00:00|9317.3|9311.3|9295.5|9289.5|9324.9|9318.9|9228.6|9226.6|74888
1552172400000|2019-03-09 23:00:00|9299.4|9293.4|9299.4|9293.4|9303.9|9297.9|9292.3|9286.3|0
1552258800000|2019-03-10 23:00:00|9299.6|9293.6|9401.1|9395.1|9402.8|9396.8|9260.7|9258.7|123703
1552345200000|2019-03-11 23:00:00|9401.3|9395.3|9307.7|9301.7|9402|9396|9301.9|9295.9|118803
1552431600000|2019-03-12 23:00:00|9307.9|9301.9|9417.8|9411.8|9421.5|9415.5|9289|9283|86925
1552518000000|2019-03-13 23:00:00|9417.9|9411.9|9477.1|9471.1|9501.8|9499.8|9377.7|9375.4|71113
1552604400000|2019-03-14 23:00:00|9477.2|9471.2|9493.7|9487.7|9512.2|9510.2|9452.5|9450.5|44576
1552777200000|2019-03-16 23:00:00|9488.2|9482.2|9480.2|9474.2|9488.2|9482.2|9478.5|9472.5|0
1552863600000|2019-03-17 23:00:00|9480.3|9474.3|9514.6|9508.6|9520.7|9514.7|9462.4|9460.4|27873
1552950000000|2019-03-18 23:00:00|9514.5|9508.5|9490.5|9484.5|9585.7|9583.7|9486|9484|32081
1553036400000|2019-03-19 23:00:00|9490.7|9484.7|9447.9|9441.9|9513.5|9511.5|9429.2|9427.2|34997
1553122800000|2019-03-20 23:00:00|9448|9442|9477|9471|9480.9|9474.9|9395.2|9393.2|34136
1553209200000|2019-03-21 23:00:00|9476.9|9470.9|9318.3|9312.3|9486.2|9483.4|9303.6|9301.6|44267
1553382000000|2019-03-23 23:00:00|9343.3|9337.3|9325.6|9319.6|9343.3|9337.3|9316.9|9310.9|0
1553468400000|2019-03-24 23:00:00|9325.8|9319.8|9295.3|9289.3|9336|9334|9263|9261|34163
1553554800000|2019-03-25 23:00:00|9295.2|9289.2|9382.9|9376.9|9406|9404|9294.5|9288.5|31641
1553641200000|2019-03-26 23:00:00|9383.1|9377.1|9413.3|9407.3|9442.4|9440.4|9320.5|9318.5|38237
1553727600000|2019-03-27 23:00:00|9413.5|9407.5|9433.8|9427.8|9456.4|9454.4|9378.7|9372.7|24449
1553814000000|2019-03-28 23:00:00|9433.9|9427.9|9484.5|9478.5|9487.2|9482.8|9424.5|9418.5|33089
1553986800000|2019-03-30 23:00:00|9484.4|9478.4|9484.4|9478.4|9484.4|9478.4|9484.4|9478.4|0
1554069600000|2019-03-31 22:00:00|9491.3|9485.3|9556.4|9550.4|9566.5|9560.5|9491.3|9485.3|30346
1554156000000|2019-04-01 22:00:00|9555.5|9549.5|9536.4|9530.4|9563.9|9557.9|9510.4|9508.4|23431
1554242400000|2019-04-02 22:00:00|9536|9530|9589.3|9583.3|9589.7|9583.7|9495.7|9493.7|34939
1554328800000|2019-04-03 22:00:00|9589.6|9583.6|9547.5|9541.5|9593.9|9587.9|9518.9|9516.9|25972
1554415200000|2019-04-04 22:00:00|9547.4|9541.4|9541.2|9535.2|9572.4|9570.4|9519.8|9517.8|31478
1554674400000|2019-04-07 22:00:00|9544.6|9538.6|9562.6|9556.6|9576.5|9574.5|9505.1|9499.1|27543
1554760800000|2019-04-08 22:00:00|9562.4|9556.4|9547.9|9541.9|9631.6|9629.6|9534.3|9532.3|35241
1554847200000|2019-04-09 22:00:00|9547.8|9541.8|9560.6|9554.6|9584.3|9582.3|9524.2|9522.2|31165
1554933600000|2019-04-10 22:00:00|9560.5|9554.5|9548.1|9542.1|9600|9598|9521.8|9519.8|31418
1555020000000|2019-04-11 22:00:00|9547.9|9541.9|9471.8|9465.8|9566.7|9560.7|9442.7|9440.7|47042
1555192800000|2019-04-13 22:00:00|9472.8|9466.8|9472.8|9466.8|9472.8|9466.8|9472.8|9466.8|0
1555279200000|2019-04-14 22:00:00|9473.7|9467.7|9529.2|9523.2|9542|9540|9451.1|9445.1|33851
1555365600000|2019-04-15 22:00:00|9529|9523|9550.2|9544.2|9596.9|9594.9|9524.2|9522|40014
1555452000000|2019-04-16 22:00:00|9549.8|9543.8|9583.7|9577.7|9630|9628|9544|9538|39633
1555538400000|2019-04-17 22:00:00|9584|9578|9608.7|9602.7|9625.4|9623.4|9542.9|9540.9|46189
1555797600000|2019-04-20 22:00:00|9608.9|9602.9|9608.9|9602.9|9608.9|9602.9|9608.9|9602.9|0
1555884000000|2019-04-21 22:00:00|9608.8|9602.8|9616.5|9610.5|9626.3|9620.3|9575.3|9569.3|0
1555970400000|2019-04-22 22:00:00|9616|9610|9629.9|9623.9|9655|9653|9545|9543|37833
1556056800000|2019-04-23 22:00:00|9629.8|9623.8|9666.4|9660.4|9706.5|9704.5|9596|9590|39826
1556143200000|2019-04-24 22:00:00|9667.3|9661.3|9700.6|9694.6|9722.3|9716.3|9645.5|9643.5|34014
1556229600000|2019-04-25 22:00:00|9700.7|9694.7|9721.4|9715.4|9739.5|9737.5|9673.8|9667.8|28122
1556488800000|2019-04-28 22:00:00|9722.5|9716.5|9741.8|9735.8|9754.5|9752.5|9701.7|9699.7|23221
1556575200000|2019-04-29 22:00:00|9741.6|9735.6|9809.1|9803.1|9815|9809|9721.2|9715.2|33318
1556661600000|2019-04-30 22:00:00|9809.2|9803.2|9697|9691|9830.9|9824.9|9694.8|9688.8|0
1556748000000|2019-05-01 22:00:00|9696.6|9690.6|9753.3|9747.3|9784.2|9782.2|9681.6|9675.6|36746
1556834400000|2019-05-02 22:00:00|9753.1|9747.1|9749.3|9743.3|9787.9|9785.9|9713.3|9711.3|28330
1557093600000|2019-05-05 22:00:00|9726.5|9720.5|9627.7|9621.7|9726.5|9720.5|9538.7|9532.7|38539
1557180000000|2019-05-06 22:00:00|9628.8|9622.8|9551.9|9545.9|9687.2|9685.2|9511.4|9509.4|44015
1557266400000|2019-05-07 22:00:00|9551.5|9545.5|9633.6|9627.6|9645.7|9642.5|9531.6|9525.6|54213
1557352800000|2019-05-08 22:00:00|9633.4|9627.4|9493.9|9487.9|9638.7|9632.7|9418.9|9416.9|53471
1557439200000|2019-05-09 22:00:00|9493.2|9487.2|9573.3|9567.3|9580.1|9574.1|9430.7|9424.7|38587
1557698400000|2019-05-12 22:00:00|9561.5|9555.5|9348|9342|9561.5|9555.5|9319.9|9317.9|43650
1557784800000|2019-05-13 22:00:00|9347.1|9341.1|9435.5|9429.5|9438.5|9436.5|9324|9318|37137
1557871200000|2019-05-14 22:00:00|9436.1|9430.1|9496.9|9490.9|9509.7|9503.7|9362.5|9360.5|44538
1557957600000|2019-05-15 22:00:00|9496.3|9490.3|9648.5|9642.5|9666.3|9664.3|9430.6|9424.6|51375
1558044000000|2019-05-16 22:00:00|9648.4|9642.4|9621.6|9615.6|9674.1|9672.1|9601|9599|37862
1558216800000|2019-05-18 22:00:00|9620.5|9614.5|9620.5|9614.5|9620.5|9614.5|9620.5|9614.5|0
1558303200000|2019-05-19 22:00:00|9622.5|9616.5|9607.8|9601.8|9668|9666|9536.1|9534.1|34777
1558389600000|2019-05-20 22:00:00|9607.9|9601.9|9633|9627|9644.4|9641|9593.7|9591.7|27227
1558476000000|2019-05-21 22:00:00|9633.1|9627.1|9665.9|9659.9|9675.6|9673.6|9563.9|9561.9|30375
1558562400000|2019-05-22 22:00:00|9666.5|9660.5|9590.7|9584.7|9669.2|9663.2|9564.1|9562.1|40743
1558648800000|2019-05-23 22:00:00|9591.1|9585.1|9723.3|9717.3|9728.8|9722.8|9553.5|9547.5|30183
1558908000000|2019-05-26 22:00:00|9722.6|9716.6|9717.1|9711.1|9757.7|9755.7|9703.9|9697.9|17344
1558994400000|2019-05-27 22:00:00|9716.2|9710.2|9629.3|9623.3|9740.9|9738.9|9614.4|9608.4|39036
1559080800000|2019-05-28 22:00:00|9629|9623|9569.9|9563.9|9639.6|9633.6|9517|9515|44309
1559167200000|2019-05-29 22:00:00|9569.1|9563.1|9603.6|9597.6|9633.4|9627.4|9560.7|9554.7|0
1559253600000|2019-05-30 22:00:00|9603.1|9597.1|9490.8|9484.8|9610.5|9604.5|9464.2|9462.2|49985
1559426400000|2019-06-01 22:00:00|9490.9|9484.9|9492.4|9486.4|9492.4|9486.4|9490.9|9484.9|0
1559512800000|2019-06-02 22:00:00|9485.1|9479.1|9617.3|9611.3|9618.8|9612.8|9425.9|9419.9|45938
1559599200000|2019-06-03 22:00:00|9617.8|9611.8|9605.7|9599.7|9649.9|9647.9|9550.6|9548.6|42102
1559685600000|2019-06-04 22:00:00|9606.3|9600.3|9671.3|9665.3|9689.6|9684.3|9580.4|9578.4|36569
1559772000000|2019-06-05 22:00:00|9666.8|9660.8|9680.7|9674.7|9759.4|9757.4|9631.7|9625.7|42217
1559858400000|2019-06-06 22:00:00|9680.3|9674.3|9764.9|9758.9|9782.8|9780.8|9674.3|9668.3|35977
1560031200000|2019-06-08 22:00:00|9755.9|9749.9|9755.9|9749.9|9755.9|9749.9|9755.9|9749.9|0
1560117600000|2019-06-09 22:00:00|9766|9760|9799.9|9793.9|9828.1|9822.1|9766|9760|0
1560204000000|2019-06-10 22:00:00|9800.1|9794.1|9814|9808|9873.5|9871.5|9767.8|9765.8|46527
1560290400000|2019-06-11 22:00:00|9813.8|9807.8|9865|9859|9883.5|9881.5|9777.8|9775.8|44713
1560376800000|2019-06-12 22:00:00|9865.3|9859.3|9857.8|9851.8|9909.8|9907.8|9827|9821|45545
1560463200000|2019-06-13 22:00:00|9857.2|9851.2|9884.4|9878.4|9886.8|9880.8|9808.3|9806.3|63864
1560722400000|2019-06-16 22:00:00|9885.4|9879.4|9864.3|9858.3|9900.3|9894.3|9818.9|9816.9|127235
1560808800000|2019-06-17 22:00:00|9864.4|9858.4|9998.5|9992.5|10013.8|10011.8|9816.9|9814.9|174397
1560895200000|2019-06-18 22:00:00|9997.8|9991.8|9981.1|9975.1|10017.1|10011.1|9936.5|9934.5|80901
1560981600000|2019-06-19 22:00:00|9980.7|9974.7|9977.1|9971.1|10063.5|10061.5|9947.1|9945.1|48778
1561068000000|2019-06-20 22:00:00|9976.8|9970.8|9894.6|9888.6|9992.1|9990.1|9891|9885|49432
1561327200000|2019-06-23 22:00:00|9896.3|9890.3|9898.5|9892.5|9976.7|9974.7|9871.6|9869.6|33439
1561413600000|2019-06-24 22:00:00|9898.2|9892.2|9862.1|9856.1|9942|9940|9846.5|9840.5|32016
1561500000000|2019-06-25 22:00:00|9861.9|9855.9|9840.7|9834.7|9918.9|9916.9|9838.4|9834.2|32948
1561586400000|2019-06-26 22:00:00|9840.4|9834.4|9870.1|9864.1|9891.4|9889.4|9820.5|9818.5|30184
1561672800000|2019-06-27 22:00:00|9869.9|9863.9|9931.1|9925.1|9935.8|9929.8|9817.6|9815.6|29847
1561845600000|2019-06-29 22:00:00|9897.6|9891.6|9897.6|9891.6|9897.6|9891.6|9897.6|9891.6|0
1561932000000|2019-06-30 22:00:00|9908.1|9902.1|9994|9988|10027.6|10025.6|9908.1|9902.1|39363
1562018400000|2019-07-01 22:00:00|9994.3|9988.3|10049|10043|10057.1|10055.1|9962.2|9956.2|37697
1562104800000|2019-07-02 22:00:00|10049.3|10043.3|10092.3|10086.3|10096.3|10091.7|10021.1|10019.1|32006
1562191200000|2019-07-03 22:00:00|10092.7|10086.7|10061.2|10055.2|10104.2|10098.2|10048.4|10046.4|16864
1562277600000|2019-07-04 22:00:00|10061.3|10055.3|9992.5|9986.5|10089.6|10087.6|9968|9966|31601
1562450400000|2019-07-06 22:00:00|10001.8|9995.8|10001.8|9995.8|10001.8|9995.8|10001.8|9995.8|0
1562536800000|2019-07-07 22:00:00|10002.6|9996.6|9997.7|9991.7|10018.4|10012.4|9942.5|9940.5|24123
1562623200000|2019-07-08 22:00:00|9997.3|9991.3|9962|9956|10004.9|9998.9|9909.3|9907.3|35504
1562709600000|2019-07-09 22:00:00|9961.9|9955.9|9937.9|9931.9|10006.4|10004.4|9904.1|9902.1|35375
1562796000000|2019-07-10 22:00:00|9937.8|9931.8|9893.5|9887.5|9969.6|9963.7|9866.8|9864.8|33910
1562882400000|2019-07-11 22:00:00|9893|9887|9761.6|9755.6|9922.9|9916.9|9756.9|9754.7|37132
1563055200000|2019-07-13 22:00:00|9761.7|9755.7|9761.7|9755.7|9761.7|9755.7|9761.7|9755.7|0
1563141600000|2019-07-14 22:00:00|9762.7|9756.7|9804.1|9798.1|9830|9828|9732|9730|38147
1563228000000|2019-07-15 22:00:00|9804|9798|9844.9|9838.9|9870.7|9868.7|9781.6|9775.6|30830
1563314400000|2019-07-16 22:00:00|9845|9839|9889.2|9883.2|9998.2|9996.2|9830.2|9824.2|44286
1563400800000|2019-07-17 22:00:00|9889.1|9883.1|10016.7|10010.7|10043.1|10041.1|9859.9|9853.9|51281
1563487200000|2019-07-18 22:00:00|10016.9|10010.9|9903.1|9897.1|10050.1|10048.1|9899.2|9893.2|42629
1563660000000|2019-07-20 22:00:00|9931|9925|9931|9925|9931|9925|9931|9925|0
1563746400000|2019-07-21 22:00:00|9932.2|9926.2|9943.3|9937.3|9990.5|9984.5|9901.4|9899.4|25446
1563832800000|2019-07-22 22:00:00|9943.5|9937.5|9979.8|9973.8|10002.5|10000.5|9929.4|9927.4|35503
1563919200000|2019-07-23 22:00:00|9980.1|9974.1|9933.4|9927.4|9997.8|9991.8|9875.4|9873.4|36227
1564005600000|2019-07-24 22:00:00|9933.6|9927.6|9861.1|9855.1|10016.6|10014.6|9842.1|9836.1|58371
1564092000000|2019-07-25 22:00:00|9862|9856|9956.2|9950.2|10003.2|10001.2|9854.7|9848.7|37419
1564351200000|2019-07-28 22:00:00|9957|9951|9974.4|9968.4|10000.9|9998.9|9920|9918|27214
1564437600000|2019-07-29 22:00:00|9974.1|9968.1|9882.6|9876.6|9992.5|9989.1|9843.3|9841.3|36155
1564524000000|2019-07-30 22:00:00|9883|9877|9907.3|9901.3|9958|9956|9838|9836|32870
1564610400000|2019-07-31 22:00:00|9905.5|9899.5|9829.6|9823.6|10012.2|10006.2|9810|9804|0
1564696800000|2019-08-01 22:00:00|9830.4|9824.4|9824.1|9818.1|9877.7|9875.7|9743.1|9741.1|90478
1564869600000|2019-08-03 22:00:00|9812.9|9806.9|9812.9|9806.9|9812.9|9806.9|9812.9|9806.9|0
1564956000000|2019-08-04 22:00:00|9808.8|9802.8|9453.5|9447.5|9808.8|9802.8|9448.5|9442.5|72819
1565042400000|2019-08-05 22:00:00|9448.8|9442.8|9532.5|9526.5|9653.6|9651.6|9295.8|9289.8|69938
1565128800000|2019-08-06 22:00:00|9531.8|9525.8|9596|9590|9653.1|9651.1|9464.5|9462.5|66411
1565215200000|2019-08-07 22:00:00|9595.4|9589.4|9744.2|9738.2|9793.4|9791.4|9565.8|9559.8|54520
1565301600000|2019-08-08 22:00:00|9730.3|9724.3|9796|9790|9808.6|9806.6|9686.4|9680.4|45263
1565474400000|2019-08-10 22:00:00|9780.7|9774.7|9780.7|9774.7|9780.7|9774.7|9780.7|9774.7|0
1565560800000|2019-08-11 22:00:00|9769.1|9763.1|9712.2|9706.2|9863.1|9861.1|9697.2|9695.2|44526
1565647200000|2019-08-12 22:00:00|9712|9706|9845.8|9839.8|9855.7|9849.7|9642.4|9640.4|71233
1565733600000|2019-08-13 22:00:00|9845.4|9839.4|9566.2|9560.2|9855.8|9849.8|9566|9560|70832
1565820000000|2019-08-14 22:00:00|9565.4|9559.4|9631.9|9625.9|9672.2|9670.2|9513.6|9511.6|87463
1565906400000|2019-08-15 22:00:00|9631.8|9625.8|9739.4|9733.4|9746.3|9744.3|9620.7|9618.7|49784
1566079200000|2019-08-17 22:00:00|9732.4|9726.4|9732.4|9726.4|9732.4|9726.4|9732.4|9726.4|0
1566165600000|2019-08-18 22:00:00|9738.6|9732.6|9805.2|9799.2|9858.3|9856.3|9735.9|9729.9|38460
1566252000000|2019-08-19 22:00:00|9804.7|9798.7|9735.3|9729.3|9865.2|9863.2|9732.7|9726.7|35338
1566338400000|2019-08-20 22:00:00|9734.7|9728.7|9840.4|9834.4|9884.6|9882.6|9729.8|9723.8|28310
1566424800000|2019-08-21 22:00:00|9840|9834|9825.5|9819.5|9873.5|9871.5|9776.1|9774.1|37556
1566511200000|2019-08-22 22:00:00|9825.9|9819.9|9654.5|9648.5|9883.3|9881.3|9633.1|9631.1|54206
1566770400000|2019-08-25 22:00:00|9634.7|9628.7|9754.3|9748.3|9769.5|9767.5|9531.7|9525.7|46701
1566856800000|2019-08-26 22:00:00|9754.7|9748.7|9748.3|9742.3|9803.5|9801.5|9686.2|9684.2|43721
1566943200000|2019-08-27 22:00:00|9748.2|9742.2|9740.4|9734.4|9785.5|9783.5|9669.7|9667.7|39531
1567029600000|2019-08-28 22:00:00|9740.8|9734.8|9848.7|9842.7|9867.6|9865.6|9708|9702|40039
1567116000000|2019-08-29 22:00:00|9848.6|9842.6|9927.2|9921.2|9946.9|9944.9|9841.4|9835.4|40431
1567375200000|2019-09-01 22:00:00|9915.6|9909.6|9894.6|9888.6|9957.7|9955.7|9851.3|9845.3|24468
1567461600000|2019-09-02 22:00:00|9895.2|9889.2|9867.5|9861.5|9939.3|9933.3|9831.3|9829.3|43460
1567548000000|2019-09-03 22:00:00|9867.4|9861.4|9890.7|9884.7|9982.4|9980.4|9859.7|9853.7|37240
1567634400000|2019-09-04 22:00:00|9890.8|9884.8|9968|9962|10018.1|10016.1|9887.3|9881.3|39995
1567720800000|2019-09-05 22:00:00|9968.1|9962.1|10089.6|10083.6|10090.3|10087.2|9968.1|9962.1|36371
1567893600000|2019-09-07 22:00:00|10089.7|10083.7|10089.7|10083.7|10089.7|10083.7|10089.7|10083.7|0
1567980000000|2019-09-08 22:00:00|10089.6|10083.6|10086.1|10080.1|10121.2|10115.2|10041.7|10039.7|35230
1568066400000|2019-09-09 22:00:00|10086.3|10080.3|10047.4|10041.4|10111.6|10105.6|9956.4|9954.4|55611
1568152800000|2019-09-10 22:00:00|10047.2|10041.2|10113.2|10107.2|10117.4|10113.6|10034.1|10028.1|39561
1568239200000|2019-09-11 22:00:00|10113.5|10107.5|10119|10113|10178.5|10172.5|10057.1|10055.1|57991
1568325600000|2019-09-12 22:00:00|10119.8|10113.8|10042.5|10036.5|10150.3|10144.3|10032|10026.9|69384
1568498400000|2019-09-14 22:00:00|10043.1|10037.1|10043.1|10037.1|10043.1|10037.1|10043.1|10037.1|0
1568584800000|2019-09-15 22:00:00|10034.4|10028.4|9975.2|9969.2|10034.4|10028.4|9951|9949|122089
1568671200000|2019-09-16 22:00:00|9975.1|9969.1|10015.2|10009.2|10026.6|10024.6|9945.5|9943.5|121095
1568757600000|2019-09-17 22:00:00|10015.4|10009.4|10049.8|10043.8|10057.7|10051.7|9970.9|9968.9|81521
1568844000000|2019-09-18 22:00:00|10050|10044|10033.4|10027.4|10079.6|10077.6|9994.9|9992.9|57885
1568930400000|2019-09-19 22:00:00|10033.1|10027.1|10020.2|10014.2|10151.1|10149.1|10004.3|9998.3|53466
1569189600000|2019-09-22 22:00:00|10026.7|10020.7|10027.2|10021.2|10085.5|10079.5|9958.6|9956.6|36363
1569276000000|2019-09-23 22:00:00|10027.4|10021.4|9944.7|9938.7|10071|10065|9926|9924|31978
1569362400000|2019-09-24 22:00:00|9944.4|9938.4|9935.6|9929.6|9993.8|9987.8|9837.7|9835.7|47093
1569448800000|2019-09-25 22:00:00|9935.5|9929.5|10044.2|10038.2|10056|10054|9900.9|9898.9|37803
1569535200000|2019-09-26 22:00:00|10044.3|10038.3|10023.4|10017.4|10072.5|10070.5|9987.8|9985.8|28488
1569708000000|2019-09-28 22:00:00|10023.2|10017.2|10023.2|10017.2|10023.2|10017.2|10023.2|10017.2|0
1569794400000|2019-09-29 22:00:00|10026.9|10020.9|10110.6|10104.6|10119.7|10113.7|10013|10007|32846
1569880800000|2019-09-30 22:00:00|10110.3|10104.3|9935.3|9929.3|10144.9|10138.9|9896.1|9894.1|54290
1569967200000|2019-10-01 22:00:00|9935.5|9929.5|9708.6|9702.6|9967|9961|9692.3|9686.3|63549
1570053600000|2019-10-02 22:00:00|9708.7|9702.7|9802.4|9796.4|9803.6|9797.6|9681.9|9679.9|56915
1570140000000|2019-10-03 22:00:00|9802.6|9796.6|9878.1|9872.1|9880.4|9876.7|9748.3|9746.3|45724
1570399200000|2019-10-06 22:00:00|9871.4|9865.4|9910.2|9904.2|9950.7|9948.7|9829.6|9823.6|33201
1570485600000|2019-10-07 22:00:00|9909.5|9903.5|9793.1|9787.1|9948.6|9942.6|9772|9770|52880
1570572000000|2019-10-08 22:00:00|9793.2|9787.2|9865.6|9859.6|9884.4|9882.4|9760.5|9754.5|34651
1570658400000|2019-10-09 22:00:00|9865.8|9859.8|9939.8|9933.8|9961|9955|9756.4|9750.4|43020
1570744800000|2019-10-10 22:00:00|9939.5|9933.5|10007.4|10001.4|10039.9|10037.9|9915.8|9910.6|46001
1570917600000|2019-10-12 22:00:00|10000.4|9994.4|10000.4|9994.4|10000.4|9994.4|10000.4|9994.4|0
1571004000000|2019-10-13 22:00:00|10001.4|9995.4|9958.8|9952.8|10036.6|10030.6|9889.9|9887.9|36293
1571090400000|2019-10-14 22:00:00|9959|9953|10057.1|10051.1|10077.3|10075.3|9959|9953|41204
1571176800000|2019-10-15 22:00:00|10057.4|10051.4|10030.2|10024.2|10080.8|10078.8|10003.1|10001.1|37818
1571263200000|2019-10-16 22:00:00|10030.3|10024.3|10006.4|10000.4|10099.2|10097.2|9973.3|9971.3|45206
1571349600000|2019-10-17 22:00:00|10006.2|10000.2|9969.4|9963.4|10023.4|10017.4|9938.2|9936.2|33427
1571608800000|2019-10-20 22:00:00|9967.1|9961.1|9988.7|9982.7|10029.1|10027.1|9953.6|9947.6|27681
1571695200000|2019-10-21 22:00:00|9988.9|9982.9|9965.3|9959.3|10038.3|10036.3|9935.3|9933.3|31901
1571781600000|2019-10-22 22:00:00|9966.2|9960.2|10050|10044|10056.4|10054.4|9941.8|9935.8|31422
1571868000000|2019-10-23 22:00:00|10050.7|10044.7|10104.6|10098.6|10128.7|10122.7|10035.9|10033.9|33242
1571954400000|2019-10-24 22:00:00|10105.1|10099.1|10194.5|10188.5|10203.6|10201.6|10097.3|10091.3|31667
1572217200000|2019-10-27 23:00:00|10206.8|10200.8|10239.3|10233.3|10256.3|10254.3|10185.6|10183.6|27117
1572303600000|2019-10-28 23:00:00|10239.2|10233.2|10260|10254|10268.9|10266.9|10200.5|10198.5|25315
1572390000000|2019-10-29 23:00:00|10259.7|10253.7|10271.6|10265.6|10281.1|10278.4|10213.7|10211.7|27436
1572476400000|2019-10-30 23:00:00|10271.7|10265.7|10241.2|10235.2|10288.9|10286.9|10205.9|10203.9|41111
1572562800000|2019-10-31 23:00:00|10241.4|10235.4|10269.6|10263.6|10281.5|10279.5|10223.5|10221.5|29813
1572822000000|2019-11-03 23:00:00|10283|10277|10337.2|10331.2|10356.1|10354.1|10259.2|10257.2|42335
1572908400000|2019-11-04 23:00:00|10337.6|10331.6|10276.3|10270.3|10363.7|10357.7|10268|10265.6|37808
1572994800000|2019-11-05 23:00:00|10276.5|10270.5|10322.3|10316.3|10333.7|10331.7|10252.6|10250.6|30969
1573081200000|2019-11-06 23:00:00|10322.5|10316.5|10332.5|10326.5|10368.7|10366.7|10290.3|10288.3|30318
1573167600000|2019-11-07 23:00:00|10332.7|10326.7|10351.8|10345.8|10352.9|10346.9|10278.2|10276.2|27285
1573426800000|2019-11-10 23:00:00|10341.3|10335.3|10317.6|10311.6|10341.3|10336.5|10276.3|10274.3|22272
1573513200000|2019-11-11 23:00:00|10317.7|10311.7|10294.8|10288.8|10345.7|10339.7|10278.9|10276.9|34524
1573599600000|2019-11-12 23:00:00|10295.2|10289.2|10319.9|10313.9|10321.6|10315.6|10231.7|10229.7|40725
1573686000000|2019-11-13 23:00:00|10319.7|10313.7|10268.2|10262.2|10333.7|10327.7|10219.4|10217.4|38993
1573772400000|2019-11-14 23:00:00|10268.1|10262.1|10328.1|10322.1|10337.7|10335.7|10264.6|10258.6|37431
1574031600000|2019-11-17 23:00:00|10320.4|10314.4|10361.8|10355.8|10383|10381|10307.2|10301.2|32146
1574118000000|2019-11-18 23:00:00|10361.9|10355.9|10364.5|10358.5|10429.6|10427.6|10339.2|10333.2|37612
1574204400000|2019-11-19 23:00:00|10364.2|10358.2|10342.6|10336.6|10387.3|10385.3|10319.7|10317.7|36080
1574290800000|2019-11-20 23:00:00|10340.4|10334.4|10358.8|10352.8|10368.1|10366.1|10286.3|10284.3|40280
1574377200000|2019-11-21 23:00:00|10359.2|10353.2|10421.1|10415.1|10422.5|10420.5|10350.3|10344.3|61919
1574636400000|2019-11-24 23:00:00|10434.8|10428.8|10485.8|10479.8|10490.1|10485.3|10408|10406|36440
1574722800000|2019-11-25 23:00:00|10485.7|10479.7|10519.6|10513.6|10538.4|10536.4|10471.3|10469.3|35009
1574809200000|2019-11-26 23:00:00|10519.4|10513.4|10545.2|10539.2|10546.4|10544.4|10501.4|10499.4|28445
1574895600000|2019-11-27 23:00:00|10545.4|10539.4|10530.3|10524.3|10546.2|10540.2|10503|10497|15771
1574982000000|2019-11-28 23:00:00|10530.4|10524.4|10476.5|10470.5|10533.4|10527.9|10475.7|10470.5|38080
1575241200000|2019-12-01 23:00:00|10487.7|10481.7|10356.4|10350.4|10553.5|10551.5|10327.4|10325.4|56342
1575327600000|2019-12-02 23:00:00|10357.1|10351.1|10278.4|10272.4|10396.8|10390.8|10220.5|10218.5|60374
1575414000000|2019-12-03 23:00:00|10278.6|10272.6|10363.5|10357.5|10369.1|10367.1|10220|10218|44241
1575500400000|2019-12-04 23:00:00|10363.6|10357.6|10366.4|10360.4|10440.6|10438.6|10343.6|10341.6|39915
1575586800000|2019-12-05 23:00:00|10366.3|10360.3|10464.3|10458.3|10477.4|10475.4|10363.5|10357.5|35529
1575846000000|2019-12-08 23:00:00|10464.7|10458.7|10415.2|10409.2|10488.6|10486.6|10407.7|10401.7|25743
1575932400000|2019-12-09 23:00:00|10415.4|10409.4|10391.1|10385.1|10440.7|10434.7|10295.7|10293.7|46530
1576018800000|2019-12-10 23:00:00|10390.4|10384.4|10393.3|10387.3|10418.2|10416.2|10341.3|10339.3|33592
1576105200000|2019-12-11 23:00:00|10393.1|10387.1|10494.2|10488.2|10521.3|10515.3|10376.3|10374.3|101506
1576191600000|2019-12-12 23:00:00|10496.7|10490.7|10465.2|10459.2|10604.4|10598.4|10421.2|10419.2|101958
1576450800000|2019-12-15 23:00:00|10477.5|10471.5|10535.1|10529.1|10563.2|10561.2|10460.2|10458.2|104914
1576537200000|2019-12-16 23:00:00|10534.7|10528.7|10530.3|10524.3|10550.2|10548.2|10498.2|10496.2|141300
1576623600000|2019-12-17 23:00:00|10530.1|10524.1|10575.1|10569.1|10637.6|10635.6|10519.2|10516|83864
1576710000000|2019-12-18 23:00:00|10575.3|10569.3|10591.6|10585.6|10596.7|10590.7|10523|10521|48603
1576796400000|2019-12-19 23:00:00|10592|10586|10678.8|10672.8|10693.5|10691.5|10578.3|10572.3|55999
1577055600000|2019-12-22 23:00:00|10684|10678|10740.5|10734.5|10740.5|10734.7|10663.5|10661.5|22206
1577142000000|2019-12-23 23:00:00|10740.6|10734.6|10732.7|10726.7|10744.4|10738.4|10721.2|10715.2|0
1577314800000|2019-12-25 23:00:00|10733.8|10727.8|10788.6|10782.6|10796|10790|10733.8|10727.8|0
1577401200000|2019-12-26 23:00:00|10788.4|10782.4|10704.7|10698.7|10808.9|10802.9|10702.2|10696.2|27744
1577660400000|2019-12-29 23:00:00|10713.4|10707.4|10594|10588|10737.3|10735.3|10588.9|10584.4|32950
1577746800000|2019-12-30 23:00:00|10593.9|10587.9|10630.6|10624.6|10633.4|10627.4|10564.3|10558.3|0
1577919600000|2020-01-01 23:00:00|10629.5|10623.5|10759.6|10753.6|10772.7|10766.7|10627.2|10621.2|0
1578006000000|2020-01-02 23:00:00|10759.4|10753.4|10672.4|10666.4|10765.3|10759.3|10579.4|10577.4|48023
1578265200000|2020-01-05 23:00:00|10626.3|10620.3|10681.2|10675.2|10700.3|10694.3|10548.3|10546.3|42352
1578351600000|2020-01-06 23:00:00|10681.6|10675.6|10646.8|10640.8|10749.4|10747.4|10629.4|10623.4|38740
1578438000000|2020-01-07 23:00:00|10646|10640|10711.8|10705.8|10715.1|10711.1|10517.2|10511.2|41082
1578524400000|2020-01-08 23:00:00|10712.5|10706.5|10673.1|10667.1|10749.1|10747.1|10639.7|10637.7|36637
1578610800000|2020-01-09 23:00:00|10673.4|10667.4|10608.5|10602.5|10693.2|10687.2|10601.6|10599.6|34030
1578870000000|2020-01-12 23:00:00|10626.8|10620.8|10652.9|10646.9|10681.5|10679.5|10592.2|10590.2|39053
1578956400000|2020-01-13 23:00:00|10653|10647|10658.3|10652.3|10678.1|10672.1|10537.9|10535.9|51140
1579042800000|2020-01-14 23:00:00|10658.4|10652.4|10664|10658|10693.2|10691.2|10618.8|10612.8|35551
1579129200000|2020-01-15 23:00:00|10664.3|10658.3|10721|10715|10723.2|10719.5|10638.6|10636.6|34906
1579215600000|2020-01-16 23:00:00|10720.8|10714.8|10854.6|10848.6|10869.2|10866.2|10718.1|10712.1|53802
1579474800000|2020-01-19 23:00:00|10853.7|10847.7|10852.7|10846.7|10876.7|10870.7|10834.7|10832.7|21699
1579561200000|2020-01-20 23:00:00|10852.9|10846.9|10865.2|10859.2|10894.4|10892.4|10771.6|10769.6|32899
1579647600000|2020-01-21 23:00:00|10865.6|10859.6|10871.7|10865.7|10963.3|10961.3|10861.6|10855.6|43304
1579734000000|2020-01-22 23:00:00|10871.4|10865.4|10858|10852|10908.6|10906.6|10799.2|10797.2|45528
1579820400000|2020-01-23 23:00:00|10858.2|10852.2|10796.8|10790.8|10913.3|10911.3|10786.4|10784.4|37684
1580079600000|2020-01-26 23:00:00|10723|10717|10656.1|10650.1|10741|10738.9|10640.3|10638.3|52555
1580166000000|2020-01-27 23:00:00|10655.5|10649.5|10813.7|10807.7|10821.6|10815.6|10651.2|10645.2|47534
1580252400000|2020-01-28 23:00:00|10813|10807|10837.6|10831.6|10883.5|10881.5|10770.1|10764.1|39101
1580338800000|2020-01-29 23:00:00|10838|10832|10858.6|10852.6|10866.6|10860.6|10715.9|10713.9|49446
1580425200000|2020-01-30 23:00:00|10857.5|10851.5|10608.1|10602.1|10863.3|10857.3|10552.5|10550.5|56795
1580684400000|2020-02-02 23:00:00|10619.1|10613.1|10620.5|10614.5|10695.7|10693.7|10598.4|10596.4|43210
1580770800000|2020-02-03 23:00:00|10620.1|10614.1|10805.3|10799.3|10813.2|10809.9|10595.9|10589.9|39241
1580857200000|2020-02-04 23:00:00|10805.2|10799.2|11030.5|11024.5|11035.1|11029.1|10758.3|10752.3|61825
1580943600000|2020-02-05 23:00:00|11031.2|11025.2|11035.4|11029.4|11081.3|11075.3|10981|10979|41319
1581030000000|2020-02-06 23:00:00|11036|11030|10982.8|10976.8|11039.7|11033.7|10957.5|10955.5|37369
1581289200000|2020-02-09 23:00:00|10988.3|10982.3|11072.2|11066.2|11077.3|11071.3|10925.1|10919.1|29663
1581375600000|2020-02-10 23:00:00|11071.8|11065.8|11090.1|11084.1|11123.1|11117.1|11057.6|11055.6|34954
1581462000000|2020-02-11 23:00:00|11091|11085|11142.1|11136.1|11147.7|11145.7|11070.9|11064.9|32486
1581548400000|2020-02-12 23:00:00|11142.5|11136.5|11104|11098|11149.2|11143.2|11006.7|11004.7|52356
1581634800000|2020-02-13 23:00:00|11104.3|11098.3|11153.1|11147.1|11157.3|11151.7|11079.3|11073.3|33940
1581894000000|2020-02-16 23:00:00|11173.1|11167.1|11155.8|11149.8|11184.8|11178.8|11136.6|11134.6|21360
1581980400000|2020-02-17 23:00:00|11151.3|11145.3|11180|11174|11180.2|11178.2|11091.7|11089.7|40726
1582066800000|2020-02-18 23:00:00|11180.6|11174.6|11278.3|11272.3|11282|11280|11174.8|11171|37395
1582153200000|2020-02-19 23:00:00|11279.7|11273.7|11160.8|11154.8|11307.1|11301.1|11118.1|11116.1|57518
1582239600000|2020-02-20 23:00:00|11160.6|11154.6|11116|11110|11173.8|11171.8|11057.4|11055.4|58395
1582498800000|2020-02-23 23:00:00|11023|11017|10623.6|10617.6|11023.7|11017.7|10600.4|10594.4|104198
1582585200000|2020-02-24 23:00:00|10622.2|10616.2|10379.5|10373.5|10765.6|10759.6|10322.3|10320.3|110244
1582671600000|2020-02-25 23:00:00|10379.6|10373.6|10344.9|10338.9|10549.6|10547.6|10217.1|10215.1|126381
1582758000000|2020-02-26 23:00:00|10345|10339|9971.9|9965.9|10411.2|10409.2|9949.7|9943.7|144867
1582844400000|2020-02-27 23:00:00|9972.3|9966.3|9986.9|9980.9|10062.3|10056.3|9719.8|9717.8|209332
1583103600000|2020-03-01 23:00:00|9476|9464|9976.9|9970.9|10135.3|10133.3|9466.8|9454.8|151150
1583190000000|2020-03-02 23:00:00|9979.7|9973.7|9950.2|9944.2|10291.2|10289.2|9875|9869|137612
1583276400000|2020-03-03 23:00:00|9949.3|9943.3|10347.3|10341.3|10403.7|10401.6|9915.8|9909.8|90718
1583362800000|2020-03-04 23:00:00|10346.5|10340.5|9998.8|9992.8|10357.7|10354.6|9948.8|9946.8|91055
1583449200000|2020-03-05 23:00:00|9999.1|9993.1|9770.9|9764.9|10058.8|10052.8|9650|9648|149429
1583622000000|2020-03-07 23:00:00|9379|9367|9306.3|9294.3|9398.7|9386.7|9259.9|9247.9|0
1583708400000|2020-03-08 23:00:00|9306.8|9294.8|9046.9|9034.9|9466.9|9458.9|8773.1|8761.1|139789
1583794800000|2020-03-09 23:00:00|9046.7|9034.7|9348.3|9342.3|9576.5|9574.5|9037.5|9025.5|152317
1583881200000|2020-03-10 23:00:00|9348.7|9342.7|9135.4|9129.4|9380.7|9378.7|8970.9|8968.9|128451
1583967600000|2020-03-11 23:00:00|9135.3|9129.3|8130.8|8118.8|9135.3|9129.3|7988.9|7976.9|191566
1584054000000|2020-03-12 23:00:00|8130.9|8118.9|8806.9|8794.9|9051.8|9043.8|7935.7|7923.7|178607
1584226800000|2020-03-14 23:00:00|8588|8576|8429.5|8417.5|8634.4|8622.4|8429.3|8417.3|0
1584313200000|2020-03-15 23:00:00|8436.5|8424.5|8116.8|8106.8|8474.3|8462.3|7656.1|7648.1|195135
1584399600000|2020-03-16 23:00:00|8117.1|8107.1|8397.9|8387.9|8673.8|8667.8|7951.8|7945.8|163541
1584486000000|2020-03-17 23:00:00|8397.8|8387.8|8441.4|8431.4|8513.2|8503.2|8096.4|8086.4|126291
1584572400000|2020-03-18 23:00:00|8441.2|8431.2|8635.7|8625.7|8938|8932|7859.6|7849.6|74564
1584658800000|2020-03-19 23:00:00|8634.7|8624.7|8378.2|8368.2|9214.3|9208.3|8354.8|8348.8|87912
1584831600000|2020-03-21 23:00:00|8115|8105|8037.2|8027.2|8118.6|8108.6|8022.9|8012.9|0
1584918000000|2020-03-22 23:00:00|8039.6|8029.6|8316.2|8306.2|8647.5|8641.5|8010.5|8000.5|74512
1585004400000|2020-03-23 23:00:00|8316.1|8306.1|8811|8801|8855.9|8845.9|8252.8|8242.8|67503
1585090800000|2020-03-24 23:00:00|8810.9|8800.9|9014.8|9004.8|9180.8|9174.8|8626.3|8616.3|69106
1585177200000|2020-03-25 23:00:00|9014.9|9004.9|9230.6|9220.6|9299.9|9289.9|8781.8|8775.8|56841
1585263600000|2020-03-26 23:00:00|9230.4|9220.4|8943.3|8933.3|9314.8|9304.8|8869.8|8863.8|52280
1585519200000|2020-03-29 22:00:00|8806.9|8796.9|9275.7|9265.7|9293|9284.6|8791.6|8781.6|39323
1585605600000|2020-03-30 22:00:00|9276.1|9266.1|9241.8|9231.8|9379.6|9373.6|9153.9|9147.9|53045
1585692000000|2020-03-31 22:00:00|9241.2|9231.2|9053.2|9043.2|9241.2|9233.9|8992.2|8986.2|44582
1585778400000|2020-04-01 22:00:00|9054.9|9044.9|9307.7|9297.7|9333.5|9323.5|9054.8|9044.8|53259
1585864800000|2020-04-02 22:00:00|9307.6|9297.6|9235.5|9225.5|9329.3|9319.3|9163|9157|40311
1586124000000|2020-04-05 22:00:00|9348.1|9338.1|9520.9|9510.9|9583.6|9573.6|9313.7|9303.7|36063
1586210400000|2020-04-06 22:00:00|9520.1|9510.1|9338.6|9330.6|9699.2|9695.2|9325.5|9317.5|49661
1586296800000|2020-04-07 22:00:00|9340.5|9332.5|9504.9|9496.9|9523|9519|9305.6|9297.6|39848
1586383200000|2020-04-08 22:00:00|9504|9496|9509.2|9501.2|9568|9564|9333.4|9329.4|49626
1586728800000|2020-04-12 22:00:00|9524.6|9516.6|9447.3|9439.3|9535|9527|9300.8|9292.8|0
1586815200000|2020-04-13 22:00:00|9447.7|9439.7|9564.7|9556.7|9604.9|9596.9|9414.7|9406.7|29502
1586901600000|2020-04-14 22:00:00|9565.1|9557.1|9302.1|9295.1|9566.2|9561.8|9282.2|9279.2|40589
1586988000000|2020-04-15 22:00:00|9302.3|9295.3|9644.1|9637.1|9690.2|9683.2|9245.2|9238.2|42213
1587074400000|2020-04-16 22:00:00|9643.8|9636.8|9696.2|9689.2|9788.3|9781.3|9559.3|9556.3|53043
1587333600000|2020-04-19 22:00:00|9675.3|9668.3|9682.8|9676.8|9815.7|9813.7|9584.4|9581.4|33134
1587420000000|2020-04-20 22:00:00|9681.1|9675.1|9561.9|9555.9|9751.6|9745.6|9508.2|9506.2|36959
1587506400000|2020-04-21 22:00:00|9564.1|9558.1|9622.1|9616.1|9663.5|9661.5|9498.7|9492.7|31240
1587592800000|2020-04-22 22:00:00|9621|9615|9530.9|9524.9|9702.3|9700.3|9526.3|9520.3|30681
1587679200000|2020-04-23 22:00:00|9528.5|9522.5|9691.2|9685.2|9696.9|9694.9|9451.4|9445.4|26527
1587938400000|2020-04-26 22:00:00|9721.8|9715.8|9794.7|9788.7|9827.3|9821.3|9659.4|9653.4|27473
1588024800000|2020-04-27 22:00:00|9795.8|9789.8|9866|9860|9950.2|9948.2|9732.9|9726.9|36762
1588111200000|2020-04-28 22:00:00|9871.4|9865.4|9897.5|9891.5|9957.5|9951.5|9800|9798|34388
1588197600000|2020-04-29 22:00:00|9896.2|9890.2|9519.1|9513.1|9983.7|9977.7|9518.6|9512.6|54821
1588284000000|2020-04-30 22:00:00|9519.2|9513.2|9381.8|9375.8|9535.1|9529.1|9346|9340|0
1588543200000|2020-05-03 22:00:00|9361.6|9355.6|9446.6|9440.6|9492.7|9490.7|9307.1|9301.1|43518
1588629600000|2020-05-04 22:00:00|9447.2|9441.2|9451.2|9445.2|9535.8|9533.8|9415|9413|32990
1588716000000|2020-05-05 22:00:00|9450.5|9444.5|9519.2|9513.2|9596.2|9594.2|9416.4|9410.4|31825
1588802400000|2020-05-06 22:00:00|9518.5|9512.5|9601.9|9595.9|9652.6|9650.6|9490.5|9484.5|26110
1588888800000|2020-05-07 22:00:00|9601.5|9595.5|9688.4|9682.4|9704.1|9698.1|9597.2|9591.2|18920
1589148000000|2020-05-10 22:00:00|9685.6|9679.6|9728|9722|9762.7|9756.7|9589.3|9587.3|25087
1589234400000|2020-05-11 22:00:00|9728.3|9722.3|9559.7|9553.7|9763.5|9761.5|9547.8|9541.8|29059
1589320800000|2020-05-12 22:00:00|9559.8|9553.8|9603.4|9597.4|9684.4|9682.4|9527.7|9521.7|39933
1589407200000|2020-05-13 22:00:00|9604.7|9598.7|9554.5|9548.5|9618|9612|9390.4|9388.4|47299
1589493600000|2020-05-14 22:00:00|9553.6|9547.6|9515.6|9509.6|9592.3|9590.3|9464.8|9462.8|37979
1589752800000|2020-05-17 22:00:00|9508.7|9502.7|9768.8|9762.8|9806.1|9804.1|9493.7|9487.7|42758
1589839200000|2020-05-18 22:00:00|9769.5|9763.5|9682.9|9676.9|9831.1|9829.1|9680.2|9674.2|41308
1589925600000|2020-05-19 22:00:00|9681.1|9675.1|9785.7|9779.7|9801.1|9799.1|9667.1|9661.1|27393
1590012000000|2020-05-20 22:00:00|9786.3|9780.3|9693|9687|9796.7|9790.7|9654|9648|0
1590098400000|2020-05-21 22:00:00|9692.6|9686.6|9720.5|9714.5|9745.8|9739.8|9598.8|9592.8|37579
1590357600000|2020-05-24 22:00:00|9728.6|9722.6|9828.7|9822.7|9839.2|9837.2|9710.4|9706|31264
1590444000000|2020-05-25 22:00:00|9828.3|9822.3|9779|9773|9931|9925|9756.4|9754.4|48603
1590530400000|2020-05-26 22:00:00|9778.7|9772.7|9765.7|9759.7|9863.2|9857.2|9669.8|9667.8|57565
1590616800000|2020-05-27 22:00:00|9764.8|9758.8|9876.3|9870.3|9967.9|9965.9|9746.2|9740.2|55367
1590703200000|2020-05-28 22:00:00|9875.7|9869.7|9859.8|9853.8|9946.3|9944.3|9791.3|9786.2|50598
1590962400000|2020-05-31 22:00:00|9798.2|9792.2|10006.7|10000.7|10016|10010|9750|9744|0
1591048800000|2020-06-01 22:00:00|10006.2|10000.2|10012.4|10006.4|10017.8|10012.5|9911.8|9909.8|47202
1591135200000|2020-06-02 22:00:00|10012.7|10006.7|10195.8|10189.8|10209.3|10207.3|9999|9994.6|56608
1591221600000|2020-06-03 22:00:00|10195.9|10189.9|10072.2|10066.2|10221.7|10215.7|10024|10022|57684
1591308000000|2020-06-04 22:00:00|10072|10066|10137.8|10131.8|10199.1|10197.1|10050.9|10044.9|50229
1591567200000|2020-06-07 22:00:00|10154.2|10148.2|10182.8|10176.8|10199|10193.3|10082.8|10080.8|40121
1591653600000|2020-06-08 22:00:00|10183.4|10177.4|10184.8|10178.8|10208.7|10206.7|10112.2|10110.2|54691
1591740000000|2020-06-09 22:00:00|10184.9|10178.9|10069.7|10063.7|10255.6|10249.6|10065.3|10059.3|42771
1591826400000|2020-06-10 22:00:00|10069.6|10063.6|9713|9707|10096|10090|9649.7|9643.7|69206
1591912800000|2020-06-11 22:00:00|9712.1|9706.1|9860.2|9854.2|9915.7|9913.7|9676.2|9670.2|66567
1592172000000|2020-06-14 22:00:00|9764.8|9758.8|9958.7|9952.7|9961.2|9957.3|9614.8|9612.8|118460
1592258400000|2020-06-15 22:00:00|9959.1|9953.1|10043.8|10037.8|10099.6|10097.6|9942.6|9936.6|138264
1592344800000|2020-06-16 22:00:00|10041.9|10035.9|10184.1|10178.1|10223.3|10221.3|9986.7|9980.7|81989
1592431200000|2020-06-17 22:00:00|10183.3|10177.3|10174.3|10168.3|10222.3|10220.3|10063.6|10057.6|51828
1592517600000|2020-06-18 22:00:00|10173.9|10167.9|10209.2|10203.2|10331.4|10329.4|10155.2|10149.2|53886
1592776800000|2020-06-21 22:00:00|10090.2|10084.2|10221.1|10215.1|10275.8|10273.8|10059.5|10053.5|33954
1592863200000|2020-06-22 22:00:00|10221.8|10215.8|10182.3|10176.3|10268.3|10266.3|10091.3|10085.3|36187
1592949600000|2020-06-23 22:00:00|10182.5|10176.5|10031.4|10025.4|10236.6|10230.6|9972.9|9970.9|43956
1593036000000|2020-06-24 22:00:00|10030.2|10024.2|10158.9|10152.9|10177.4|10171.4|9924.4|9922.4|37329
1593122400000|2020-06-25 22:00:00|10158.2|10152.2|10007|10001|10198.2|10192.2|9986.4|9984.4|34314
1593381600000|2020-06-28 22:00:00|9978.6|9972.6|10090.6|10084.6|10097.3|10091.3|9962.6|9956.6|29787
1593468000000|2020-06-29 22:00:00|10090.5|10084.5|10036|10030|10124.5|10118.5|10001.2|9999.2|26142
1593554400000|2020-06-30 22:00:00|10036.1|10030.1|10122.4|10116.4|10148.8|10146.8|9988.5|9986.5|32154
1593640800000|2020-07-01 22:00:00|10122.7|10116.7|10170.3|10164.3|10208|10206|10086.5|10080.5|27778
1593727200000|2020-07-02 22:00:00|10170.2|10164.2|10162.9|10156.9|10211|10209|10108.9|10106.9|14236
1593986400000|2020-07-05 22:00:00|10185.3|10179.3|10257.4|10251.4|10295.3|10289.3|10184.6|10178.6|23959
1594072800000|2020-07-06 22:00:00|10258|10252|10155.4|10149.4|10304|10298|10147.1|10145.1|21253
1594159200000|2020-07-07 22:00:00|10155.3|10149.3|10235.8|10229.8|10239.2|10233.2|10124.1|10122.1|24074
1594245600000|2020-07-08 22:00:00|10236.6|10230.6|10173.6|10167.6|10267.7|10265.7|10115.7|10113.7|26013
1594332000000|2020-07-09 22:00:00|10173.8|10167.8|10283.7|10277.7|10289.1|10283.1|10095.6|10089.6|27936
1594591200000|2020-07-12 22:00:00|10308.5|10302.5|10189.7|10183.7|10343|10337|10167.6|10161.6|24828
1594677600000|2020-07-13 22:00:00|10190.6|10184.6|10357.2|10351.2|10378.2|10372.2|10114|10112|37527
1594764000000|2020-07-14 22:00:00|10373.3|10367.3|10444.8|10438.8|10504.7|10502.7|10332.8|10330.8|40564
1594850400000|2020-07-15 22:00:00|10445.5|10439.5|10420.7|10414.7|10460.9|10455.6|10357.5|10355.5|31748
1594936800000|2020-07-16 22:00:00|10421.5|10415.5|10411.4|10405.4|10463.1|10459.6|10370.8|10368.8|28773
1595196000000|2020-07-19 22:00:00|10426.9|10420.9|10492.6|10486.6|10505.9|10503.9|10339.4|10337.4|26417
1595282400000|2020-07-20 22:00:00|10492.5|10486.5|10383.3|10377.3|10555.4|10553.4|10373.2|10371.2|28313
1595368800000|2020-07-21 22:00:00|10383.5|10377.5|10482.6|10476.6|10494.2|10490.8|10375|10373|24863
1595455200000|2020-07-22 22:00:00|10483.2|10477.2|10311.3|10305.3|10512.8|10506.8|10286.3|10280.3|27223
1595541600000|2020-07-23 22:00:00|10311.6|10305.6|10183.2|10177.2|10339.2|10333.2|10171|10169|30432
1595800800000|2020-07-26 22:00:00|10206.6|10200.6|10307|10301|10310.5|10304.5|10155.7|10149.7|28212
1595887200000|2020-07-27 22:00:00|10307.1|10301.1|10256.8|10250.8|10354.4|10348.4|10219.9|10217.9|26738
1595973600000|2020-07-28 22:00:00|10257.2|10251.2|10316.2|10310.2|10327.8|10321.8|10224.7|10218.7|19608
1596060000000|2020-07-29 22:00:00|10316.4|10310.4|10203.4|10197.4|10328|10326|10025.3|10023.3|41908
1596146400000|2020-07-30 22:00:00|10203.8|10197.8|10010.7|10004.7|10219.2|10213.2|9916.7|9914.7|40760
1596405600000|2020-08-02 22:00:00|10001.3|9995.3|10216.3|10210.3|10281.6|10279.6|9979.9|9973.9|40094
1596492000000|2020-08-03 22:00:00|10216.8|10210.8|10148.8|10142.8|10260.6|10258.6|10107.8|10105.8|35709
1596578400000|2020-08-04 22:00:00|10149.4|10143.4|10084.3|10078.3|10222.3|10220.3|10064.4|10062.4|27279
1596664800000|2020-08-05 22:00:00|10083.9|10077.9|10115.2|10109.2|10153.9|10151.9|10011.9|10009.9|31589
1596751200000|2020-08-06 22:00:00|10114.8|10108.8|10120|10114|10129.8|10127.8|10036.5|10030.5|28146
1597010400000|2020-08-09 22:00:00|10102.8|10096.8|10113.8|10107.8|10158.2|10152.2|10062.3|10060.3|21915
1597096800000|2020-08-10 22:00:00|10112.7|10106.7|10105.9|10099.9|10215.4|10213.4|10062.1|10056.1|28349
1597183200000|2020-08-11 22:00:00|10107.7|10101.7|10268|10262|10298.8|10296.8|10070.3|10064.3|27853
1597269600000|2020-08-12 22:00:00|10267.4|10261.4|10251.3|10245.3|10303.8|10301.8|10218.5|10216.5|21700
1597356000000|2020-08-13 22:00:00|10251.2|10245.2|10159.2|10153.2|10276|10271|10093.4|10091.4|24745
1597615200000|2020-08-16 22:00:00|10167.4|10161.4|10234.9|10228.9|10248.6|10246.6|10120.5|10118.5|19342
1597701600000|2020-08-17 22:00:00|10234.7|10228.7|10184|10178|10261.5|10259.5|10141.6|10139.6|26988
1597788000000|2020-08-18 22:00:00|10184.1|10178.1|10281.3|10275.3|10324.2|10322.2|10141.6|10139.6|26057
1597874400000|2020-08-19 22:00:00|10281.2|10275.2|10261.2|10255.2|10281.5|10276.9|10178.6|10172.6|27466
1597960800000|2020-08-20 22:00:00|10261.5|10255.5|10240.9|10234.9|10306.9|10300.9|10169.6|10167.6|30604
1598220000000|2020-08-23 22:00:00|10258.5|10252.5|10301.9|10295.9|10361.1|10359.1|10238.8|10232.8|26370
1598306400000|2020-08-24 22:00:00|10302.3|10296.3|10253|10247|10369.1|10363.1|10208.8|10206.8|28668
1598392800000|2020-08-25 22:00:00|10253.2|10247.2|10338.1|10332.1|10348.7|10342.7|10199.3|10197.3|21808
1598479200000|2020-08-26 22:00:00|10338|10332|10242.2|10236.2|10352.7|10346.7|10211.8|10209.8|26187
1598565600000|2020-08-27 22:00:00|10243|10237|10197.3|10191.3|10309.2|10303.2|10142.8|10140.8|31218
1598824800000|2020-08-30 22:00:00|10206.8|10200.8|10134.6|10128.6|10255.6|10249.6|10128.1|10122.1|34670
1598911200000|2020-08-31 22:00:00|10133.9|10127.9|10236.3|10230.3|10285.9|10283.9|10113.5|10107.5|44217
1598997600000|2020-09-01 22:00:00|10236.1|10230.1|10446.4|10440.4|10457.7|10455.7|10230.2|10224.2|47900
1599084000000|2020-09-02 22:00:00|10446.5|10440.5|10180.6|10174.6|10515.2|10513.2|10138.5|10136.5|51048
1599170400000|2020-09-03 22:00:00|10177|10171|10226.9|10220.9|10313.8|10311.8|10088.3|10086.3|52946
1599429600000|2020-09-06 22:00:00|10208|10202|10309.3|10303.3|10343.7|10341.7|10181.8|10175.8|34779
1599516000000|2020-09-07 22:00:00|10309.4|10303.4|10194.6|10188.6|10344.7|10342.7|10148.5|10143.9|45860
1599602400000|2020-09-08 22:00:00|10193.5|10187.5|10368.9|10362.9|10431.9|10429.9|10130.5|10124.5|39309
1599688800000|2020-09-09 22:00:00|10369.6|10363.6|10318|10312|10428.6|10426.6|10295.7|10290|40044
1599775200000|2020-09-10 22:00:00|10319|10313|10399.6|10393.6|10476.1|10474.1|10319|10313|42563
1600034400000|2020-09-13 22:00:00|10440.2|10434.2|10427.3|10421.3|10502.6|10500.6|10405|10403|93472
1600120800000|2020-09-14 22:00:00|10427.7|10421.7|10516.7|10510.7|10564.9|10562.9|10411.9|10405.9|98424
1600207200000|2020-09-15 22:00:00|10517|10511|10526.5|10520.5|10581.7|10579.7|10471.8|10465.8|88918
1600293600000|2020-09-16 22:00:00|10527.1|10521.1|10524.4|10518.4|10547.4|10545.4|10427.8|10421.8|49980
1600380000000|2020-09-17 22:00:00|10523|10517|10539.7|10533.7|10595.9|10593.9|10470.4|10468.4|36322
1600639200000|2020-09-20 22:00:00|10485|10479|10380.6|10374.6|10521.8|10515.8|10276.6|10274.6|47332
1600725600000|2020-09-21 22:00:00|10379.8|10373.8|10388.9|10382.9|10426.5|10420.5|10314.8|10312.8|32677
1600812000000|2020-09-22 22:00:00|10389.9|10383.9|10244.2|10238.2|10441|10439|10233.8|10231.3|29317
1600898400000|2020-09-23 22:00:00|10242.9|10236.9|10241.9|10235.9|10272.4|10270.4|10156.2|10154.2|34748
1600984800000|2020-09-24 22:00:00|10243.2|10237.2|10298.1|10292.1|10313|10307|10116.1|10114.1|31530
1601244000000|2020-09-27 22:00:00|10328.7|10322.7|10315|10309|10371.7|10365.7|10262.2|10260.2|29369
1601330400000|2020-09-28 22:00:00|10314.7|10308.7|10220.2|10214.2|10346.3|10340.3|10192.6|10190.6|26698
1601416800000|2020-09-29 22:00:00|10219.9|10213.9|10163.9|10157.9|10270.7|10268.7|10133.6|10127.6|35527
1601503200000|2020-09-30 22:00:00|10166.5|10160.5|10231.3|10225.3|10312.8|10310.8|10166.4|10160.4|31006
1601589600000|2020-10-01 22:00:00|10231.4|10225.4|10308.2|10302.2|10316.5|10310.5|10116.8|10110.8|31311
1601848800000|2020-10-04 22:00:00|10288|10282|10327.8|10321.8|10350.2|10348.2|10271|10265|22965
1601935200000|2020-10-05 22:00:00|10328.2|10322.2|10170.2|10164.2|10347.5|10341.5|10133.8|10127.8|29728
1602021600000|2020-10-06 22:00:00|10171.5|10165.5|10207.6|10201.6|10270.2|10268.2|10155.1|10149.1|22928
1602108000000|2020-10-07 22:00:00|10206.9|10200.9|10301.4|10295.4|10309.7|10307.7|10199.2|10196.4|26764
1602194400000|2020-10-08 22:00:00|10301.8|10295.8|10352.4|10346.4|10363.2|10357.2|10268.7|10266.7|21562
1602453600000|2020-10-11 22:00:00|10285.4|10279.4|10404.6|10398.6|10409.6|10403.6|10283.4|10277.4|22033
1602540000000|2020-10-12 22:00:00|10405.1|10399.1|10334.9|10328.9|10412.2|10406.7|10314.9|10312.9|23286
1602626400000|2020-10-13 22:00:00|10334.2|10328.2|10245.8|10239.8|10388|10386|10240.3|10237.5|24725
1602712800000|2020-10-14 22:00:00|10246|10240|10121.8|10115.8|10266.1|10260.1|10033.3|10031.3|47028
1602799200000|2020-10-15 22:00:00|10122.6|10116.6|10184.8|10178.8|10252.6|10250.6|10096.7|10090.7|38292
1603058400000|2020-10-18 22:00:00|10207.6|10201.6|10144|10138|10293.1|10291.1|10098|10096|27472
1603144800000|2020-10-19 22:00:00|10145|10139|10118|10112|10208.4|10206.4|10089.2|10083.2|25567
1603231200000|2020-10-20 22:00:00|10121.1|10115.1|9973|9967|10194.4|10192.4|9963.8|9958.9|37923
1603317600000|2020-10-21 22:00:00|9972.5|9966.5|10049.2|10043.2|10049.7|10047.3|9889.3|9887.3|32252
1603404000000|2020-10-22 22:00:00|10051.1|10045.1|10036.5|10030.5|10065.3|10063.3|9974.3|9972.3|24941
1603666800000|2020-10-25 23:00:00|9992.2|9986.2|9998.4|9992.4|10031.6|10029.6|9923.7|9921.7|31901
1603753200000|2020-10-26 23:00:00|9998.3|9992.3|9804|9798|10032.7|10030.7|9800.2|9794.2|37351
1603839600000|2020-10-27 23:00:00|9804.3|9798.3|9621.9|9615.9|9842.7|9836.7|9562.2|9560.2|0
1603926000000|2020-10-28 23:00:00|9621.7|9615.7|9554.8|9548.8|9695|9692.2|9498.7|9496.7|0
1604012400000|2020-10-29 23:00:00|9554.9|9548.9|9611.8|9605.8|9617.2|9615.2|9408.9|9402.9|0
1604271600000|2020-11-01 23:00:00|9579.4|9573.4|9805.2|9799.2|9818.1|9816.1|9532.6|9526.6|0
1604358000000|2020-11-02 23:00:00|9805.3|9799.3|10028.3|10022.3|10054.4|10052.4|9799|9793|0
1604444400000|2020-11-03 23:00:00|10029.6|10023.6|10274.5|10268.5|10345.6|10343.6|9850.4|9848.4|29010
1604530800000|2020-11-04 23:00:00|10276.6|10270.6|10311.3|10305.3|10383.1|10381.1|10237.2|10231.2|49225
1604617200000|2020-11-05 23:00:00|10310.2|10304.2|10313|10307|10353.5|10351.5|10220.8|10218.8|36015
1604790000000|2020-11-07 23:00:00|10308.8|10302.8|10308.8|10302.8|10308.8|10302.8|10308.8|10302.8|0
1604876400000|2020-11-08 23:00:00|10312.5|10306.5|10366.9|10360.9|10650.6|10648.6|10308.5|10302.5|84952
1604962800000|2020-11-09 23:00:00|10367.8|10361.8|10341.4|10335.4|10422.9|10420.9|10283.4|10277.4|58153
1605049200000|2020-11-10 23:00:00|10341.6|10335.6|10526.3|10520.3|10560.5|10558.5|10285|10279|44054
1605135600000|2020-11-11 23:00:00|10526.5|10520.5|10457.3|10451.3|10562.1|10560.1|10431.4|10429.4|29729
1605222000000|2020-11-12 23:00:00|10457|10451|10528.6|10522.6|10530.1|10525|10416.5|10410.5|26285
1605481200000|2020-11-15 23:00:00|10532.9|10526.9|10585.3|10579.3|10605|10599|10463.5|10461.5|34884
1605567600000|2020-11-16 23:00:00|10584.4|10578.4|10568.6|10562.6|10631.6|10629.6|10526.5|10520.5|31526
1605654000000|2020-11-17 23:00:00|10569.2|10563.2|10484.1|10478.1|10619.8|10617.8|10474.1|10468.1|32787
1605740400000|2020-11-18 23:00:00|10484.5|10478.5|10498.2|10492.2|10538.7|10534.8|10462.5|10460.5|26154
1605826800000|2020-11-19 23:00:00|10497.2|10491.2|10509.9|10503.9|10528.3|10526.3|10451.6|10449.6|26496
1606086000000|2020-11-22 23:00:00|10496.6|10490.6|10464.1|10458.1|10561.7|10559.7|10443.4|10441.4|27307
1606172400000|2020-11-23 23:00:00|10464.5|10458.5|10524|10518|10533.4|10531.4|10436.9|10434.9|34182
1606258800000|2020-11-24 23:00:00|10524.5|10518.5|10501.2|10495.2|10555.4|10549.4|10482.3|10480.3|29270
1606345200000|2020-11-25 23:00:00|10502|10496|10489.2|10483.2|10526.7|10524.7|10478.8|10476.8|19093
1606431600000|2020-11-26 23:00:00|10490.3|10484.3|10504.6|10498.6|10514.2|10508.2|10454.3|10452.3|27470
1606690800000|2020-11-29 23:00:00|10524.5|10518.5|10450|10444|10554.2|10552.2|10420|10416.1|45427
1606777200000|2020-11-30 23:00:00|10449.4|10443.4|10480.8|10474.8|10537.5|10531.5|10419.9|10417.9|37532
1606863600000|2020-12-01 23:00:00|10480.5|10474.5|10443.7|10437.7|10489.3|10483.3|10403.2|10401.2|27967
1606950000000|2020-12-02 23:00:00|10443.9|10437.9|10324.5|10318.5|10455.8|10452.1|10312.7|10308.3|32918
1607036400000|2020-12-03 23:00:00|10324.9|10318.9|10380.1|10374.1|10401.3|10395.3|10320.4|10314.4|29055
1607295600000|2020-12-06 23:00:00|10409.8|10403.8|10360.5|10354.5|10424.2|10422.2|10337.2|10335.2|29332
1607382000000|2020-12-07 23:00:00|10360.7|10354.7|10402.9|10396.9|10411.8|10409.8|10265.5|10263.5|32988
1607468400000|2020-12-08 23:00:00|10404.9|10398.9|10440.5|10434.5|10471.5|10469.5|10379.8|10377.8|31989
1607554800000|2020-12-09 23:00:00|10440.3|10434.3|10388.6|10382.6|10487.2|10485.2|10370.9|10364.9|38332
1607641200000|2020-12-10 23:00:00|10389.7|10383.7|10429.8|10423.8|10437.9|10431.9|10291.7|10289.7|48693
1607900400000|2020-12-13 23:00:00|10477.3|10471.3|10349.5|10343.5|10480.2|10474.2|10331.3|10329.3|118010
1607986800000|2020-12-14 23:00:00|10350|10344|10393.9|10387.9|10393.9|10391.5|10320.6|10318.6|107568
1608073200000|2020-12-15 23:00:00|10393.7|10387.7|10463|10457|10474.5|10472.5|10355.9|10353.9|81772
1608159600000|2020-12-16 23:00:00|10463.6|10457.6|10544|10538|10572|10570|10444.4|10438.4|40742
1608246000000|2020-12-17 23:00:00|10543.5|10537.5|10548.3|10542.3|10597.5|10595.5|10505.1|10503.1|40638
1608505200000|2020-12-20 23:00:00|10536.1|10530.1|10377.2|10371.2|10538.2|10532.2|10234.4|10232.4|58981
1608591600000|2020-12-21 23:00:00|10377.5|10371.5|10403.3|10397.3|10422.1|10420.1|10310|10304|26952
1608678000000|2020-12-22 23:00:00|10402.3|10396.3|10439.8|10433.8|10444.4|10442.4|10352.6|10346.6|21348
1608764400000|2020-12-23 23:00:00|10440.2|10434.2|10450.4|10444.4|10456.7|10450.7|10423.4|10417.4|0
1609110000000|2020-12-27 23:00:00|10432.9|10426.9|10612.7|10606.7|10616.1|10614.1|10426.9|10420.9|23130
1609196400000|2020-12-28 23:00:00|10613.2|10607.2|10693.3|10687.3|10699.9|10697.9|10597.1|10595.1|27501
1609282800000|2020-12-29 23:00:00|10693.4|10687.4|10698.9|10692.9|10763.6|10761.6|10667.1|10661.1|35510
1609369200000|2020-12-30 23:00:00|10699|10693|10749.9|10743.9|10758.9|10752.9|10677.2|10671.2|0
1609714800000|2021-01-03 23:00:00|10741.5|10735.5|10720|10714|10854.1|10852.1|10665.3|10663.3|39298
1609801200000|2021-01-04 23:00:00|10719.8|10713.8|10746.6|10740.6|10794.6|10792.6|10672.3|10670.3|34451
1609887600000|2021-01-05 23:00:00|10746.4|10740.4|10732|10726|10779.6|10777.6|10620.6|10618.6|42067
1609974000000|2021-01-06 23:00:00|10732.8|10726.8|10795.4|10789.4|10827.8|10825.8|10685.8|10683.8|36548
1610060400000|2021-01-07 23:00:00|10795.7|10789.7|10831|10825|10867.5|10861.5|10768.5|10766.5|35246
1610319600000|2021-01-10 23:00:00|10815.4|10809.4|10871.9|10865.9|10894.5|10892.5|10750.5|10748.5|37279
1610406000000|2021-01-11 23:00:00|10873|10867|10881.8|10875.8|10911.2|10905.2|10829.2|10827.2|35338
1610492400000|2021-01-12 23:00:00|10881.3|10875.3|10878.4|10872.4|10909.5|10907.5|10840.7|10838.7|27784
1610578800000|2021-01-13 23:00:00|10879.4|10873.4|10858.4|10852.4|10900.1|10894.1|10810.7|10808.7|31243
1610665200000|2021-01-14 23:00:00|10859.4|10853.4|10855.7|10849.7|10903.9|10901.9|10793.1|10791.1|37513
1610924400000|2021-01-17 23:00:00|10875.2|10869.2|10915.2|10909.2|10932.7|10930.7|10848.9|10842.9|15480
1611010800000|2021-01-18 23:00:00|10915.6|10909.6|10905.8|10899.8|10971.6|10965.6|10864.8|10862.8|26060
1611097200000|2021-01-19 23:00:00|10906.1|10900.1|10975.1|10969.1|10996.5|10994.5|10865.1|10859.1|24196
1611183600000|2021-01-20 23:00:00|10975.4|10969.4|10945.2|10939.2|11006|11004|10902.8|10900.8|27703
1611270000000|2021-01-21 23:00:00|10945.4|10939.4|10953.7|10947.7|10974.7|10972.7|10869.1|10867.1|26430
1611529200000|2021-01-24 23:00:00|10973|10967|11007.7|11001.7|11016.5|11013.9|10917.4|10915.4|34693
1611615600000|2021-01-25 23:00:00|11007.4|11001.4|10986.6|10980.6|11014.3|11011.1|10907.4|10905.4|29218
1611702000000|2021-01-26 23:00:00|10987|10981|10822.7|10816.7|11002.9|10999.5|10759.1|10753.1|39554
1611788400000|2021-01-27 23:00:00|10822.8|10816.8|10835.1|10829.1|10920.8|10918.8|10713.4|10711.4|47499
1611874800000|2021-01-28 23:00:00|10835.5|10829.5|10569|10563|10851.1|10845.1|10525.3|10523.3|64869
1612134000000|2021-01-31 23:00:00|10544.8|10538.8|10766.1|10760.1|10771.3|10769.3|10482.3|10476.3|35552
1612220400000|2021-02-01 23:00:00|10766.3|10760.3|10833.5|10827.5|10858.4|10856.4|10742.7|10736.7|30842
1612306800000|2021-02-02 23:00:00|10834.1|10828.1|10818.7|10812.7|10888.5|10886.5|10763.2|10761.2|27628
1612393200000|2021-02-03 23:00:00|10818.9|10812.9|10880|10874|10900|10894|10733.7|10731.7|31606
1612479600000|2021-02-04 23:00:00|10879.5|10873.5|10777|10771|10912.4|10906.4|10744|10742|24480
1612738800000|2021-02-07 23:00:00|10797.3|10791.3|10775.7|10769.7|10846.4|10844.4|10755.1|10753.1|25133
1612825200000|2021-02-08 23:00:00|10776.2|10770.2|10841.7|10835.7|10845.4|10839.4|10734.7|10732.7|22310
1612911600000|2021-02-09 23:00:00|10842.2|10836.2|10829.7|10823.7|10902.7|10900.7|10771.2|10769.2|30744
1612998000000|2021-02-10 23:00:00|10829.5|10823.5|10861.1|10855.1|10881.6|10879.6|10806|10800|20676
1613084400000|2021-02-11 23:00:00|10861.2|10855.2|10907.2|10901.2|10914.2|10908.2|10816.3|10814.3|24335
1613343600000|2021-02-14 23:00:00|10914.3|10908.3|10945.7|10939.7|10952.6|10950.6|10885|10883|21025
1613430000000|2021-02-15 23:00:00|10945.9|10939.9|10907.6|10901.6|10969|10963|10890.5|10888.5|27328
1613516400000|2021-02-16 23:00:00|10907.5|10901.5|10842.8|10836.8|10923|10921|10783.4|10781.4|40307
1613602800000|2021-02-17 23:00:00|10843.2|10837.2|10761.1|10755.1|10860.8|10854.8|10715.1|10713.1|36413
1613689200000|2021-02-18 23:00:00|10761|10755|10695.1|10689.1|10775.8|10773.8|10688.4|10683.1|33967
1613948400000|2021-02-21 23:00:00|10711.9|10705.9|10675.8|10669.8|10744.7|10738.7|10611.4|10609.4|39434
1614034800000|2021-02-22 23:00:00|10676|10670|10643.9|10637.9|10731.5|10729.5|10528.2|10526.2|45731
1614121200000|2021-02-23 23:00:00|10644.1|10638.1|10742.1|10736.1|10773|10771|10581.9|10575.9|50923
1614207600000|2021-02-24 23:00:00|10741.9|10735.9|10557.5|10551.5|10779.1|10773.1|10553.7|10547.7|30852
1614294000000|2021-02-25 23:00:00|10557.8|10551.8|10563.1|10557.1|10687.5|10685.5|10505.2|10502.9|56907
1614553200000|2021-02-28 23:00:00|10578.2|10572.2|10758.8|10752.8|10765|10759|10578.2|10572.2|35611
1614639600000|2021-03-01 23:00:00|10758.6|10752.6|10809.2|10803.2|10857.4|10855.4|10687.2|10681.2|36128
1614726000000|2021-03-02 23:00:00|10809.7|10803.7|10696.7|10690.7|10866.9|10864.9|10689.4|10683.4|35579
1614812400000|2021-03-03 23:00:00|10697.7|10691.7|10691|10685|10773.6|10771.6|10624.1|10621.5|35242
1614898800000|2021-03-04 23:00:00|10690.7|10684.7|10773.9|10767.9|10777.9|10771.9|10579.3|10577.3|45817
1615158000000|2021-03-07 23:00:00|10817.1|10811.1|10795.6|10789.6|10847.5|10845.5|10658.3|10656.3|37551
1615244400000|2021-03-08 23:00:00|10796.5|10790.5|10857.7|10851.7|10870.3|10868.3|10744.5|10742.5|33410
1615330800000|2021-03-09 23:00:00|10857.9|10851.9|10915.2|10909.2|10936.5|10934.5|10788.8|10786.8|39353
1615417200000|2021-03-10 23:00:00|10915.1|10909.1|10868.1|10862.1|10920.1|10918.1|10859.8|10853.8|34699
1615503600000|2021-03-11 23:00:00|10868.9|10862.9|10866.3|10860.3|10893.1|10889.2|10826.7|10824.7|38990
1615676400000|2021-03-13 23:00:00|10885.9|10879.9|10875.2|10869.2|10887.2|10881.2|10863.7|10857.7|0
1615762800000|2021-03-14 23:00:00|10875|10869|10888.1|10882.1|10920.8|10918.8|10842.8|10840.8|98514
1615849200000|2021-03-15 23:00:00|10888.6|10882.6|10943.8|10937.8|10969.5|10967.5|10883.7|10877.7|126451
1615935600000|2021-03-16 23:00:00|10943.7|10937.7|10929.1|10923.1|10947.9|10945.9|10873.4|10871.4|61624
1616022000000|2021-03-17 23:00:00|10929.2|10923.2|10878.1|10872.1|10992|10990|10870|10868|52340
1616108400000|2021-03-18 23:00:00|10878|10872|10966.7|10960.7|10980.4|10978.4|10868.3|10862.3|31171
1616281200000|2021-03-20 23:00:00|10951.5|10945.5|10961.5|10955.5|10962|10956|10948.7|10942.7|0
1616367600000|2021-03-21 23:00:00|10961.6|10955.6|11034|11028|11059.9|11057.9|10927.9|10925.9|28523
1616454000000|2021-03-22 23:00:00|11033.8|11027.8|11068.6|11062.6|11119.9|11117.9|10994.4|10988.4|28325
1616540400000|2021-03-23 23:00:00|11068.5|11062.5|11052.8|11046.8|11109.2|11107.2|11025.3|11023.3|27165
1616626800000|2021-03-24 23:00:00|11052.7|11046.7|11125.7|11119.7|11137.4|11135.4|11019.3|11017.3|32228
1616713200000|2021-03-25 23:00:00|11125.5|11119.5|11133.9|11127.9|11149.9|11147.9|11077.9|11075.9|26863
1616886000000|2021-03-27 23:00:00|11128.4|11122.4|11120.2|11114.2|11128.4|11122.4|11115.7|11109.7|0
1616972400000|2021-03-28 23:00:00|11120.3|11114.3|11126.3|11120.3|11127.8|11121.8|11058.2|11052.2|26127
1617055200000|2021-03-29 22:00:00|11126.8|11120.8|11124.7|11118.7|11139.8|11137.8|11080.3|11078.3|22619
1617141600000|2021-03-30 22:00:00|11124.4|11118.4|11056.4|11050.4|11141.6|11135.6|11046.4|11044.4|33757
1617228000000|2021-03-31 22:00:00|11056.7|11050.7|11172.3|11166.3|11177|11175|11054.1|11048.1|26752
1617314400000|2021-04-01 22:00:00|11172.5|11166.5|11198.6|11192.6|11220.8|11214.8|11168.9|11162.9|0
1617573600000|2021-04-04 22:00:00|11196.9|11190.9|11244|11238|11253.8|11247.8|11183.4|11177.4|0
1617660000000|2021-04-05 22:00:00|11243.8|11237.8|11161|11155|11254.4|11248.4|11143.5|11141.5|39358
1617746400000|2021-04-06 22:00:00|11161.1|11155.1|11159|11153|11182|11180|11108.6|11106.6|23395
1617832800000|2021-04-07 22:00:00|11158.6|11152.6|11219.5|11213.5|11221|11215|11130.3|11128.3|24815
1617919200000|2021-04-08 22:00:00|11219.4|11213.4|11246.5|11240.5|11264.7|11258.7|11183|11181|22256
1618178400000|2021-04-11 22:00:00|11247.1|11241.1|11184.3|11178.3|11260.5|11258.5|11159.8|11157.8|20526
1618264800000|2021-04-12 22:00:00|11184.2|11178.2|11141.8|11135.8|11193.3|11191.3|11093.5|11091.5|28149
1618351200000|2021-04-13 22:00:00|11141.7|11135.7|11140.8|11134.8|11185|11183|11117.5|11115.5|28717
1618437600000|2021-04-14 22:00:00|11141|11135|11214.4|11208.4|11227.9|11225.9|11133.1|11127.1|28710
1618524000000|2021-04-15 22:00:00|11214.5|11208.5|11271|11265|11281.9|11275.9|11167.5|11165.5|36586
1618783200000|2021-04-18 22:00:00|11255.5|11249.5|11210.5|11204.5|11272.1|11270.1|11167|11165|31397
1618869600000|2021-04-19 22:00:00|11210.7|11204.7|11106.9|11100.9|11225.6|11222|11067|11065|42930
1618956000000|2021-04-20 22:00:00|11107.3|11101.3|11207.5|11201.5|11228.7|11226.7|11097.3|11091.3|39331
1619042400000|2021-04-21 22:00:00|11207.9|11201.9|11198|11192|11271.4|11269.4|11171.6|11169.6|41445
1619128800000|2021-04-22 22:00:00|11197.6|11191.6|11197.6|11191.6|11222.9|11219.1|11129.1|11127.1|38006
1619388000000|2021-04-25 22:00:00|11206.6|11200.6|11159.3|11153.3|11219.2|11213.2|11130.7|11128.7|26398
1619474400000|2021-04-26 22:00:00|11159.5|11153.5|11110.1|11104.1|11179.2|11177.2|11067.4|11065.4|45087
1619560800000|2021-04-27 22:00:00|11110.2|11104.2|11101.8|11095.8|11138.9|11136.9|11071.1|11069.1|29995
1619647200000|2021-04-28 22:00:00|11101.9|11095.9|11088.8|11082.8|11164.4|11162.4|11049.7|11047.7|32174
1619733600000|2021-04-29 22:00:00|11089|11083|11036.8|11030.8|11125.1|11123.1|11004.9|11002.9|45004
1619992800000|2021-05-02 22:00:00|11023.7|11017.7|11129.2|11123.2|11151.1|11149.1|11016.9|11010.9|28080
1620079200000|2021-05-03 22:00:00|11129.5|11123.5|10993.8|10987.8|11148.9|11146.9|10956.8|10954.8|40342
1620165600000|2021-05-04 22:00:00|10994|10988|11124.5|11118.5|11141.2|11139.2|10986.4|10980.4|34233
1620252000000|2021-05-05 22:00:00|11124.6|11118.6|11156.7|11150.7|11158.4|11152.4|11060|11058|30351
1620338400000|2021-05-06 22:00:00|11157.2|11151.2|11191.9|11185.9|11196.8|11190.8|11111|11109|30353
1620597600000|2021-05-09 22:00:00|11188.6|11182.6|11085.7|11079.7|11220.2|11214.2|11055.8|11049.8|29999
1620684000000|2021-05-10 22:00:00|11086.2|11080.2|11008.5|11002.5|11093.9|11087.9|10932.2|10930.2|44422
1620770400000|2021-05-11 22:00:00|11008.7|11002.7|10975.3|10969.3|11071.2|11069.2|10936.5|10930.5|36809
1620856800000|2021-05-12 22:00:00|10975.8|10969.8|11060.6|11054.6|11076.4|11070.4|10847|10841|0
1620943200000|2021-05-13 22:00:00|11061.2|11055.2|11137.5|11131.5|11155.5|11149.5|11038.7|11036.7|36724
1621202400000|2021-05-16 22:00:00|11115.3|11109.3|11166.9|11160.9|11170.8|11164.8|11076.2|11070.2|26482
1621288800000|2021-05-17 22:00:00|11166.6|11160.6|11102.1|11096.1|11206.6|11204.6|11098.9|11092.9|23329
1621375200000|2021-05-18 22:00:00|11102|11096|11093.4|11087.4|11128.1|11122.1|10993.6|10991.6|44236
1621461600000|2021-05-19 22:00:00|11090.8|11084.8|11156|11150|11178|11176|11053.4|11051.4|34424
1621548000000|2021-05-20 22:00:00|11156.3|11150.3|11230.8|11224.8|11240.9|11238.9|11139.5|11137.5|32199
1621807200000|2021-05-23 22:00:00|11183.2|11177.2|11270.1|11264.1|11278.4|11272.4|11170.8|11164.8|5
1621893600000|2021-05-24 22:00:00|11269.8|11263.8|11311.4|11305.4|11334.7|11332.7|11246.7|11240.7|33616
1621980000000|2021-05-25 22:00:00|11311.3|11305.3|11367.8|11361.8|11381.9|11379.9|11303.2|11301.2|26034
1622066400000|2021-05-26 22:00:00|11367.6|11361.6|11356|11350|11410|11408|11322|11320|31899
1622152800000|2021-05-27 22:00:00|11356.1|11350.1|11410.8|11404.8|11445.4|11443.4|11328.1|11326.1|31108
1622412000000|2021-05-30 22:00:00|11409.3|11403.3|11388.8|11382.8|11434.2|11432.2|11362.1|11360.1|17355
1622498400000|2021-05-31 22:00:00|11389.2|11383.2|11424.5|11418.5|11503.2|11501.2|11388.9|11382.9|34840
1622584800000|2021-06-01 22:00:00|11424.2|11418.2|11452.6|11446.6|11497.6|11495.6|11408.2|11402.2|28075
1622671200000|2021-06-02 22:00:00|11453|11447|11500.8|11494.8|11514|11512|11425.6|11423.6|27690
1622757600000|2021-06-03 22:00:00|11500.9|11494.9|11562.7|11556.7|11581.3|11579.3|11470.3|11464.3|24693
1623016800000|2021-06-06 22:00:00|11575.5|11569.5|11643.3|11637.3|11648.2|11646.2|11530.3|11528.3|31563
1623103200000|2021-06-07 22:00:00|11643.4|11637.4|11662.1|11656.1|11703.1|11701.1|11619|11613|38190
1623189600000|2021-06-08 22:00:00|11662|11656|11785.4|11779.4|11792.5|11790.5|11633.1|11631.1|33998
1623276000000|2021-06-09 22:00:00|11785.2|11779.2|11818.5|11812.5|11837.3|11835.3|11764.5|11762.5|33144
1623362400000|2021-06-10 22:00:00|11818.9|11812.9|11862.9|11856.9|11875.2|11873.2|11785.3|11783.3|39942
1623621600000|2021-06-13 22:00:00|11874.1|11868.1|11900.6|11894.6|11907.5|11901.5|11837.2|11835.2|103572
1623708000000|2021-06-14 22:00:00|11900.7|11894.7|11950.3|11944.3|11965.4|11963.4|11892.8|11888.8|114912
1623794400000|2021-06-15 22:00:00|11950.6|11944.6|11983.7|11977.7|12022.7|12020.7|11923.5|11921.5|61073
1623880800000|2021-06-16 22:00:00|11984.2|11978.2|12033.4|12027.4|12036.1|12030.1|11914.6|11912.6|39714
1623967200000|2021-06-17 22:00:00|12033.6|12027.6|11927.7|11921.7|12069.7|12067.7|11926|11920|45809
1624226400000|2021-06-20 22:00:00|11940.1|11934.1|12026.8|12020.8|12029.7|12023.7|11845.5|11843.5|33357
1624312800000|2021-06-21 22:00:00|12027.1|12021.1|11978.4|11972.4|12032.4|12028.2|11912.5|11910.5|28313
1624399200000|2021-06-22 22:00:00|11978.6|11972.6|11915.4|11909.4|11993.2|11991.2|11887.9|11885.9|27394
1624485600000|2021-06-23 22:00:00|11914.7|11908.7|12012|12006|12013.7|12011.7|11911.4|11905.4|26735
1624572000000|2021-06-24 22:00:00|12011.9|12005.9|12031|12025|12031.6|12025.6|11965.6|11963.6|17738
1624831200000|2021-06-27 22:00:00|12033.5|12027.5|12029.9|12023.9|12037.3|12035.3|11987.5|11985.5|21224
1624917600000|2021-06-28 22:00:00|12029.7|12023.7|12047.3|12041.3|12074.6|12072.6|12001.5|11999.5|24548
1625004000000|2021-06-29 22:00:00|12047.6|12041.6|11977.5|11971.5|12058.5|12052.5|11930|11928|37330
1625090400000|2021-06-30 22:00:00|11977.7|11971.7|12020.1|12014.1|12024.1|12018.3|11899|11897|34114
1625176800000|2021-07-01 22:00:00|12020|12014|11974.2|11968.2|12063.9|12061.9|11939.1|11937.1|26423
1625436000000|2021-07-04 22:00:00|11978.8|11972.8|11950.8|11944.8|11981.8|11975.8|11900.4|11898.4|17874
1625522400000|2021-07-05 22:00:00|11951|11945|11977.1|11971.1|12027|12025|11911.1|11909.1|25439
1625608800000|2021-07-06 22:00:00|11977.2|11971.2|12098.4|12092.4|12099.6|12096.3|11969|11963|25632
1625695200000|2021-07-07 22:00:00|12098.5|12092.5|11941.3|11935.3|12099.1|12093.1|11863.3|11861.3|46449
1625781600000|2021-07-08 22:00:00|11941.4|11935.4|11988.8|11982.8|12007.8|12005.8|11895.7|11889.7|30483
1626040800000|2021-07-11 22:00:00|11993.3|11987.3|12083.5|12077.5|12089.4|12084.8|11957.2|11951.2|23792
1626127200000|2021-07-12 22:00:00|12083.7|12077.7|12080.8|12074.8|12096.9|12090.9|12018.8|12016.8|21761
1626213600000|2021-07-13 22:00:00|12080.9|12074.9|12033.2|12027.2|12090.3|12084.3|11985.7|11983.7|24819
1626300000000|2021-07-14 22:00:00|12033.3|12027.3|11974.8|11968.8|12062.7|12060.7|11961.6|11959.6|27352
1626386400000|2021-07-15 22:00:00|11974.7|11968.7|12002|11996|12057.6|12055.6|11955.1|11949.1|32969
1626645600000|2021-07-18 22:00:00|12002.1|11996.1|11886.2|11880.2|12005.9|11999.9|11799.1|11797.1|45892
1626732000000|2021-07-19 22:00:00|11886.6|11880.6|11956.8|11950.8|11990.1|11988.1|11852|11846|41469
1626818400000|2021-07-20 22:00:00|11956.6|11950.6|12040.1|12034.1|12050.3|12048.3|11925.5|11919.5|30099
1626904800000|2021-07-21 22:00:00|12040.6|12034.6|11985.9|11979.9|12072.5|12070.5|11927.6|11925.6|31839
1626991200000|2021-07-22 22:00:00|11986|11980|12116.3|12110.3|12143.3|12141.3|11969.3|11963.3|29014
1627250400000|2021-07-25 22:00:00|12122.3|12116.3|12061.3|12055.3|12129.3|12123.3|12027.3|12025.3|26835
1627336800000|2021-07-26 22:00:00|12061.5|12055.5|12028.5|12022.5|12061.8|12055.8|11939.7|11937.7|30096
1627423200000|2021-07-27 22:00:00|12027.4|12021.4|12055|12049|12082.2|12080.2|12015.5|12009.5|23919
1627509600000|2021-07-28 22:00:00|12055.6|12049.6|12043.2|12037.2|12116.7|12114.7|12024.3|12022.3|27833
1627596000000|2021-07-29 22:00:00|12042.3|12036.3|12127|12121|12148.5|12146.5|11998|11996|37821
1627855200000|2021-08-01 22:00:00|12134.3|12128.3|12154.7|12148.7|12199.5|12197.5|12123.2|12121.2|25152
1627941600000|2021-08-02 22:00:00|12154.9|12148.9|12185|12179|12218.4|12216.4|12139.3|12137.3|25275
1628028000000|2021-08-03 22:00:00|12185.4|12179.4|12175.9|12169.9|12218.1|12215.3|12164.3|12162.3|22496
1628114400000|2021-08-04 22:00:00|12175.8|12169.8|12205.8|12199.8|12212.2|12210.2|12161.3|12159.3|19585
1628200800000|2021-08-05 22:00:00|12206|12200|12206.9|12200.9|12218.5|12216.5|12151.7|12149.7|19602
1628460000000|2021-08-08 22:00:00|12203|12197|12314.1|12308.1|12322.7|12320.7|12162.8|12160.8|28259
1628546400000|2021-08-09 22:00:00|12314|12308|12388.2|12382.2|12390.1|12387.9|12288.1|12282.1|24482
1628632800000|2021-08-10 22:00:00|12388.1|12382.1|12404.1|12398.1|12428.7|12426.7|12361.2|12359.2|21272
1628719200000|2021-08-11 22:00:00|12403.6|12397.6|12455.7|12449.7|12460.9|12458.9|12379.1|12374.6|18908
1628805600000|2021-08-12 22:00:00|12455.4|12449.4|12466|12460|12480.3|12478.3|12437.9|12435.9|17621
1629064800000|2021-08-15 22:00:00|12459.7|12453.7|12457.2|12451.2|12466.3|12460.3|12375.7|12373.7|20706
1629151200000|2021-08-16 22:00:00|12456.6|12450.6|12464.6|12458.6|12500.7|12498.7|12393.1|12391.1|26812
1629237600000|2021-08-17 22:00:00|12464.3|12458.3|12473.5|12467.5|12575.2|12573.2|12456.8|12450.8|28181
1629324000000|2021-08-18 22:00:00|12473.9|12467.9|12433.5|12427.5|12491|12485|12296.1|12294.1|46267
1629410400000|2021-08-19 22:00:00|12433.6|12427.6|12445.6|12439.6|12455.6|12453.6|12328.4|12326.4|25566
1629669600000|2021-08-22 22:00:00|12442.7|12436.7|12462.3|12456.3|12493.2|12489.9|12424.6|12422.6|21081
1629756000000|2021-08-23 22:00:00|12461.7|12455.7|12427|12421|12525.9|12523.9|12408.1|12406.1|21235
1629842400000|2021-08-24 22:00:00|12426.2|12420.2|12362.7|12356.7|12450.8|12448.8|12326.3|12324.3|19021
1629928800000|2021-08-25 22:00:00|12362.9|12356.9|12391.2|12385.2|12428.3|12426.3|12322.2|12320.2|20483
1630015200000|2021-08-26 22:00:00|12391.3|12385.3|12438.6|12432.6|12455.4|12453.4|12368.1|12362.1|17328
1630274400000|2021-08-29 22:00:00|12435|12429|12454.5|12448.5|12458.1|12452.1|12406.9|12404.9|13832
1630360800000|2021-08-30 22:00:00|12454.3|12448.3|12431.1|12425.1|12496.4|12494.4|12396.7|12394.7|32378
1630447200000|2021-08-31 22:00:00|12431|12425|12444.7|12438.7|12494.2|12492.2|12414.4|12412.4|24328
1630533600000|2021-09-01 22:00:00|12444.6|12438.6|12418.3|12412.3|12470.8|12468.8|12396.9|12394.9|18794
1630620000000|2021-09-02 22:00:00|12418.5|12412.5|12356.2|12350.2|12444.4|12442.4|12296.3|12294.3|24063
1630879200000|2021-09-05 22:00:00|12356.7|12350.7|12440.6|12434.6|12451.1|12449.1|12332.9|12326.9|16429
1630965600000|2021-09-06 22:00:00|12440.5|12434.5|12326.1|12320.1|12440.5|12434.5|12316.6|12314.6|26113
1631052000000|2021-09-07 22:00:00|12326.2|12320.2|12195.1|12189.1|12346.6|12341.8|12154.3|12152.3|40240
1631138400000|2021-09-08 22:00:00|12195|12189|12071.4|12065.4|12196.9|12190.9|12057.9|12051.9|35316
1631224800000|2021-09-09 22:00:00|12071.6|12065.6|12044.7|12038.7|12159.4|12157.4|12032.5|12030.5|42513
1631484000000|2021-09-12 22:00:00|12053.5|12047.5|12113|12107|12169.6|12167.6|12036.2|12030.2|93903
1631570400000|2021-09-13 22:00:00|12112.7|12106.7|12090.8|12084.8|12133.1|12131.1|12053.6|12051.6|112087
1631656800000|2021-09-14 22:00:00|12090.7|12084.7|12022.6|12016.6|12115.7|12109.7|11969.4|11967.4|68721
1631743200000|2021-09-15 22:00:00|12022.5|12016.5|12081.3|12075.3|12101|12099|11985.2|11979.2|28510
1631829600000|2021-09-16 22:00:00|12081.4|12075.4|11928.2|11922.2|12132.9|12130.9|11910.6|11908.6|41854
1632088800000|2021-09-19 22:00:00|11938.1|11932.1|11723.6|11717.6|11950|11944|11642.2|11640.2|44257
1632175200000|2021-09-20 22:00:00|11723.5|11717.5|11786.3|11780.3|11846.3|11844.3|11721|11715|29880
1632261600000|2021-09-21 22:00:00|11786|11780|11858.3|11852.3|11879.4|11877.4|11761.9|11755.9|23038
1632348000000|2021-09-22 22:00:00|11858.1|11852.1|11949.9|11943.9|11981.1|11979.1|11857.7|11851.7|27030
1632434400000|2021-09-23 22:00:00|11948.9|11942.9|11799.1|11793.1|11978.8|11972.8|11796.8|11791.3|24708
1632693600000|2021-09-26 22:00:00|11802.9|11796.9|11704.2|11698.2|11889.8|11887.8|11669.6|11667.6|28697
1632780000000|2021-09-27 22:00:00|11704.3|11698.3|11511.5|11505.5|11730.6|11728.6|11461|11459|39174
1632866400000|2021-09-28 22:00:00|11512.1|11506.1|11646|11640|11659.5|11657.5|11496.9|11490.9|36214
1632952800000|2021-09-29 22:00:00|11646.6|11640.6|11557.4|11551.4|11744.5|11742.5|11547.4|11541.7|42714
1633039200000|2021-09-30 22:00:00|11558.2|11552.2|11635.7|11629.7|11654.5|11652.5|11448.4|11446.4|42333
1633298400000|2021-10-03 22:00:00|11620.5|11614.5|11582.4|11576.4|11644.7|11642.7|11526|11524|28003
1633384800000|2021-10-04 22:00:00|11582.8|11576.8|11593.8|11587.8|11619.8|11617.8|11537.6|11531.6|26446
1633471200000|2021-10-05 22:00:00|11593.5|11587.5|11621.5|11615.5|11624.3|11621.4|11382.1|11380.1|46138
1633557600000|2021-10-06 22:00:00|11620.9|11614.9|11745.7|11739.7|11780.4|11778.4|11620.9|11614.9|29865
1633644000000|2021-10-07 22:00:00|11745.8|11739.8|11801.2|11795.2|11808.2|11806.2|11692.6|11690.6|30101
1633903200000|2021-10-10 22:00:00|11809.7|11803.7|11724.4|11718.4|11831.4|11829.4|11565|11559|23432
1633989600000|2021-10-11 22:00:00|11724.5|11718.5|11731.9|11725.9|11807.6|11805.6|11644.1|11642.1|26490
1634076000000|2021-10-12 22:00:00|11731.5|11725.5|11815.8|11809.8|11838.4|11836.4|11678.7|11676.7|26879
1634162400000|2021-10-13 22:00:00|11815.6|11809.6|11923.7|11917.7|11927.2|11921.2|11786.9|11784.9|27625
1634248800000|2021-10-14 22:00:00|11923.3|11917.3|11974.4|11968.4|11981.2|11979.2|11878.8|11876.8|25718
1634508000000|2021-10-17 22:00:00|11980|11974|11975.6|11969.6|11982.5|11980.4|11918.4|11916.4|22390
1634594400000|2021-10-18 22:00:00|11975.5|11969.5|11951.8|11945.8|12011.9|12009.9|11862.9|11860.9|34047
1634680800000|2021-10-19 22:00:00|11952|11946|12015|12009|12064.3|12062.3|11934.4|11928.4|31014
1634767200000|2021-10-20 22:00:00|12015.1|12009.1|12065.5|12059.5|12078.2|12074.2|11921.7|11919.7|29303
1634853600000|2021-10-21 22:00:00|12065.4|12059.4|12084.5|12078.5|12096.5|12090.8|12021.2|12019.2|23292
1635112800000|2021-10-24 22:00:00|12099|12093|12062.8|12056.8|12117.7|12111.7|11992.4|11990.4|25669
1635199200000|2021-10-25 22:00:00|12062.9|12056.9|12124.5|12118.5|12147.6|12145.6|12058|12052|25732
1635285600000|2021-10-26 22:00:00|12124.8|12118.8|12076.7|12070.7|12142.1|12140.1|12069.1|12064.5|26436
1635372000000|2021-10-27 22:00:00|12076.9|12070.9|12141.7|12135.7|12156.5|12154.5|12051.6|12049.6|28848
1635458400000|2021-10-28 22:00:00|12141.4|12135.4|12136.7|12130.7|12142.9|12140.1|12039.6|12037.6|30644
1635721200000|2021-10-31 23:00:00|12127.2|12121.2|12227.6|12221.6|12228.5|12224.5|12116.5|12110.5|24096
1635807600000|2021-11-01 23:00:00|12227.5|12221.5|12321.2|12315.2|12335.1|12333.1|12195|12193|34300
1635894000000|2021-11-02 23:00:00|12321.3|12315.3|12408.9|12402.9|12410|12408|12279.8|12277.8|23440
1635980400000|2021-11-03 23:00:00|12408.7|12402.7|12423.3|12417.3|12509.5|12507.5|12392.4|12387.7|32540
1636066800000|2021-11-04 23:00:00|12423.7|12417.7|12331.2|12325.2|12472.2|12470.2|12289.9|12287.9|30155
1636326000000|2021-11-07 23:00:00|12329.5|12323.5|12344.2|12338.2|12393.4|12391.4|12316.6|12310.6|19035
1636412400000|2021-11-08 23:00:00|12344|12338|12377.4|12371.4|12411.5|12409.5|12314.9|12312.9|22381
1636498800000|2021-11-09 23:00:00|12377.2|12371.2|12378.1|12372.1|12427.1|12425.1|12358.9|12352.9|25030
1636585200000|2021-11-10 23:00:00|12378.2|12372.2|12429.7|12423.7|12463.1|12461.1|12366.9|12360.9|26055
1636671600000|2021-11-11 23:00:00|12429.9|12423.9|12497.2|12491.2|12523.4|12521.4|12428|12422|22149
1636930800000|2021-11-14 23:00:00|12496.5|12490.5|12507.8|12501.8|12545.3|12543.3|12479.9|12475.7|19366
1637017200000|2021-11-15 23:00:00|12507.7|12501.7|12552.9|12546.9|12577.6|12575.6|12485|12483|27541
1637103600000|2021-11-16 23:00:00|12553.1|12547.1|12598.1|12592.1|12614.1|12612.1|12535.8|12533.1|26999
1637190000000|2021-11-17 23:00:00|12598.2|12592.2|12584.7|12578.7|12626.6|12624.6|12537.4|12535.4|23260
1637276400000|2021-11-18 23:00:00|12584.8|12578.8|12538.9|12532.9|12624.4|12622.4|12517|12515|30742
1637535600000|2021-11-21 23:00:00|12546.8|12540.8|12490.9|12484.9|12573.5|12571.5|12477.3|12471.3|23178
1637622000000|2021-11-22 23:00:00|12491.2|12485.2|12390.8|12384.8|12498.2|12492.2|12338.7|12336.7|33841
1637708400000|2021-11-23 23:00:00|12391|12385|12402.4|12396.4|12423.8|12421.8|12335.2|12333.2|27129
1637794800000|2021-11-24 23:00:00|12402.3|12396.3|12437.2|12431.2|12469|12467|12401.8|12395.8|15520
1637881200000|2021-11-25 23:00:00|12437.8|12431.8|12096.6|12090.6|12437.8|12431.8|12048.8|12046.8|48672
1638140400000|2021-11-28 23:00:00|12146.7|12140.7|12244.5|12238.5|12286.3|12284.3|12140.6|12134.6|36946
1638226800000|2021-11-29 23:00:00|12244.9|12238.9|12174.6|12168.6|12284.7|12278.7|12057|12051|58309
1638313200000|2021-11-30 23:00:00|12175.1|12169.1|12096.7|12090.7|12307.4|12305.4|12068.3|12062.3|34727
1638399600000|2021-12-01 23:00:00|12098.8|12092.8|12218.6|12212.6|12244|12242|12092.3|12086.3|39525
1638486000000|2021-12-02 23:00:00|12219|12213|12193.9|12187.9|12298.6|12296.6|12131.3|12129.3|27537
1638745200000|2021-12-05 23:00:00|12202.1|12196.1|12400.2|12394.2|12411.1|12409.1|12189.8|12183.8|33217
1638831600000|2021-12-06 23:00:00|12400|12394|12551.4|12545.4|12553.4|12550.3|12377.3|12371.3|31828
1638918000000|2021-12-07 23:00:00|12551.5|12545.5|12606.2|12600.2|12692|12690|12516.1|12510.1|37991
1639004400000|2021-12-08 23:00:00|12606.1|12600.1|12586.7|12580.7|12658.9|12656.9|12573.3|12568.9|24088
1639090800000|2021-12-09 23:00:00|12586.9|12580.9|12619|12613|12637.6|12635.6|12522.6|12520.6|34225
1639350000000|2021-12-12 23:00:00|12622.6|12616.6|12540.9|12534.9|12650.3|12644.3|12529.1|12523.1|87193
1639436400000|2021-12-13 23:00:00|12540.8|12534.8|12436.5|12430.5|12621.3|12619.3|12391.2|12389.2|121843
1639522800000|2021-12-14 23:00:00|12436.4|12430.4|12632.8|12626.8|12638.3|12632.4|12389.2|12387.2|68791
1639609200000|2021-12-15 23:00:00|12632.9|12626.9|12767.7|12761.7|12824.6|12822.6|12605.1|12599.1|46680
1639695600000|2021-12-16 23:00:00|12767.4|12761.4|12700.3|12694.3|12808.6|12806.6|12651.5|12649.5|36406
1639954800000|2021-12-19 23:00:00|12699.5|12693.5|12647.7|12641.7|12702.9|12696.9|12466.3|12464.3|33981
1640041200000|2021-12-20 23:00:00|12647.6|12641.6|12743.1|12737.1|12745.9|12741.4|12618.8|12612.8|24602
1640127600000|2021-12-21 23:00:00|12742.9|12736.9|12755.7|12749.7|12758.3|12752.3|12602.1|12600.1|23989
1640214000000|2021-12-22 23:00:00|12755.9|12749.9|12775.5|12769.5|12797.3|12795.3|12697|12695|18285
1640559600000|2021-12-26 23:00:00|12773.7|12767.7|12904.9|12898.9|12910|12905.7|12741.3|12739.3|15964
1640646000000|2021-12-27 23:00:00|12904.5|12898.5|12989.8|12983.8|13005.3|13003.3|12878.2|12876.2|14120
1640732400000|2021-12-28 23:00:00|12990|12984|12947.2|12941.2|13006.8|13000.8|12874.2|12872.2|18817
1640818800000|2021-12-29 23:00:00|12947.4|12941.4|12884.6|12878.6|12982.4|12980.4|12862|12860|22744
1640905200000|2021-12-30 23:00:00|12885.1|12879.1|12864.8|12858.8|12892.4|12886.4|12850|12844|0
1641164400000|2022-01-02 23:00:00|12888.1|12882.1|12979.7|12973.7|12997.9|12995.9|12874.3|12868.3|22560
1641250800000|2022-01-03 23:00:00|12979.8|12973.8|12902.9|12896.9|13000.7|12998.7|12874.9|12872.9|32846
1641337200000|2022-01-04 23:00:00|12902.8|12896.8|12805.2|12799.2|12911.3|12909.3|12799.8|12794.4|23197
1641423600000|2022-01-05 23:00:00|12805.3|12799.3|12794.9|12788.9|12819.4|12816.7|12728.3|12726.3|30178
1641510000000|2022-01-06 23:00:00|12796|12790|12807.8|12801.8|12824.4|12822.4|12715.6|12713.6|25751
1641769200000|2022-01-09 23:00:00|12810.3|12804.3|12671.2|12665.2|12839.2|12836.4|12560.6|12558.6|31440
1641855600000|2022-01-10 23:00:00|12671.4|12665.4|12760.3|12754.3|12775.6|12773.6|12637.6|12635.6|29045
1641942000000|2022-01-11 23:00:00|12760.5|12754.5|12679.5|12673.5|12789.3|12783.7|12628.5|12626.5|29565
1642028400000|2022-01-12 23:00:00|12679.6|12673.6|12575.2|12569.2|12682.7|12677.9|12562.8|12559.2|36116
1642114800000|2022-01-13 23:00:00|12575.9|12569.9|12583.5|12577.5|12600.1|12598.1|12507.3|12505.3|31999
1642374000000|2022-01-16 23:00:00|12562.4|12556.4|12623.2|12617.2|12661.6|12659.6|12528.1|12522.1|17774
1642460400000|2022-01-17 23:00:00|12623.6|12617.6|12556.8|12550.8|12640.5|12634.5|12484.6|12482.6|29895
1642546800000|2022-01-18 23:00:00|12557.4|12551.4|12520.5|12514.5|12571.6|12569.6|12463.2|12461.2|34711
1642633200000|2022-01-19 23:00:00|12520.8|12514.8|12439.2|12433.2|12577.1|12575.1|12407.3|12401.3|27634
1642719600000|2022-01-20 23:00:00|12438.6|12432.6|12241|12235|12468.1|12466.1|12240.9|12234.9|43711
1642978800000|2022-01-23 23:00:00|12251.3|12245.3|12040.5|12034.5|12329.2|12327.2|11735.2|11733.2|57827
1643065200000|2022-01-24 23:00:00|12039.4|12033.4|11924|11918|12042.8|12040.8|11867.5|11865.5|47729
1643151600000|2022-01-25 23:00:00|11923.6|11917.6|12036|12030|12163.4|12161.4|11923.6|11917.6|34205
1643238000000|2022-01-26 23:00:00|12038|12032|12190.1|12184.1|12220.6|12218.6|11868.7|11862.7|36007
1643324400000|2022-01-27 23:00:00|12191.4|12185.4|12208.3|12202.3|12216.9|12210.9|11959.5|11957.5|38948
1643583600000|2022-01-30 23:00:00|12206.9|12200.9|12302.4|12296.4|12319.9|12316.9|12175.6|12173.6|36899
1643670000000|2022-01-31 23:00:00|12302.6|12296.6|12449.2|12443.2|12459.2|12453.2|12283.3|12277.3|37372
1643756400000|2022-02-01 23:00:00|12449.8|12443.8|12363.9|12357.9|12458.4|12452.4|12325.9|12323.9|28881
1643842800000|2022-02-02 23:00:00|12363.3|12357.3|12213.6|12207.6|12367.6|12361.6|12176.6|12172.4|31328
1643929200000|2022-02-03 23:00:00|12212.5|12206.5|12176.3|12170.3|12323.1|12321.1|12120.2|12118.2|27518
1644188400000|2022-02-06 23:00:00|12192.5|12186.5|12193.6|12187.6|12230.1|12228.1|12110.1|12108.1|20609
1644274800000|2022-02-07 23:00:00|12192.6|12186.6|12223|12217|12257.3|12255.3|12132.5|12130.5|23757
1644361200000|2022-02-08 23:00:00|12223.1|12217.1|12405.2|12399.2|12424.7|12422.7|12218.1|12212.1|28594
1644447600000|2022-02-09 23:00:00|12405.7|12399.7|12244.5|12238.5|12413.2|12407.2|12217.3|12215.3|31028
1644534000000|2022-02-10 23:00:00|12245.4|12239.4|12139.9|12133.9|12292.7|12290.7|12087.8|12085.8|25634
1644793200000|2022-02-13 23:00:00|12130.7|12124.7|12058.5|12052.5|12155.6|12149.6|11924.3|11922.3|41311
1644879600000|2022-02-14 23:00:00|12058.3|12052.3|12210.6|12204.6|12228.7|12226.7|11976|11974|31210
1644966000000|2022-02-15 23:00:00|12211|12205|12227.6|12221.6|12271.2|12269.2|12155.7|12153.7|21235
1645052400000|2022-02-16 23:00:00|12227.7|12221.7|12037.2|12031.2|12239.7|12233.7|12017.1|12015.1|29191
1645138800000|2022-02-17 23:00:00|12037.1|12031.1|12008.1|12002.1|12158.6|12156.6|11974.4|11972.4|27967
1645398000000|2022-02-20 23:00:00|11954.7|11948.7|11774.8|11768.8|12099.4|12097.4|11741|11739|31367
1645484400000|2022-02-21 23:00:00|11770.8|11764.8|11944.6|11938.6|11982.2|11980.2|11676.5|11674.5|35673
1645570800000|2022-02-22 23:00:00|11942.9|11936.9|11864.9|11858.9|12130|12128|11851.3|11849.3|31295
1645657200000|2022-02-23 23:00:00|11865.1|11859.1|11779.4|11773.4|11879.3|11873.3|11480.1|11478.1|67289
1645743600000|2022-02-24 23:00:00|11779.3|11773.3|12074|12068|12105.4|12103.4|11617.2|11615.2|43778
1646002800000|2022-02-27 23:00:00|11866|11858|11874.8|11868.8|12006|12004|11649.2|11643.2|51090
1646089200000|2022-02-28 23:00:00|11874.7|11868.7|11763.2|11757.2|12021|12019|11722.6|11720.6|45889
1646175600000|2022-03-01 23:00:00|11764.8|11758.8|11827.3|11821.3|11908.8|11906.8|11667.3|11665.3|41261
1646262000000|2022-03-02 23:00:00|11829.6|11823.6|11677|11671|11886.8|11884.8|11637.2|11635.2|34585
1646348400000|2022-03-03 23:00:00|11677.1|11671.1|11361.1|11355.1|11691.2|11685.2|11276.3|11274.3|53947
1646607600000|2022-03-06 23:00:00|11319|11313|10996.4|10990.4|11319.5|11313.5|10872.3|10870.3|60898
1646694000000|2022-03-07 23:00:00|10996.5|10990.5|11102|11096|11384|11382|10918.5|10916.5|69666
1646780400000|2022-03-08 23:00:00|11104.9|11098.9|11581.6|11575.6|11619.7|11617.7|11098.5|11092.5|57634
1646866800000|2022-03-09 23:00:00|11584.2|11578.2|11450.7|11444.7|11606.2|11604.2|11347.6|11345.6|58924
1646953200000|2022-03-10 23:00:00|11451.2|11445.2|11393.7|11387.7|11680|11678|11338.8|11332.8|72385
1647126000000|2022-03-12 23:00:00|11420.4|11414.4|11436.4|11430.4|11441.3|11435.3|11416.4|11410.4|0
1647212400000|2022-03-13 23:00:00|11437.3|11431.3|11635.9|11629.9|11700.2|11698.2|11426.2|11420.2|82823
1647298800000|2022-03-14 23:00:00|11635.2|11629.2|11734|11728|11767.9|11765.9|11508.9|11506.9|129725
1647385200000|2022-03-15 23:00:00|11734.4|11728.4|11873.4|11867.4|11983.7|11981.7|11710.9|11704.9|89203
1647471600000|2022-03-16 23:00:00|11874|11868|12057.9|12051.9|12111.1|12109.1|11844.2|11842.2|65762
1647558000000|2022-03-17 23:00:00|12058.4|12052.4|12226.9|12220.9|12242.8|12240.8|11997.7|11995.7|44005
1647730800000|2022-03-19 23:00:00|12211|12205|12206.9|12200.9|12222.8|12216.8|12202.5|12196.5|0
1647817200000|2022-03-20 23:00:00|12205.7|12199.7|12130.9|12124.9|12208.7|12203.4|12110.9|12108.9|27210
1647903600000|2022-03-21 23:00:00|12130.7|12124.7|12249.9|12243.9|12257.4|12252.2|12102.5|12100.5|27606
1647990000000|2022-03-22 23:00:00|12250.2|12244.2|12082.8|12076.8|12277.9|12271.9|12052|12050|28275
1648076400000|2022-03-23 23:00:00|12082.5|12076.5|12146.7|12140.7|12160.6|12158.6|12070.2|12064.3|28811
1648162800000|2022-03-24 23:00:00|12146.1|12140.1|12154.4|12148.4|12172.9|12168|12071.1|12069.1|23056
1648418400000|2022-03-27 22:00:00|12152.4|12146.4|12213.1|12207.1|12266.2|12264.2|12106|12104|26012
1648504800000|2022-03-28 22:00:00|12212.7|12206.7|12348.5|12342.5|12392.7|12390.7|12198.4|12196.4|45792
1648591200000|2022-03-29 22:00:00|12349.5|12343.5|12256.8|12250.8|12351.4|12345.4|12199.7|12197.7|30968
1648677600000|2022-03-30 22:00:00|12256.7|12250.7|12160.4|12154.4|12308.2|12306.2|12129|12127|38650
1648764000000|2022-03-31 22:00:00|12160.3|12154.3|12239.4|12233.4|12244.6|12242.2|12125.5|12123.5|25748
1649023200000|2022-04-03 22:00:00|12240.3|12234.3|12343.3|12337.3|12349.9|12347.6|12204.9|12198.9|24283
1649109600000|2022-04-04 22:00:00|12343.1|12337.1|12388.3|12382.3|12396.2|12394.2|12298.9|12296.9|24792
1649196000000|2022-04-05 22:00:00|12386.4|12380.4|12322|12316|12400.7|12398.7|12247|12245|27569
1649282400000|2022-04-06 22:00:00|12322.2|12316.2|12450.8|12444.8|12476.1|12474.1|12278.2|12272.2|34350
1649368800000|2022-04-07 22:00:00|12449.9|12443.9|12472.9|12466.9|12509.2|12507.2|12412.1|12410.1|29360
1649628000000|2022-04-10 22:00:00|12486.6|12480.6|12465.2|12459.2|12575.7|12573.7|11951.8|11945.8|31059
1649714400000|2022-04-11 22:00:00|12465.3|12459.3|12320.6|12314.6|12527|12521|12286.2|12284.2|35751
1649800800000|2022-04-12 22:00:00|12320.7|12314.7|12374.4|12368.4|12397.7|12395.7|12314.1|12309|26860
1649887200000|2022-04-13 22:00:00|12372.9|12366.9|12430|12424|12501.7|12499.7|12349.7|12347.7|33138
1650232800000|2022-04-17 22:00:00|12395.6|12389.6|12458.1|12452.1|12479.7|12473.7|12355.3|12349.3|0
1650319200000|2022-04-18 22:00:00|12457.9|12451.9|12326.2|12320.2|12476.7|12470.7|12209.9|12207.9|31464
1650405600000|2022-04-19 22:00:00|12327|12321|12311.7|12305.7|12356.8|12354.8|12278.1|12276.1|23401
1650492000000|2022-04-20 22:00:00|12311.6|12305.6|12165.8|12159.8|12426|12424|12145|12143|23942
1650578400000|2022-04-21 22:00:00|12165.9|12159.9|12164.2|12158.2|12318.3|12316.3|12121.1|12115.1|22769
1650837600000|2022-04-24 22:00:00|12179.4|12173.4|12200.5|12194.5|12228.1|12222.1|12017|12015|34071
1650924000000|2022-04-25 22:00:00|12200.7|12194.7|11841.4|11835.4|12243.7|12237.7|11817.8|11811.8|30231
1651010400000|2022-04-26 22:00:00|11841.5|11835.5|12095.1|12089.1|12102.5|12100.5|11813.7|11811.7|33771
1651096800000|2022-04-27 22:00:00|12095.3|12089.3|12112.1|12106.1|12183|12181|12034|12032|22878
1651183200000|2022-04-28 22:00:00|12111.9|12105.9|12024.6|12018.6|12220.8|12218.8|11997.3|11995.3|30456
1651442400000|2022-05-01 22:00:00|12033|12027|11995.7|11989.7|12100.3|12098.3|11885.1|11883.1|32334
1651528800000|2022-05-02 22:00:00|11995.3|11989.3|11993.7|11987.7|12071.4|12069.4|11935.6|11933.6|26721
1651615200000|2022-05-03 22:00:00|11993.5|11987.5|12021.2|12015.2|12036.4|12034.4|11858.9|11856.9|21623
1651701600000|2022-05-04 22:00:00|12021.3|12015.3|11844.3|11838.3|12057.1|12051.1|11805.5|11803.5|30761
1651788000000|2022-05-05 22:00:00|11844.2|11838.2|11723.7|11717.7|11880.5|11878.5|11670.3|11668.3|35380
1652047200000|2022-05-08 22:00:00|11687.3|11681.3|11413.4|11407.4|11721.3|11719.3|11375.9|11373.9|38902
1652133600000|2022-05-09 22:00:00|11413.5|11407.5|11601.5|11599.5|11658.5|11656.5|11342.1|11336.1|32005
1652220000000|2022-05-10 22:00:00|11574.2|11568.2|11424.4|11418.4|11621|11615|11401|11397.3|40422
1652306400000|2022-05-11 22:00:00|11423.5|11417.5|11466.6|11460.6|11551.7|11549.7|11289.3|11287.3|47074
1652392800000|2022-05-12 22:00:00|11468.9|11462.9|11670.6|11664.6|11698|11696|11467.9|11461.9|29489
1652652000000|2022-05-15 22:00:00|11681.6|11675.6|11693.7|11687.7|11754.1|11752.1|11585|11583|25683
1652738400000|2022-05-16 22:00:00|11693.8|11687.8|11762.8|11756.8|11809.2|11807.2|11686.4|11684.4|25996
1652824800000|2022-05-17 22:00:00|11763.3|11757.3|11497.8|11491.8|11784.5|11782.5|11477.6|11471.6|31762
1652911200000|2022-05-18 22:00:00|11499.3|11493.3|11360.5|11354.5|11538.1|11532.1|11232|11230|40102
1652997600000|2022-05-19 22:00:00|11360.6|11354.6|11361.2|11355.2|11424.4|11418.4|11230.1|11228.1|28654
1653256800000|2022-05-22 22:00:00|11396|11390|11451.6|11445.6|11504|11502|11348.5|11346.5|27226
1653343200000|2022-05-23 22:00:00|11451.2|11445.2|11553.4|11547.4|11561.9|11559.9|11382.5|11380.5|27614
1653429600000|2022-05-24 22:00:00|11553.2|11547.2|11463.2|11457.2|11581.4|11579.4|11440.8|11435.8|21870
1653516000000|2022-05-25 22:00:00|11463.3|11457.3|11566.3|11560.3|11626.3|11620.3|11432|11426|0
1653602400000|2022-05-26 22:00:00|11564.7|11558.7|11704.1|11698.1|11704.1|11698.1|11503.8|11501.8|29184
1653861600000|2022-05-29 22:00:00|11698|11692|11732.2|11726.2|11751|11749|11670.4|11664.4|20454
1653948000000|2022-05-30 22:00:00|11732|11726|11649.6|11643.6|11733.9|11727.9|11597.6|11595.6|36293
1654034400000|2022-05-31 22:00:00|11649.8|11643.8|11482.7|11476.7|11717.6|11715.6|11465|11463|26258
1654120800000|2022-06-01 22:00:00|11481.8|11475.8|11641.1|11635.1|11643.5|11637.5|11464.3|11458.3|21054
1654207200000|2022-06-02 22:00:00|11641.3|11635.3|11546.3|11540.3|11656.5|11650.5|11521.2|11519.2|16630
1654466400000|2022-06-05 22:00:00|11554.5|11548.5|11618.8|11612.8|11668.6|11662.6|11539.7|11533.7|0
1654552800000|2022-06-06 22:00:00|11618.5|11612.5|11553.6|11547.6|11622|11616|11492.3|11490.3|32259
1654639200000|2022-06-07 22:00:00|11552.5|11546.5|11435.7|11429.7|11579|11577|11410.4|11408.4|27699
1654725600000|2022-06-08 22:00:00|11435.6|11429.6|11258.1|11252.1|11484.3|11482.3|11240.9|11236.3|35443
1654812000000|2022-06-09 22:00:00|11258.8|11252.8|11087.2|11081.2|11278.4|11276.4|11018|11016|46886
1655071200000|2022-06-12 22:00:00|11038.8|11032.8|10887.4|10881.4|11049.1|11043.1|10854.4|10852.4|95149
1655157600000|2022-06-13 22:00:00|10887.9|10881.9|10710.1|10704.1|10979.4|10977.4|10648.2|10646.2|154896
1655244000000|2022-06-14 22:00:00|10710.2|10704.2|10791.1|10785.1|10851.2|10849.2|10681.8|10679.8|84754
1655330400000|2022-06-15 22:00:00|10791.2|10785.2|10423.1|10417.1|10848.5|10842.5|10390.3|10388.3|57714
1655416800000|2022-06-16 22:00:00|10423.2|10417.2|10439|10433|10593.9|10591.9|10388|10386|50608
1655676000000|2022-06-19 22:00:00|10451.2|10445.2|10502.5|10496.5|10519.7|10517.7|10377.8|10371.8|19136
1655762400000|2022-06-20 22:00:00|10502.4|10496.4|10476.5|10470.5|10579.4|10577.4|10461.4|10459.4|25556
1655848800000|2022-06-21 22:00:00|10474.4|10468.4|10503.7|10497.7|10561.6|10559.6|10347.9|10345.9|37014
1655935200000|2022-06-22 22:00:00|10505.3|10499.3|10477.4|10471.4|10537.6|10531.6|10403.6|10401.6|32312
1656021600000|2022-06-23 22:00:00|10477.3|10471.3|10896.1|10890.1|10902.1|10896.1|10472.6|10466.6|38475
1656280800000|2022-06-26 22:00:00|10895.2|10889.2|10894|10888|10926.1|10924.1|10207.9|10201.9|29519
1656367200000|2022-06-27 22:00:00|10894.1|10888.1|10718.3|10712.3|10936.6|10934.6|10709.6|10703.6|26495
1656453600000|2022-06-28 22:00:00|10719.1|10713.1|10781.2|10775.2|10822.3|10820.3|10662.6|10660.6|33017
1656540000000|2022-06-29 22:00:00|10781.3|10775.3|10765.3|10759.3|10787.8|10781.8|10605.9|10603.9|41787
1656626400000|2022-06-30 22:00:00|10766.2|10760.2|10850.6|10844.6|10856.5|10854.5|10630.5|10628.5|31721
1656885600000|2022-07-03 22:00:00|10848.7|10842.7|10858|10852|10919|10917|10794.3|10788.3|21910
1656972000000|2022-07-04 22:00:00|10858.1|10852.1|10819.8|10813.8|10932.6|10930.6|10691.3|10689.3|33276
1657058400000|2022-07-05 22:00:00|10820|10814|10884.5|10878.5|10906.9|10904.9|10766.3|10764.3|28320
1657144800000|2022-07-06 22:00:00|10884.6|10878.6|10952.8|10946.8|10989.5|10987.5|10852.1|10846.1|34388
1657231200000|2022-07-07 22:00:00|10953.3|10947.3|10995.4|10989.4|11032.1|11030.1|10881|10879|28150
1657490400000|2022-07-10 22:00:00|10980.8|10974.8|11025.8|11019.8|11056|11054|10876.6|10874.6|23036
1657576800000|2022-07-11 22:00:00|11025.7|11019.7|11021.3|11015.3|11089.3|11087.3|10924.5|10922.5|25686
1657663200000|2022-07-12 22:00:00|11021.4|11015.4|10921.3|10915.3|11044.3|11038.3|10805|10803|34320
1657749600000|2022-07-13 22:00:00|10921.1|10915.1|10857.2|10851.2|10946.6|10940.6|10757|10755|34062
1657836000000|2022-07-14 22:00:00|10857.3|10851.3|10976|10970|10990.4|10988.4|10796.8|10794.8|31740
1658095200000|2022-07-17 22:00:00|10988.9|10982.9|10932.9|10926.9|11116.6|11114.6|10902|10900|25441
1658181600000|2022-07-18 22:00:00|10932.8|10926.8|11164.2|11158.2|11165.1|11159.1|10916.8|10910.8|31656
1658268000000|2022-07-19 22:00:00|11163.6|11157.6|11046.7|11040.7|11193.1|11191.1|11021.1|11019.1|28197
1658354400000|2022-07-20 22:00:00|11046.1|11040.1|11138.3|11132.3|11161.5|11159.5|11010.6|11008.6|38258
1658440800000|2022-07-21 22:00:00|11138.2|11132.2|11043.1|11037.1|11180.8|11178.8|11020.7|11018.7|27239
1658700000000|2022-07-24 22:00:00|11036.9|11030.9|11117.5|11111.5|11179.5|11177.5|11017.7|11011.7|28115
1658786400000|2022-07-25 22:00:00|11117.6|11111.6|11088.2|11082.2|11131.9|11129.9|11055.3|11049.3|20913
1658872800000|2022-07-26 22:00:00|11087.8|11081.8|11115.6|11109.6|11140.3|11138.3|11047.3|11045.3|25122
1658959200000|2022-07-27 22:00:00|11115.7|11109.7|11214.3|11208.3|11220.2|11214.2|11038.5|11036.5|28024
1659045600000|2022-07-28 22:00:00|11214.1|11208.1|11190.4|11184.4|11219.7|11217.7|11127.6|11125.6|37547
1659304800000|2022-07-31 22:00:00|11184|11178|11158|11152|11197.4|11191.4|11123.6|11117.6|0
1659391200000|2022-08-01 22:00:00|11157.7|11151.7|11085.1|11079.1|11160.9|11154.9|11022.6|11020.6|39108
1659477600000|2022-08-02 22:00:00|11085.6|11079.6|11173.6|11167.6|11202.1|11200.1|11053.7|11051.7|25389
1659564000000|2022-08-03 22:00:00|11174.3|11168.3|11187.7|11181.7|11230.2|11228.2|11152.6|11150.6|25610
1659650400000|2022-08-04 22:00:00|11188.4|11182.4|11156.1|11150.1|11222.2|11220.2|11112.7|11110.7|22392
1659909600000|2022-08-07 22:00:00|11157.8|11151.8|11160.6|11154.6|11214|11212|11117.4|11115.4|19868
1659996000000|2022-08-08 22:00:00|11160.5|11154.5|11118.4|11112.4|11177.4|11175.4|11099.8|11097.8|21874
1660082400000|2022-08-09 22:00:00|11118.6|11112.6|11156.8|11150.8|11172.2|11170.2|11065.2|11063.2|24707
1660168800000|2022-08-10 22:00:00|11157.1|11151.1|11133.9|11127.9|11205|11203|11114.3|11112.3|28017
1660255200000|2022-08-11 22:00:00|11134.1|11128.1|11197.3|11191.3|11200.3|11194.3|11113.6|11111.6|22653
1660514400000|2022-08-14 22:00:00|11191.8|11185.8|11215.2|11209.2|11222.3|11220.3|11106.5|11104.5|19739
1660600800000|2022-08-15 22:00:00|11214.5|11208.5|11164.9|11158.9|11223.5|11217.5|11088|11086|26062
1660687200000|2022-08-16 22:00:00|11164.5|11158.5|11153.4|11147.4|11196|11194|11105.4|11103.4|23527
1660773600000|2022-08-17 22:00:00|11153.8|11147.8|11184.4|11178.4|11191.5|11189.5|11091.9|11089.9|19083
1660860000000|2022-08-18 22:00:00|11183.8|11177.8|11169.6|11163.6|11242.2|11240.2|11066.5|11064.5|25423
1661119200000|2022-08-21 22:00:00|11151.4|11145.4|11062.6|11056.6|11175.1|11169.1|11035.8|11033.8|25832
1661205600000|2022-08-22 22:00:00|11063|11057|10949.3|10943.3|11077|11071|10919.9|10917.9|33617
1661292000000|2022-08-23 22:00:00|10949|10943|11014.1|11008.1|11039.2|11037.2|10894.9|10892.9|24752
1661378400000|2022-08-24 22:00:00|11013.7|11007.7|11103.1|11097.1|11125.2|11123.2|10974.9|10972.9|26070
1661464800000|2022-08-25 22:00:00|11103.7|11097.7|10855.4|10849.4|11111.7|11105.7|10853.1|10847.1|29344