939592800000|1999-10-10 22:00:00|5453.08|5453.08|5414.5|5414.5|5453.77|5453.77|5396.05|5396.05|0
939679200000|1999-10-11 22:00:00|5409.24|5409.24|5358.46|5358.46|5432.12|5432.12|5329.85|5329.85|0
939765600000|1999-10-12 22:00:00|5315.57|5315.57|5295.43|5295.43|5315.57|5315.57|5264.8|5264.8|0
939852000000|1999-10-13 22:00:00|5270.53|5270.53|5220.29|5220.29|5319.33|5319.33|5218.52|5218.52|0
939938400000|1999-10-14 22:00:00|5211.66|5211.66|5184.23|5184.23|5230.42|5230.42|5101.89|5101.89|0
940197600000|1999-10-17 22:00:00|5160.8|5160.8|5156.28|5156.28|5177.64|5177.64|5093.84|5093.84|0
940284000000|1999-10-18 22:00:00|5172.37|5172.37|5296.91|5296.91|5296.91|5296.91|5150.17|5150.17|0
940370400000|1999-10-19 22:00:00|5291.07|5291.07|5291.23|5291.23|5326.67|5326.67|5239.35|5239.35|0
940456800000|1999-10-20 22:00:00|5290.19|5290.19|5246.49|5246.49|5295.17|5295.17|5211.11|5211.11|0
940543200000|1999-10-21 22:00:00|5272.62|5272.62|5357.75|5357.75|5362.01|5362.01|5268.81|5268.81|0
940802400000|1999-10-24 22:00:00|5356.7|5356.7|5320.4|5320.4|5388.95|5388.95|5300.79|5300.79|0
940888800000|1999-10-25 22:00:00|5306.71|5306.71|5388.76|5388.76|5394.84|5394.84|5302.28|5302.28|0
940975200000|1999-10-26 22:00:00|5356.71|5356.71|5363.86|5363.86|5386.1|5386.1|5324.35|5324.35|0
941061600000|1999-10-27 22:00:00|5360.58|5360.58|5478.89|5478.89|5492.97|5492.97|5342.31|5342.31|0
941148000000|1999-10-28 22:00:00|5503.19|5503.19|5525.4|5525.4|5557.91|5557.91|5492.84|5492.84|0
941410800000|1999-10-31 23:00:00|5518.74|5518.74|5524.92|5524.92|5549.78|5549.78|5496.77|5496.77|0
941497200000|1999-11-01 23:00:00|5524.42|5524.42|5546.95|5546.95|5551.82|5551.82|5474.12|5474.12|0
941583600000|1999-11-02 23:00:00|5532.06|5532.06|5560.87|5560.87|5592.09|5592.09|5501.86|5501.86|0
941670000000|1999-11-03 23:00:00|5568.92|5568.92|5635.62|5635.62|5650.82|5650.82|5561.28|5561.28|0
941756400000|1999-11-04 23:00:00|5639.88|5639.88|5658.1|5658.1|5680.67|5680.67|5597.57|5597.57|0
942015600000|1999-11-07 23:00:00|5628.74|5628.74|5647.94|5647.94|5681.02|5681.02|5613.95|5613.95|0
942102000000|1999-11-08 23:00:00|5654.33|5654.33|5694.73|5694.73|5755.25|5755.25|5654.33|5654.33|0
942188400000|1999-11-09 23:00:00|5685.5|5685.5|5742.42|5742.42|5742.42|5742.42|5661.68|5661.68|0
942274800000|1999-11-10 23:00:00|5714.48|5714.48|5802.36|5802.36|5803.84|5803.84|5714.48|5714.48|0
942361200000|1999-11-11 23:00:00|5789.5|5789.5|5791.05|5791.05|5824.3|5824.3|5750.65|5750.65|0
942620400000|1999-11-14 23:00:00|5792.45|5792.45|5859.29|5859.29|5861|5861|5792.45|5792.45|0
942706800000|1999-11-15 23:00:00|5849.56|5849.56|5909.52|5909.52|5914.2|5914.2|5809.37|5809.37|0
942793200000|1999-11-16 23:00:00|5912.4|5912.4|5870.17|5870.17|5950.8|5950.8|5850.66|5850.66|0
942879600000|1999-11-17 23:00:00|5870.67|5870.67|5950.05|5950.05|5956.41|5956.41|5856.33|5856.33|0
942966000000|1999-11-18 23:00:00|5955.76|5955.76|5955.97|5955.97|6032.67|6032.67|5927.78|5927.78|0
943225200000|1999-11-21 23:00:00|5951.7|5951.7|5819.89|5819.89|5998.46|5998.46|5812.21|5812.21|0
943311600000|1999-11-22 23:00:00|5822.95|5822.95|5814.74|5814.74|5869.68|5869.68|5794.14|5794.14|0
943398000000|1999-11-23 23:00:00|5815.09|5815.09|5818.73|5818.73|5852.45|5852.45|5765.36|5765.36|0
943484400000|1999-11-24 23:00:00|5812.81|5812.81|5961.45|5961.45|5967.61|5967.61|5810.21|5810.21|0
943570800000|1999-11-25 23:00:00|5964.97|5964.97|5958.07|5958.07|6023.01|6023.01|5943.37|5943.37|0
943830000000|1999-11-28 23:00:00|5953.78|5953.78|5888.88|5888.88|5978.64|5978.64|5881.52|5881.52|0
943916400000|1999-11-29 23:00:00|5875.49|5875.49|5896.04|5896.04|5896.73|5896.73|5808.95|5808.95|0
944002800000|1999-11-30 23:00:00|5891.27|5891.27|5933.84|5933.84|5960.59|5960.59|5836.73|5836.73|0
944089200000|1999-12-01 23:00:00|5933|5933|5937.2|5937.2|5995.01|5995.01|5912.17|5912.17|0
944175600000|1999-12-02 23:00:00|5942.09|5942.09|6119.17|6119.17|6127.12|6127.12|5942.09|5942.09|0
944434800000|1999-12-05 23:00:00|6126.72|6126.72|6142.19|6142.19|6188.68|6188.68|6095.88|6095.88|0
944521200000|1999-12-06 23:00:00|6141.69|6141.69|6158.77|6158.77|6188.49|6188.49|6121.73|6121.73|0
944607600000|1999-12-07 23:00:00|6135.27|6135.27|6115.59|6115.59|6140.85|6140.85|6051.57|6051.57|0
944694000000|1999-12-08 23:00:00|6100.73|6100.73|6118.06|6118.06|6178.17|6178.17|6084.95|6084.95|0
944780400000|1999-12-09 23:00:00|6121.68|6121.68|6097.9|6097.9|6158.18|6158.18|6067.08|6067.08|0
945039600000|1999-12-12 23:00:00|6106.21|6106.21|6127.2|6127.2|6159.21|6159.21|6078.01|6078.01|0
945126000000|1999-12-13 23:00:00|6129.31|6129.31|6187.99|6187.99|6247.24|6247.24|6103.36|6103.36|0
945212400000|1999-12-14 23:00:00|6191.76|6191.76|6232.75|6232.75|6232.75|6232.75|6148.21|6148.21|0
945298800000|1999-12-15 23:00:00|6228.93|6228.93|6341.29|6341.29|6364.09|6364.09|6220.53|6220.53|0
945385200000|1999-12-16 23:00:00|6342.92|6342.92|6353.9|6353.9|6443.05|6443.05|6342.92|6342.92|0
945644400000|1999-12-19 23:00:00|6358.48|6358.48|6378.66|6378.66|6393.2|6393.2|6296.9|6296.9|0
945730800000|1999-12-20 23:00:00|6372.79|6372.79|6418.68|6418.68|6423.88|6423.88|6322.09|6322.09|0
945817200000|1999-12-21 23:00:00|6431.51|6431.51|6492.53|6492.53|6531.75|6531.75|6431.51|6431.51|0
945903600000|1999-12-22 23:00:00|6503.67|6503.67|6782.39|6782.39|6798.19|6798.19|6503.67|6503.67|0
946249200000|1999-12-26 23:00:00|6784.37|6784.37|6837.41|6837.41|6992.92|6992.92|6784.37|6784.37|0
946335600000|1999-12-27 23:00:00|6839.03|6839.03|6861.54|6861.54|6885.2|6885.2|6762.11|6762.11|0
946422000000|1999-12-28 23:00:00|6845.37|6845.37|6859.58|6859.58|6888.51|6888.51|6812.72|6812.72|0
946508400000|1999-12-29 23:00:00|6858.4|6858.4|6958.14|6958.14|6972.66|6972.66|6858.4|6858.4|0
946854000000|2000-01-02 23:00:00|6961.72|6961.72|6750.76|6750.76|7159.33|7159.33|6720.87|6720.87|0
946940400000|2000-01-03 23:00:00|6747.24|6747.24|6586.95|6586.95|6755.36|6755.36|6510.46|6510.46|0
947026800000|2000-01-04 23:00:00|6585.85|6585.85|6502.07|6502.07|6585.85|6585.85|6388.91|6388.91|0
947113200000|2000-01-05 23:00:00|6501.45|6501.45|6474.92|6474.92|6539.31|6539.31|6402.63|6402.63|0
947199600000|2000-01-06 23:00:00|6489.94|6489.94|6780.96|6780.96|6791.53|6791.53|6470.14|6470.14|0
947458800000|2000-01-09 23:00:00|6785.47|6785.47|6925.52|6925.52|6975.26|6975.26|6785.47|6785.47|0
947545200000|2000-01-10 23:00:00|6926.04|6926.04|6891.25|6891.25|6943.83|6943.83|6821.26|6821.26|0
947631600000|2000-01-11 23:00:00|6878.92|6878.92|6912.81|6912.81|6913.5|6913.5|6783.22|6783.22|0
947718000000|2000-01-12 23:00:00|6913.13|6913.13|6955.98|6955.98|7106.45|7106.45|6898.69|6898.69|0
947804400000|2000-01-13 23:00:00|6960.29|6960.29|7173.22|7173.22|7207.45|7207.45|6960.29|6960.29|0
948063600000|2000-01-16 23:00:00|7177.48|7177.48|7258.9|7258.9|7297.04|7297.04|7112.97|7112.97|0
948150000000|2000-01-17 23:00:00|7262.21|7262.21|7072.12|7072.12|7306.48|7306.48|7053.86|7053.86|0
948236400000|2000-01-18 23:00:00|7065.31|7065.31|7091.04|7091.04|7110.19|7110.19|6987.12|6987.12|0
948322800000|2000-01-19 23:00:00|7095.98|7095.98|7112.66|7112.66|7230.75|7230.75|7076.81|7076.81|0
948409200000|2000-01-20 23:00:00|7103.7|7103.7|6992.75|6992.75|7103.7|7103.7|6939.94|6939.94|0
948668400000|2000-01-23 23:00:00|6987.59|6987.59|6931.99|6931.99|7092.5|7092.5|6921.97|6921.97|0
948754800000|2000-01-24 23:00:00|6928.08|6928.08|6809.64|6809.64|6928.08|6928.08|6809.64|6809.64|0
948841200000|2000-01-25 23:00:00|6838.05|6838.05|6969.37|6969.37|6980.93|6980.93|6838.05|6838.05|0
948927600000|2000-01-26 23:00:00|6983.42|6983.42|7126.13|7126.13|7169.87|7169.87|6944.65|6944.65|0
949014000000|2000-01-27 23:00:00|7128.01|7128.01|7066.6|7066.6|7214.58|7214.58|7040.49|7040.49|0
949273200000|2000-01-30 23:00:00|7054.24|7054.24|6835.6|6835.6|7054.24|7054.24|6816.54|6816.54|0
949359600000|2000-01-31 23:00:00|6841.12|6841.12|7050.46|7050.46|7052.22|7052.22|6841.12|6841.12|0
949446000000|2000-02-01 23:00:00|7063.57|7063.57|7171.95|7171.95|7172.05|7172.05|7038.71|7038.71|0
949532400000|2000-02-02 23:00:00|7175.87|7175.87|7354.26|7354.26|7354.56|7354.56|7134.42|7134.42|0
949618800000|2000-02-03 23:00:00|7355.69|7355.69|7444.61|7444.61|7491.79|7491.79|7338.15|7338.15|0
949878000000|2000-02-06 23:00:00|7450.79|7450.79|7296.32|7296.32|7450.79|7450.79|7270.4|7270.4|0
949964400000|2000-02-07 23:00:00|7295.61|7295.61|7549.88|7549.88|7570.55|7570.55|7263.19|7263.19|0
950050800000|2000-02-08 23:00:00|7566.68|7566.68|7629.11|7629.11|7676.56|7676.56|7526.08|7526.08|0
950137200000|2000-02-09 23:00:00|7617.07|7617.07|7709.27|7709.27|7709.27|7709.27|7496.42|7496.42|0
950223600000|2000-02-10 23:00:00|7724.36|7724.36|7611.55|7611.55|7812.09|7812.09|7586.26|7586.26|0
950482800000|2000-02-13 23:00:00|7569.01|7569.01|7644.8|7644.8|7660.39|7660.39|7542.3|7542.3|0
950569200000|2000-02-14 23:00:00|7636.41|7636.41|7396.13|7396.13|7699.97|7699.97|7396.13|7396.13|0
950655600000|2000-02-15 23:00:00|7401.26|7401.26|7490.32|7490.32|7596.9|7596.9|7342.65|7342.65|0
950742000000|2000-02-16 23:00:00|7478.32|7478.32|7580.53|7580.53|7637.46|7637.46|7394.02|7394.02|0
950828400000|2000-02-17 23:00:00|7584.39|7584.39|7573.78|7573.78|7658.88|7658.88|7543.5|7543.5|0
951087600000|2000-02-20 23:00:00|7568.34|7568.34|7590.53|7590.53|7590.53|7590.53|7447.71|7447.71|0
951174000000|2000-02-21 23:00:00|7580.38|7580.38|7607.94|7607.94|7725.5|7725.5|7540.36|7540.36|0
951260400000|2000-02-22 23:00:00|7619.83|7619.83|7698.97|7698.97|7772.28|7772.28|7619.83|7619.83|0
951346800000|2000-02-23 23:00:00|7696.92|7696.92|7640.53|7640.53|7813.2|7813.2|7587.08|7587.08|0
951433200000|2000-02-24 23:00:00|7668.7|7668.7|7738.68|7738.68|7776.84|7776.84|7640.69|7640.69|0
951692400000|2000-02-27 23:00:00|7732.9|7732.9|7587.13|7587.13|7747.37|7747.37|7492.23|7492.23|0
951778800000|2000-02-28 23:00:00|7590.9|7590.9|7644.55|7644.55|7700.36|7700.36|7590.9|7590.9|0
951865200000|2000-02-29 23:00:00|7645.3|7645.3|7727.93|7727.93|7769.01|7769.01|7618.6|7618.6|0
951951600000|2000-03-01 23:00:00|7720.9|7720.9|7945.77|7945.77|7950.66|7950.66|7639.93|7639.93|0
952038000000|2000-03-02 23:00:00|7952.28|7952.28|7960.03|7960.03|8022.48|8022.48|7874.57|7874.57|0
952297200000|2000-03-05 23:00:00|7960.09|7960.09|7975.78|7975.78|8030.59|8030.59|7925.2|7925.2|0
952383600000|2000-03-06 23:00:00|7971.23|7971.23|8064.97|8064.97|8136.16|8136.16|7922.32|7922.32|0
952470000000|2000-03-07 23:00:00|8069.98|8069.98|7987|7987|8097.68|8097.68|7949.38|7949.38|0
952556400000|2000-03-08 23:00:00|7984.21|7984.21|7949.15|7949.15|8084.92|8084.92|7877.19|7877.19|0
952642800000|2000-03-09 23:00:00|7952.51|7952.51|7975.95|7975.95|8076.31|8076.31|7952.51|7952.51|0
952902000000|2000-03-12 23:00:00|7977.06|7977.06|7693.85|7693.85|7991.07|7991.07|7630.31|7630.31|0
952988400000|2000-03-13 23:00:00|7695.79|7695.79|7650.05|7650.05|7757.03|7757.03|7630.1|7630.1|0
953074800000|2000-03-14 23:00:00|7633.2|7633.2|7414.46|7414.46|7633.2|7633.2|7411.76|7411.76|0
953161200000|2000-03-15 23:00:00|7416.64|7416.64|7583.96|7583.96|7648.28|7648.28|7416.64|7416.64|0
953247600000|2000-03-16 23:00:00|7594.99|7594.99|7710.92|7710.92|7834.54|7834.54|7574.52|7574.52|0
953506800000|2000-03-19 23:00:00|7716.24|7716.24|7872.38|7872.38|7887.97|7887.97|7716.24|7716.24|0
953593200000|2000-03-20 23:00:00|7865.48|7865.48|7807.93|7807.93|7865.48|7865.48|7735.74|7735.74|0
953679600000|2000-03-21 23:00:00|7827.56|7827.56|7798.62|7798.62|7949.72|7949.72|7787.09|7787.09|0
953766000000|2000-03-22 23:00:00|7803.69|7803.69|7694.78|7694.78|7873.03|7873.03|7677.08|7677.08|0
953852400000|2000-03-23 23:00:00|7706.5|7706.5|7932.42|7932.42|7932.42|7932.42|7706.5|7706.5|0
954108000000|2000-03-26 22:00:00|7932.71|7932.71|7892.49|7892.49|7939.92|7939.92|7832.06|7832.06|0
954194400000|2000-03-27 22:00:00|7891.15|7891.15|7931.93|7931.93|8031.21|8031.21|7880.12|7880.12|0
954280800000|2000-03-28 22:00:00|7930.82|7930.82|7864.76|7864.76|7963.7|7963.7|7859.44|7859.44|0
954367200000|2000-03-29 22:00:00|7834.56|7834.56|7644.89|7644.89|7849.53|7849.53|7610.51|7610.51|0
954453600000|2000-03-30 22:00:00|7649.88|7649.88|7599.39|7599.39|7704.28|7704.28|7522.7|7522.7|0
954712800000|2000-04-02 22:00:00|7599.78|7599.78|7429.22|7429.22|7641.53|7641.53|7404.37|7404.37|0
954799200000|2000-04-03 22:00:00|7431.42|7431.42|7522.8|7522.8|7566.92|7566.92|7430.18|7430.18|0
954885600000|2000-04-04 22:00:00|7502.09|7502.09|7330.77|7330.77|7538.72|7538.72|7205.86|7205.86|0
954972000000|2000-04-05 22:00:00|7345.01|7345.01|7446.21|7446.21|7480.13|7480.13|7325.72|7325.72|0
955058400000|2000-04-06 22:00:00|7470.39|7470.39|7522.2|7522.2|7533.36|7533.36|7399.81|7399.81|0
955317600000|2000-04-09 22:00:00|7534.91|7534.91|7516.95|7516.95|7614.81|7614.81|7507.93|7507.93|0
955404000000|2000-04-10 22:00:00|7513.12|7513.12|7442.66|7442.66|7513.12|7513.12|7366.49|7366.49|0
955490400000|2000-04-11 22:00:00|7438.26|7438.26|7443.07|7443.07|7517.75|7517.75|7414.38|7414.38|0
955576800000|2000-04-12 22:00:00|7421.06|7421.06|7449.06|7449.06|7450.39|7450.39|7302.82|7302.82|0
955663200000|2000-04-13 22:00:00|7440.05|7440.05|7214.83|7214.83|7440.05|7440.05|7168.9|7168.9|0
955922400000|2000-04-16 22:00:00|7201.66|7201.66|7187.14|7187.14|7201.66|7201.66|6890.96|6890.96|0
956008800000|2000-04-17 22:00:00|7186.18|7186.18|7196.49|7196.49|7305.03|7305.03|7094.92|7094.92|0
956095200000|2000-04-18 22:00:00|7204.33|7204.33|7216.71|7216.71|7305.94|7305.94|7146.52|7146.52|0
956181600000|2000-04-19 22:00:00|7216.22|7216.22|7157.95|7157.95|7242.8|7242.8|7157.95|7157.95|0
956613600000|2000-04-24 22:00:00|7164.15|7164.15|7280.51|7280.51|7317.06|7317.06|7096.38|7096.38|0
956700000000|2000-04-25 22:00:00|7293.1|7293.1|7388.55|7388.55|7444.28|7444.28|7293.1|7293.1|0
956786400000|2000-04-26 22:00:00|7386.61|7386.61|7221.74|7221.74|7413.82|7413.82|7156.83|7156.83|0
956872800000|2000-04-27 22:00:00|7223.27|7223.27|7414.68|7414.68|7436.45|7436.45|7223.27|7223.27|0
957218400000|2000-05-01 22:00:00|7407.53|7407.53|7555.92|7555.92|7561.67|7561.67|7405.7|7405.7|0
957304800000|2000-05-02 22:00:00|7547.91|7547.91|7376.93|7376.93|7571.72|7571.72|7362.75|7362.75|0
957391200000|2000-05-03 22:00:00|7388.68|7388.68|7386.71|7386.71|7419.74|7419.74|7321.43|7321.43|0
957477600000|2000-05-04 22:00:00|7391.62|7391.62|7530.82|7530.82|7530.82|7530.82|7333.48|7333.48|0
957736800000|2000-05-07 22:00:00|7532.97|7532.97|7408.09|7408.09|7532.97|7532.97|7383.22|7383.22|0
957823200000|2000-05-08 22:00:00|7407.89|7407.89|7280.54|7280.54|7407.95|7407.95|7225.18|7225.18|0
957909600000|2000-05-09 22:00:00|7273.56|7273.56|7120.86|7120.86|7313.27|7313.27|7102.59|7102.59|0
957996000000|2000-05-10 22:00:00|7111.28|7111.28|7259.48|7259.48|7277.56|7277.56|7013.7|7013.7|0
958082400000|2000-05-11 22:00:00|7269.87|7269.87|7269.28|7269.28|7331.03|7331.03|7206.09|7206.09|0
958341600000|2000-05-14 22:00:00|7266.08|7266.08|7195.15|7195.15|7278.03|7278.03|7188.25|7188.25|0
958428000000|2000-05-15 22:00:00|7203.58|7203.58|7371.06|7371.06|7398.48|7398.48|7203.58|7203.58|0
958514400000|2000-05-16 22:00:00|7370.18|7370.18|7211.51|7211.51|7378.57|7378.57|7197.83|7197.83|0
958600800000|2000-05-17 22:00:00|7214.5|7214.5|7181.58|7181.58|7258.61|7258.61|7158.54|7158.54|0
958687200000|2000-05-18 22:00:00|7182.46|7182.46|6989.03|6989.03|7182.46|7182.46|6958.92|6958.92|0
958946400000|2000-05-21 22:00:00|6983.46|6983.46|6912.96|6912.96|7040.57|7040.57|6818.7|6818.7|0
959032800000|2000-05-22 22:00:00|6918.93|6918.93|6927.69|6927.69|7017.24|7017.24|6883.39|6883.39|0
959119200000|2000-05-23 22:00:00|6920.14|6920.14|6834.88|6834.88|6920.14|6920.14|6794.08|6794.08|0
959205600000|2000-05-24 22:00:00|6846.37|6846.37|6978.87|6978.87|6998.31|6998.31|6846.37|6846.37|0
959292000000|2000-05-25 22:00:00|6969.01|6969.01|6938.33|6938.33|6972.21|6972.21|6833.11|6833.11|0
959551200000|2000-05-28 22:00:00|6956.14|6956.14|7016.66|7016.66|7029.8|7029.8|6956.14|6956.14|0
959637600000|2000-05-29 22:00:00|7024.6|7024.6|7119.26|7119.26|7150.5|7150.5|7024.6|7024.6|0
959724000000|2000-05-30 22:00:00|7127.26|7127.26|7109.67|7109.67|7213.98|7213.98|7101.14|7101.14|0
959810400000|2000-05-31 22:00:00|7117.57|7117.57|7272.76|7272.76|7277.52|7277.52|7117.57|7117.57|0
959896800000|2000-06-01 22:00:00|7286.19|7286.19|7438.95|7438.95|7460.51|7460.51|7246.17|7246.17|0
960156000000|2000-06-04 22:00:00|7456.22|7456.22|7408.02|7408.02|7486.4|7486.4|7354.84|7354.84|0
960242400000|2000-06-05 22:00:00|7404.78|7404.78|7359.8|7359.8|7464.76|7464.76|7298.23|7298.23|0
960328800000|2000-06-06 22:00:00|7363.66|7363.66|7292.98|7292.98|7363.66|7363.66|7241.58|7241.58|0
960415200000|2000-06-07 22:00:00|7293.74|7293.74|7243.13|7243.13|7390.5|7390.5|7211.97|7211.97|0
960501600000|2000-06-08 22:00:00|7246.46|7246.46|7254.53|7254.53|7354.32|7354.32|7229.33|7229.33|0
960760800000|2000-06-11 22:00:00|7251.29|7251.29|7235.64|7235.64|7315.05|7315.05|7224.72|7224.72|0
960847200000|2000-06-12 22:00:00|7222.77|7222.77|7268.91|7268.91|7307.34|7307.34|7173.64|7173.64|0
960933600000|2000-06-13 22:00:00|7292.77|7292.77|7350.94|7350.94|7374.6|7374.6|7251.23|7251.23|0
961020000000|2000-06-14 22:00:00|7347.75|7347.75|7328.62|7328.62|7388.24|7388.24|7324.6|7324.6|0
961106400000|2000-06-15 22:00:00|7344.44|7344.44|7131.4|7131.4|7368.57|7368.57|7131.4|7131.4|0
961365600000|2000-06-18 22:00:00|7134.17|7134.17|7198.8|7198.8|7225.34|7225.34|7134.17|7134.17|0
961452000000|2000-06-19 22:00:00|7207.59|7207.59|7227.27|7227.27|7270.2|7270.2|7201.88|7201.88|0
961538400000|2000-06-20 22:00:00|7227.05|7227.05|7100.09|7100.09|7240.01|7240.01|7090.5|7090.5|0
961624800000|2000-06-21 22:00:00|7112.15|7112.15|7053.67|7053.67|7172.86|7172.86|7028.34|7028.34|0
961711200000|2000-06-22 22:00:00|7056.82|7056.82|6980.41|6980.41|7081.58|7081.58|6976.97|6976.97|0
961970400000|2000-06-25 22:00:00|6986.89|6986.89|7027.19|7027.19|7085.27|7085.27|6975.07|6975.07|0
962056800000|2000-06-26 22:00:00|7029.55|7029.55|7048.96|7048.96|7064.44|7064.44|6966.45|6966.45|0
962143200000|2000-06-27 22:00:00|7050.84|7050.84|7056.05|7056.05|7072.64|7072.64|7010.67|7010.67|0
962229600000|2000-06-28 22:00:00|7055.42|7055.42|6874.54|6874.54|7058|7058|6851.84|6851.84|0
962316000000|2000-06-29 22:00:00|6882.94|6882.94|6898.21|6898.21|6935.18|6935.18|6866.85|6866.85|0
962575200000|2000-07-02 22:00:00|6912.97|6912.97|6958.96|6958.96|6962.02|6962.02|6842.61|6842.61|0
962661600000|2000-07-03 22:00:00|6958.4|6958.4|6944.36|6944.36|6976.08|6976.08|6881.14|6881.14|0
962748000000|2000-07-04 22:00:00|6946.73|6946.73|6961.73|6961.73|7090.11|7090.11|6946.73|6946.73|0
962834400000|2000-07-05 22:00:00|6947.21|6947.21|6951.09|6951.09|6978.93|6978.93|6905.24|6905.24|0
962920800000|2000-07-06 22:00:00|6957.01|6957.01|7052.22|7052.22|7052.22|7052.22|6919.94|6919.94|0
963180000000|2000-07-09 22:00:00|7052.68|7052.68|7070.82|7070.82|7126.04|7126.04|7031.33|7031.33|0
963266400000|2000-07-10 22:00:00|7068.09|7068.09|7003.98|7003.98|7069.49|7069.49|6955.58|6955.58|0
963352800000|2000-07-11 22:00:00|7015.84|7015.84|7065.97|7065.97|7100.36|7100.36|7011.68|7011.68|0
963439200000|2000-07-12 22:00:00|7073.81|7073.81|7195.99|7195.99|7196.16|7196.16|7008.96|7008.96|0
963525600000|2000-07-13 22:00:00|7193.23|7193.23|7318.38|7318.38|7342.22|7342.22|7173.42|7173.42|0
963784800000|2000-07-16 22:00:00|7320.1|7320.1|7430.7|7430.7|7430.7|7430.7|7320.1|7320.1|0
963871200000|2000-07-17 22:00:00|7417.02|7417.02|7406.91|7406.91|7449.78|7449.78|7355.31|7355.31|0
963957600000|2000-07-18 22:00:00|7406.24|7406.24|7366.57|7366.57|7406.24|7406.24|7321.27|7321.27|0
964044000000|2000-07-19 22:00:00|7364.64|7364.64|7480.14|7480.14|7491.8|7491.8|7303.91|7303.91|0
964130400000|2000-07-20 22:00:00|7481.19|7481.19|7373.26|7373.26|7503.32|7503.32|7373.15|7373.15|0
964389600000|2000-07-23 22:00:00|7377.98|7377.98|7328.31|7328.31|7428.17|7428.17|7308.45|7308.45|0
964476000000|2000-07-24 22:00:00|7323.24|7323.24|7329.04|7329.04|7358.64|7358.64|7294.06|7294.06|0
964562400000|2000-07-25 22:00:00|7330.14|7330.14|7302.12|7302.12|7368.34|7368.34|7250.22|7250.22|0
964648800000|2000-07-26 22:00:00|7291.14|7291.14|7183.44|7183.44|7333.02|7333.02|7170.81|7170.81|0
964735200000|2000-07-27 22:00:00|7188.63|7188.63|7128.3|7128.3|7222.11|7222.11|7076.37|7076.37|0
964994400000|2000-07-30 22:00:00|7135.39|7135.39|7190.37|7190.37|7251.88|7251.88|7112.94|7112.94|0
965080800000|2000-07-31 22:00:00|7194.03|7194.03|7145.53|7145.53|7244.55|7244.55|7094.93|7094.93|0
965167200000|2000-08-01 22:00:00|7151.5|7151.5|7112.45|7112.45|7197.32|7197.32|7068.96|7068.96|0
965253600000|2000-08-02 22:00:00|7113.08|7113.08|7037.91|7037.91|7113.08|7113.08|6954.6|6954.6|0
965340000000|2000-08-03 22:00:00|7040.25|7040.25|7016.59|7016.59|7112.97|7112.97|7007.21|7007.21|0
965599200000|2000-08-06 22:00:00|7020.65|7020.65|7113.22|7113.22|7135.28|7135.28|7020.65|7020.65|0
965685600000|2000-08-07 22:00:00|7110.47|7110.47|7123.81|7123.81|7194.22|7194.22|7079.74|7079.74|0
965772000000|2000-08-08 22:00:00|7129.7|7129.7|7226.71|7226.71|7268.64|7268.64|7129.7|7129.7|0
965858400000|2000-08-09 22:00:00|7228.7|7228.7|7280.97|7280.97|7318.94|7318.94|7213.38|7213.38|0
965944800000|2000-08-10 22:00:00|7289.26|7289.26|7322.98|7322.98|7327.22|7327.22|7225.03|7225.03|0
966204000000|2000-08-13 22:00:00|7323.87|7323.87|7331.67|7331.67|7369.01|7369.01|7297.03|7297.03|0
966290400000|2000-08-14 22:00:00|7336.73|7336.73|7307.43|7307.43|7380.19|7380.19|7276.04|7276.04|0
966376800000|2000-08-15 22:00:00|7314.57|7314.57|7315.27|7315.27|7363.64|7363.64|7291.01|7291.01|0
966463200000|2000-08-16 22:00:00|7320.69|7320.69|7278.43|7278.43|7336.23|7336.23|7214.68|7214.68|0
966549600000|2000-08-17 22:00:00|7286.32|7286.32|7232.42|7232.42|7320.61|7320.61|7216.62|7216.62|0
966808800000|2000-08-20 22:00:00|7233.74|7233.74|7199.34|7199.34|7258.87|7258.87|7147.15|7147.15|0
966895200000|2000-08-21 22:00:00|7208.39|7208.39|7249.2|7249.2|7282.21|7282.21|7208.39|7208.39|0
966981600000|2000-08-22 22:00:00|7257.34|7257.34|7232.78|7232.78|7263.55|7263.55|7157.85|7157.85|0
967068000000|2000-08-23 22:00:00|7233.78|7233.78|7230.26|7230.26|7279.2|7279.2|7213.2|7213.2|0
967154400000|2000-08-24 22:00:00|7232.37|7232.37|7307.17|7307.17|7333.09|7333.09|7232.37|7232.37|0
967413600000|2000-08-27 22:00:00|7320.93|7320.93|7339.22|7339.22|7395.81|7395.81|7310.29|7310.29|0
967500000000|2000-08-28 22:00:00|7342.04|7342.04|7294.4|7294.4|7355.58|7355.58|7277.17|7277.17|0
967586400000|2000-08-29 22:00:00|7292.46|7292.46|7185.56|7185.56|7292.46|7292.46|7176.24|7176.24|0
967672800000|2000-08-30 22:00:00|7191|7191|7216.45|7216.45|7251.31|7251.31|7168.52|7168.52|0
967759200000|2000-08-31 22:00:00|7221.41|7221.41|7344.67|7344.67|7397.12|7397.12|7221.41|7221.41|0
968018400000|2000-09-03 22:00:00|7355.74|7355.74|7445.56|7445.56|7453.36|7453.36|7355.74|7355.74|0
968104800000|2000-09-04 22:00:00|7448.08|7448.08|7395.07|7395.07|7456.71|7456.71|7369.36|7369.36|0
968191200000|2000-09-05 22:00:00|7397.05|7397.05|7333.02|7333.02|7434.02|7434.02|7315.15|7315.15|0
968277600000|2000-09-06 22:00:00|7327.66|7327.66|7373.34|7373.34|7383.6|7383.6|7283.79|7283.79|0
968364000000|2000-09-07 22:00:00|7373.9|7373.9|7267.77|7267.77|7393.88|7393.88|7248.94|7248.94|0
968623200000|2000-09-10 22:00:00|7267.68|7267.68|7214.45|7214.45|7273.3|7273.3|7196.64|7196.64|0
968709600000|2000-09-11 22:00:00|7213.18|7213.18|7135.75|7135.75|7213.18|7213.18|7129.03|7129.03|0
968796000000|2000-09-12 22:00:00|7134.56|7134.56|7006.26|7006.26|7169.53|7169.53|6994.18|6994.18|0
968882400000|2000-09-13 22:00:00|7010.7|7010.7|7048.5|7048.5|7101.5|7101.5|7006.64|7006.64|0
968968800000|2000-09-14 22:00:00|7048.88|7048.88|6999.54|6999.54|7077.58|7077.58|6976.41|6976.41|0
969228000000|2000-09-17 22:00:00|6959.93|6959.93|6891.69|6891.69|6977.25|6977.25|6873.4|6873.4|0
969314400000|2000-09-18 22:00:00|6865.87|6865.87|6937.74|6937.74|6937.82|6937.82|6839.3|6839.3|0
969400800000|2000-09-19 22:00:00|6953.25|6953.25|6765.23|6765.23|6973.31|6973.31|6726.46|6726.46|0
969487200000|2000-09-20 22:00:00|6774.26|6774.26|6682.92|6682.92|6817.09|6817.09|6581.93|6581.93|0
969573600000|2000-09-21 22:00:00|6677.83|6677.83|6740.25|6740.25|6740.25|6740.25|6468.46|6468.46|0
969832800000|2000-09-24 22:00:00|6739.28|6739.28|6788.69|6788.69|6827.07|6827.07|6739.28|6739.28|0
969919200000|2000-09-25 22:00:00|6779.81|6779.81|6765.04|6765.04|6827.89|6827.89|6726.24|6726.24|0
970005600000|2000-09-26 22:00:00|6761.93|6761.93|6814.06|6814.06|6857.48|6857.48|6716.84|6716.84|0
970092000000|2000-09-27 22:00:00|6809.59|6809.59|6832.76|6832.76|6846.99|6846.99|6727.32|6727.32|0
970178400000|2000-09-28 22:00:00|6835.13|6835.13|6798.12|6798.12|6884.63|6884.63|6771.66|6771.66|0
970437600000|2000-10-01 22:00:00|6800.07|6800.07|6862.26|6862.26|6906.83|6906.83|6766.1|6766.1|0
970610400000|2000-10-03 22:00:00|6857.48|6857.48|6823.43|6823.43|6896.54|6896.54|6760.71|6760.71|0
970696800000|2000-10-04 22:00:00|6819.12|6819.12|6892.49|6892.49|6917.17|6917.17|6819.12|6819.12|0
970783200000|2000-10-05 22:00:00|6895.71|6895.71|6776.39|6776.39|6921.08|6921.08|6712.48|6712.48|0
971042400000|2000-10-08 22:00:00|6776.04|6776.04|6680.78|6680.78|6776.04|6776.04|6624.55|6624.55|0
971128800000|2000-10-09 22:00:00|6683.69|6683.69|6673.15|6673.15|6726.45|6726.45|6655.51|6655.51|0
971215200000|2000-10-10 22:00:00|6668.94|6668.94|6561.63|6561.63|6668.94|6668.94|6467.29|6467.29|0
971301600000|2000-10-11 22:00:00|6569.86|6569.86|6465.26|6465.26|6649.25|6649.25|6383.17|6383.17|0
971388000000|2000-10-12 22:00:00|6452.11|6452.11|6661.3|6661.3|6661.3|6661.3|6385.55|6385.55|0
971647200000|2000-10-15 22:00:00|6668.12|6668.12|6627.25|6627.25|6725.33|6725.33|6578.78|6578.78|0
971733600000|2000-10-16 22:00:00|6622.01|6622.01|6531.71|6531.71|6668.56|6668.56|6521.75|6521.75|0
971820000000|2000-10-17 22:00:00|6523.75|6523.75|6483|6483|6523.75|6523.75|6297.49|6297.49|0
971906400000|2000-10-18 22:00:00|6489.85|6489.85|6619.43|6619.43|6620.78|6620.78|6488.69|6488.69|0
971992800000|2000-10-19 22:00:00|6616.76|6616.76|6618.43|6618.43|6663.18|6663.18|6533.15|6533.15|0
972252000000|2000-10-22 22:00:00|6614.18|6614.18|6620.87|6620.87|6651.1|6651.1|6542.87|6542.87|0
972338400000|2000-10-23 22:00:00|6617.73|6617.73|6802.81|6802.81|6835.16|6835.16|6603.49|6603.49|0
972424800000|2000-10-24 22:00:00|6794.48|6794.48|6748.22|6748.22|6810.3|6810.3|6701.31|6701.31|0
972511200000|2000-10-25 22:00:00|6749.01|6749.01|6767.9|6767.9|6858.1|6858.1|6718.55|6718.55|0
972597600000|2000-10-26 22:00:00|6768.87|6768.87|6924.68|6924.68|6930.36|6930.36|6768.87|6768.87|0
972860400000|2000-10-29 23:00:00|6921.33|6921.33|6926.57|6926.57|6955.92|6955.92|6880.18|6880.18|0
972946800000|2000-10-30 23:00:00|6928.69|6928.69|7077.44|7077.44|7087.92|7087.92|6928.69|6928.69|0
973033200000|2000-10-31 23:00:00|7093.84|7093.84|7059.07|7059.07|7114.2|7114.2|7015.52|7015.52|0
973119600000|2000-11-01 23:00:00|7067.7|7067.7|7088.64|7088.64|7135.89|7135.89|7048.88|7048.88|0
973206000000|2000-11-02 23:00:00|7092.02|7092.02|7128.27|7128.27|7152.45|7152.45|7072.37|7072.37|0
973465200000|2000-11-05 23:00:00|7139.94|7139.94|7136.3|7136.3|7185.66|7185.66|7111.5|7111.5|0
973551600000|2000-11-06 23:00:00|7140.25|7140.25|7076.28|7076.28|7140.25|7140.25|7028.79|7028.79|0
973638000000|2000-11-07 23:00:00|7075.82|7075.82|7008.64|7008.64|7130.21|7130.21|7004.93|7004.93|0
973724400000|2000-11-08 23:00:00|7005.2|7005.2|6959.5|6959.5|7019.57|7019.57|6930.29|6930.29|0
973810800000|2000-11-09 23:00:00|6962.94|6962.94|6851.69|6851.69|7013.07|7013.07|6831.4|6831.4|0
974070000000|2000-11-12 23:00:00|6839.98|6839.98|6742.1|6742.1|6839.98|6839.98|6690.61|6690.61|0
974156400000|2000-11-13 23:00:00|6740.64|6740.64|6966.65|6966.65|6966.65|6966.65|6740.64|6740.64|0
974242800000|2000-11-14 23:00:00|6976.16|6976.16|6961.09|6961.09|6976.63|6976.63|6882|6882|0
974329200000|2000-11-15 23:00:00|6950.94|6950.94|6842.11|6842.11|6950.94|6950.94|6805.15|6805.15|0
974415600000|2000-11-16 23:00:00|6824|6824|6752.29|6752.29|6839.92|6839.92|6724.07|6724.07|0
974674800000|2000-11-19 23:00:00|6755.23|6755.23|6609.48|6609.48|6794.41|6794.41|6598.42|6598.42|0
974761200000|2000-11-20 23:00:00|6594.88|6594.88|6678.07|6678.07|6679.87|6679.87|6571.56|6571.56|0
974847600000|2000-11-21 23:00:00|6669.75|6669.75|6510.54|6510.54|6669.75|6669.75|6474.5|6474.5|0
974934000000|2000-11-22 23:00:00|6508.53|6508.53|6601|6601|6617.79|6617.79|6476.63|6476.63|0
975020400000|2000-11-23 23:00:00|6607.98|6607.98|6664.18|6664.18|6710.45|6710.45|6572.34|6572.34|0
975279600000|2000-11-26 23:00:00|6665.25|6665.25|6696.91|6696.91|6804.22|6804.22|6665.25|6665.25|0
975366000000|2000-11-27 23:00:00|6696.71|6696.71|6625.56|6625.56|6717.74|6717.74|6603.61|6603.61|0
975452400000|2000-11-28 23:00:00|6609.76|6609.76|6598.32|6598.32|6655.36|6655.36|6534.82|6534.82|0
975538800000|2000-11-29 23:00:00|6598.07|6598.07|6372.33|6372.33|6598.07|6598.07|6361.43|6361.43|0
975625200000|2000-11-30 23:00:00|6379.26|6379.26|6512.91|6512.91|6542.72|6542.72|6379.26|6379.26|0
975884400000|2000-12-03 23:00:00|6507.64|6507.64|6408.1|6408.1|6507.64|6507.64|6343.45|6343.45|0
975970800000|2000-12-04 23:00:00|6412.15|6412.15|6637.09|6637.09|6637.09|6637.09|6412.15|6412.15|0
976057200000|2000-12-05 23:00:00|6641.51|6641.51|6622.25|6622.25|6721.9|6721.9|6606.43|6606.43|0
976143600000|2000-12-06 23:00:00|6621.61|6621.61|6566.08|6566.08|6650.08|6650.08|6495.26|6495.26|0
976230000000|2000-12-07 23:00:00|6567.99|6567.99|6691.25|6691.25|6745.91|6745.91|6567.99|6567.99|0
976489200000|2000-12-10 23:00:00|6702.25|6702.25|6782.52|6782.52|6806.45|6806.45|6702.25|6702.25|0
976575600000|2000-12-11 23:00:00|6781.62|6781.62|6733.59|6733.59|6813.3|6813.3|6733.59|6733.59|0
976662000000|2000-12-12 23:00:00|6741.59|6741.59|6620.21|6620.21|6797.86|6797.86|6585.18|6585.18|0
976748400000|2000-12-13 23:00:00|6617.46|6617.46|6469.95|6469.95|6617.46|6617.46|6449.58|6449.58|0
976834800000|2000-12-14 23:00:00|6455.21|6455.21|6331.3|6331.3|6455.21|6455.21|6331.3|6331.3|0
977094000000|2000-12-17 23:00:00|6337.81|6337.81|6390.25|6390.25|6467.33|6467.33|6337.81|6337.81|0
977180400000|2000-12-18 23:00:00|6392.44|6392.44|6479.28|6479.28|6505.75|6505.75|6309.14|6309.14|0
977266800000|2000-12-19 23:00:00|6467.06|6467.06|6248.76|6248.76|6467.06|6467.06|6226.64|6226.64|0
977353200000|2000-12-20 23:00:00|6240.12|6240.12|6200.71|6200.71|6291.02|6291.02|6110.26|6110.26|0
977439600000|2000-12-21 23:00:00|6210.81|6210.81|6251.4|6251.4|6281.73|6281.73|6201.44|6201.44|0
977871600000|2000-12-26 23:00:00|6252.11|6252.11|6328.16|6328.16|6357.76|6357.76|6252.11|6252.11|0
977958000000|2000-12-27 23:00:00|6337.06|6337.06|6371.64|6371.64|6393.27|6393.27|6323|6323|0
978044400000|2000-12-28 23:00:00|6376.1|6376.1|6433.61|6433.61|6469.74|6469.74|6364.1|6364.1|0
978390000000|2001-01-01 23:00:00|6431.14|6431.14|6289.82|6289.82|6439.23|6439.23|6289.82|6289.82|0
978476400000|2001-01-02 23:00:00|6284.87|6284.87|6434.96|6434.96|6467.82|6467.82|6172.44|6172.44|0
978562800000|2001-01-03 23:00:00|6443.87|6443.87|6376.54|6376.54|6556.94|6556.94|6356.92|6356.92|0
978649200000|2001-01-04 23:00:00|6383.33|6383.33|6382.31|6382.31|6485.34|6485.34|6344.16|6344.16|0
978908400000|2001-01-07 23:00:00|6368.83|6368.83|6392.17|6392.17|6426.64|6426.64|6337.95|6337.95|0
978994800000|2001-01-08 23:00:00|6408.06|6408.06|6404.52|6404.52|6462.5|6462.5|6354.97|6354.97|0
979081200000|2001-01-09 23:00:00|6402.19|6402.19|6320.07|6320.07|6413.56|6413.56|6293.49|6293.49|0
979167600000|2001-01-10 23:00:00|6320.94|6320.94|6465.21|6465.21|6477.66|6477.66|6320.94|6320.94|0
979254000000|2001-01-11 23:00:00|6480.82|6480.82|6490.03|6490.03|6552.52|6552.52|6467.12|6467.12|0
979513200000|2001-01-14 23:00:00|6506.7|6506.7|6522.87|6522.87|6553.75|6553.75|6481.17|6481.17|0
979599600000|2001-01-15 23:00:00|6521.28|6521.28|6502.89|6502.89|6539.64|6539.64|6452.62|6452.62|0
979686000000|2001-01-16 23:00:00|6540.04|6540.04|6653.38|6653.38|6668.67|6668.67|6540.04|6540.04|0
979772400000|2001-01-17 23:00:00|6642.7|6642.7|6635.76|6635.76|6661.12|6661.12|6587.51|6587.51|0
979858800000|2001-01-18 23:00:00|6644.42|6644.42|6651.53|6651.53|6737.18|6737.18|6632.81|6632.81|0
980118000000|2001-01-21 23:00:00|6652.46|6652.46|6675|6675|6688.83|6688.83|6594.19|6594.19|0
980204400000|2001-01-22 23:00:00|6678.22|6678.22|6722.41|6722.41|6722.41|6722.41|6601.88|6601.88|0
980290800000|2001-01-23 23:00:00|6723.21|6723.21|6706.67|6706.67|6759.01|6759.01|6690.72|6690.72|0
980377200000|2001-01-24 23:00:00|6700.97|6700.97|6727.49|6727.49|6775.26|6775.26|6677.81|6677.81|0
980463600000|2001-01-25 23:00:00|6713.4|6713.4|6695.2|6695.2|6713.4|6713.4|6650.34|6650.34|0
980722800000|2001-01-28 23:00:00|6699.1|6699.1|6750.96|6750.96|6750.96|6750.96|6659.98|6659.98|0
980809200000|2001-01-29 23:00:00|6746.12|6746.12|6739.3|6739.3|6792.81|6792.81|6706.16|6706.16|0
980895600000|2001-01-30 23:00:00|6745.9|6745.9|6795.14|6795.14|6795.14|6795.14|6720.57|6720.57|0
980982000000|2001-01-31 23:00:00|6788.57|6788.57|6704.68|6704.68|6788.57|6788.57|6704.68|6704.68|0
981068400000|2001-02-01 23:00:00|6709.9|6709.9|6638.2|6638.2|6750.99|6750.99|6624.19|6624.19|0
981327600000|2001-02-04 23:00:00|6633.78|6633.78|6628.07|6628.07|6635.8|6635.8|6592.21|6592.21|0
981414000000|2001-02-05 23:00:00|6632.49|6632.49|6693.03|6693.03|6693.45|6693.45|6620.03|6620.03|0
981500400000|2001-02-06 23:00:00|6691.36|6691.36|6578.96|6578.96|6691.36|6691.36|6578.96|6578.96|0
981586800000|2001-02-07 23:00:00|6585.4|6585.4|6636.81|6636.81|6662.77|6662.77|6580.24|6580.24|0
981673200000|2001-02-08 23:00:00|6637.13|6637.13|6497.07|6497.07|6637.13|6637.13|6497.07|6497.07|0
981932400000|2001-02-11 23:00:00|6498.93|6498.93|6564.91|6564.91|6572.37|6572.37|6498.93|6498.93|0
982018800000|2001-02-12 23:00:00|6567.85|6567.85|6557.93|6557.93|6603.17|6603.17|6545.02|6545.02|0
982105200000|2001-02-13 23:00:00|6556.09|6556.09|6479.87|6479.87|6556.09|6556.09|6444.16|6444.16|0
982191600000|2001-02-14 23:00:00|6480.34|6480.34|6591.67|6591.67|6591.67|6591.67|6480.34|6480.34|0
982278000000|2001-02-15 23:00:00|6587.46|6587.46|6439.26|6439.26|6587.46|6587.46|6439.26|6439.26|0
982537200000|2001-02-18 23:00:00|6441.26|6441.26|6472.21|6472.21|6493.61|6493.61|6441.26|6441.26|0
982623600000|2001-02-19 23:00:00|6471.03|6471.03|6451.57|6451.57|6530.13|6530.13|6425.65|6425.65|0
982710000000|2001-02-20 23:00:00|6453.76|6453.76|6347.99|6347.99|6453.76|6453.76|6312.14|6312.14|0
982796400000|2001-02-21 23:00:00|6347.43|6347.43|6277.99|6277.99|6363.55|6363.55|6216.52|6216.52|0
982882800000|2001-02-22 23:00:00|6279.28|6279.28|6075.34|6075.34|6312.1|6312.1|6071.35|6071.35|0
983142000000|2001-02-25 23:00:00|6079.97|6079.97|6189.07|6189.07|6209.13|6209.13|6079.97|6079.97|0
983228400000|2001-02-26 23:00:00|6191.87|6191.87|6220.48|6220.48|6254.82|6254.82|6162.51|6162.51|0
983314800000|2001-02-27 23:00:00|6221.7|6221.7|6208.24|6208.24|6284.81|6284.81|6170|6170|0
983401200000|2001-02-28 23:00:00|6212.66|6212.66|6123.38|6123.38|6212.66|6212.66|6094.76|6094.76|0
983487600000|2001-03-01 23:00:00|6123.59|6123.59|6159.02|6159.02|6183.91|6183.91|6052.01|6052.01|0
983746800000|2001-03-04 23:00:00|6172.35|6172.35|6216.38|6216.38|6218.79|6218.79|6134.02|6134.02|0
983833200000|2001-03-05 23:00:00|6218.12|6218.12|6284.06|6284.06|6310.18|6310.18|6218.12|6218.12|0
983919600000|2001-03-06 23:00:00|6274.21|6274.21|6305.64|6305.64|6342.54|6342.54|6249.7|6249.7|0
984006000000|2001-03-07 23:00:00|6308.73|6308.73|6267.06|6267.06|6339.92|6339.92|6245.72|6245.72|0
984092400000|2001-03-08 23:00:00|6264.22|6264.22|6204.42|6204.42|6264.22|6264.22|6193.33|6193.33|0
984351600000|2001-03-11 23:00:00|6202.37|6202.37|6046.56|6046.56|6202.37|6202.37|6043.34|6043.34|0
984438000000|2001-03-12 23:00:00|6038.85|6038.85|5962.93|5962.93|6038.85|6038.85|5935.07|5935.07|0
984524400000|2001-03-13 23:00:00|5969.51|5969.51|5794.12|5794.12|6025.93|6025.93|5663.54|5663.54|0
984610800000|2001-03-14 23:00:00|5819.69|5819.69|5889.95|5889.95|5889.95|5889.95|5767.06|5767.06|0
984697200000|2001-03-15 23:00:00|5881.62|5881.62|5734.49|5734.49|5907.07|5907.07|5728.88|5728.88|0
984956400000|2001-03-18 23:00:00|5732.85|5732.85|5657.29|5657.29|5805.71|5805.71|5650.3|5650.3|0
985042800000|2001-03-19 23:00:00|5663.66|5663.66|5782.16|5782.16|5788.99|5788.99|5663.66|5663.66|0
985129200000|2001-03-20 23:00:00|5780.6|5780.6|5622.09|5622.09|5780.6|5780.6|5600.89|5600.89|0
985215600000|2001-03-21 23:00:00|5599.02|5599.02|5388.02|5388.02|5621.06|5621.06|5351.48|5351.48|0
985302000000|2001-03-22 23:00:00|5396.63|5396.63|5544.67|5544.67|5574.99|5574.99|5396.63|5396.63|0
985557600000|2001-03-25 22:00:00|5557.82|5557.82|5726.97|5726.97|5756.59|5756.59|5557.82|5557.82|0
985644000000|2001-03-26 22:00:00|5724.15|5724.15|5938.21|5938.21|5938.21|5938.21|5689.18|5689.18|0
985730400000|2001-03-27 22:00:00|5938.21|5938.21|5817.52|5817.52|5938.21|5938.21|5775.44|5775.44|0
985816800000|2001-03-28 22:00:00|5812.65|5812.65|5879.3|5879.3|5879.3|5879.3|5713.56|5713.56|0
985903200000|2001-03-29 22:00:00|5870.1|5870.1|5829.95|5829.95|5944.25|5944.25|5805.27|5805.27|0
986162400000|2001-04-01 22:00:00|5843.37|5843.37|5760.76|5760.76|5912.26|5912.26|5702.93|5702.93|0
986248800000|2001-04-02 22:00:00|5747.05|5747.05|5553.46|5553.46|5747.05|5747.05|5511.76|5511.76|0
986335200000|2001-04-03 22:00:00|5537.94|5537.94|5597.66|5597.66|5632.13|5632.13|5383.99|5383.99|0
986421600000|2001-04-04 22:00:00|5615.08|5615.08|5773.34|5773.34|5781.71|5781.71|5615.08|5615.08|0
986508000000|2001-04-05 22:00:00|5790.93|5790.93|5698.88|5698.88|5839.11|5839.11|5651.83|5651.83|0
986767200000|2001-04-08 22:00:00|5695.77|5695.77|5781.01|5781.01|5809.88|5809.88|5657.87|5657.87|0
986853600000|2001-04-09 22:00:00|5787.24|5787.24|5913.84|5913.84|5917.78|5917.78|5787.24|5787.24|0
986940000000|2001-04-10 22:00:00|5925.3|5925.3|5951.16|5951.16|6019.26|6019.26|5879.23|5879.23|0
987026400000|2001-04-11 22:00:00|5953.39|5953.39|6002.3|6002.3|6013.38|6013.38|5910.46|5910.46|0
987458400000|2001-04-16 22:00:00|6004.32|6004.32|5935.58|5935.58|6004.32|6004.32|5827.62|5827.62|0
987544800000|2001-04-17 22:00:00|5941.24|5941.24|6164.88|6164.88|6188.77|6188.77|5941.24|5941.24|0
987631200000|2001-04-18 22:00:00|6178.01|6178.01|6181.91|6181.91|6224.3|6224.3|6107.43|6107.43|0
987717600000|2001-04-19 22:00:00|6176.18|6176.18|6127.97|6127.97|6198.17|6198.17|6100.87|6100.87|0
987976800000|2001-04-22 22:00:00|6118.24|6118.24|6051.48|6051.48|6119.35|6119.35|6032.74|6032.74|0
988063200000|2001-04-23 22:00:00|6059.37|6059.37|6124.57|6124.57|6164.02|6164.02|6042.69|6042.69|0
988149600000|2001-04-24 22:00:00|6124.21|6124.21|6115.19|6115.19|6140.84|6140.84|6060.66|6060.66|0
988236000000|2001-04-25 22:00:00|6120.15|6120.15|6123.66|6123.66|6164.63|6164.63|6058.46|6058.46|0
988322400000|2001-04-26 22:00:00|6116.83|6116.83|6175.24|6175.24|6186.68|6186.68|6075.05|6075.05|0
988581600000|2001-04-29 22:00:00|6176.73|6176.73|6264.51|6264.51|6271.2|6271.2|6176.73|6176.73|0
988754400000|2001-05-01 22:00:00|6272.03|6272.03|6213.84|6213.84|6296.62|6296.62|6185.14|6185.14|0
988840800000|2001-05-02 22:00:00|6211.65|6211.65|6089.17|6089.17|6236.46|6236.46|6061.59|6061.59|0
988927200000|2001-05-03 22:00:00|6096.62|6096.62|6138.28|6138.28|6138.28|6138.28|6001.51|6001.51|0
989186400000|2001-05-06 22:00:00|6137.92|6137.92|6122.62|6122.62|6193.45|6193.45|6097.98|6097.98|0
989272800000|2001-05-07 22:00:00|6111.6|6111.6|6108.72|6108.72|6172.77|6172.77|6071.67|6071.67|0
989359200000|2001-05-08 22:00:00|6107.33|6107.33|6063.94|6063.94|6107.33|6107.33|6025.86|6025.86|0
989445600000|2001-05-09 22:00:00|6047.17|6047.17|6165.18|6165.18|6222.24|6222.24|6047.17|6047.17|0
989532000000|2001-05-10 22:00:00|6161.53|6161.53|6141.02|6141.02|6192.38|6192.38|6122.89|6122.89|0
989791200000|2001-05-13 22:00:00|6122.45|6122.45|6064.68|6064.68|6122.45|6122.45|6040.27|6040.27|0
989877600000|2001-05-14 22:00:00|6072.87|6072.87|6070.38|6070.38|6095.71|6095.71|6027.45|6027.45|0
989964000000|2001-05-15 22:00:00|6060.75|6060.75|6148.44|6148.44|6157.74|6157.74|5960.46|5960.46|0
990050400000|2001-05-16 22:00:00|6167.11|6167.11|6173.81|6173.81|6226.58|6226.58|6139.67|6139.67|0
990136800000|2001-05-17 22:00:00|6168.64|6168.64|6186.87|6186.87|6213.12|6213.12|6124.94|6124.94|0
990396000000|2001-05-20 22:00:00|6193.13|6193.13|6249.87|6249.87|6260.13|6260.13|6139.24|6139.24|0
990482400000|2001-05-21 22:00:00|6250.32|6250.32|6270.59|6270.59|6337.47|6337.47|6245.65|6245.65|0
990568800000|2001-05-22 22:00:00|6259.98|6259.98|6215.25|6215.25|6288.95|6288.95|6209.27|6209.27|0
990655200000|2001-05-23 22:00:00|6209.98|6209.98|6278.9|6278.9|6306.35|6306.35|6193.16|6193.16|0
990741600000|2001-05-24 22:00:00|6281.14|6281.14|6223.57|6223.57|6303.72|6303.72|6204.54|6204.54|0
991000800000|2001-05-27 22:00:00|6225.66|6225.66|6216.83|6216.83|6255.19|6255.19|6189.39|6189.39|0
991087200000|2001-05-28 22:00:00|6219.05|6219.05|6120.33|6120.33|6235.3|6235.3|6112.81|6112.81|0
991173600000|2001-05-29 22:00:00|6120.46|6120.46|6041.22|6041.22|6120.46|6120.46|6041.2|6041.2|0
991260000000|2001-05-30 22:00:00|6035.61|6035.61|6123.26|6123.26|6148.3|6148.3|5994.66|5994.66|0
991346400000|2001-05-31 22:00:00|6122.96|6122.96|6125.17|6125.17|6174.11|6174.11|6054.17|6054.17|0
991605600000|2001-06-03 22:00:00|6134.1|6134.1|6177.74|6177.74|6185.77|6185.77|6134.1|6134.1|0
991692000000|2001-06-04 22:00:00|6183.21|6183.21|6242.13|6242.13|6256.99|6256.99|6154.49|6154.49|0
991778400000|2001-06-05 22:00:00|6242.88|6242.88|6192.44|6192.44|6278.04|6278.04|6177.17|6177.17|0
991864800000|2001-06-06 22:00:00|6184.78|6184.78|6184.25|6184.25|6219.09|6219.09|6156.17|6156.17|0
991951200000|2001-06-07 22:00:00|6197.83|6197.83|6187.21|6187.21|6266.12|6266.12|6169.09|6169.09|0
992210400000|2001-06-10 22:00:00|6189.06|6189.06|6162.74|6162.74|6225.84|6225.84|6138.05|6138.05|0
992296800000|2001-06-11 22:00:00|6174.13|6174.13|6059.15|6059.15|6181.55|6181.55|6026.06|6026.06|0
992383200000|2001-06-12 22:00:00|6071.15|6071.15|6111.94|6111.94|6142.98|6142.98|6071.15|6071.15|0
992469600000|2001-06-13 22:00:00|6109.66|6109.66|6031.27|6031.27|6109.66|6109.66|6017|6017|0
992556000000|2001-06-14 22:00:00|6019.67|6019.67|5915.18|5915.18|6022.75|6022.75|5889.41|5889.41|0
992815200000|2001-06-17 22:00:00|5921.61|5921.61|5869.04|5869.04|5948.84|5948.84|5853.07|5853.07|0
992901600000|2001-06-18 22:00:00|5875.31|5875.31|5922.53|5922.53|5980.14|5980.14|5875.31|5875.31|0
992988000000|2001-06-19 22:00:00|5907.65|5907.65|5876.04|5876.04|5907.65|5907.65|5812.7|5812.7|0
993074400000|2001-06-20 22:00:00|5881.7|5881.7|5926.38|5926.38|5928.43|5928.43|5833.92|5833.92|0
993160800000|2001-06-21 22:00:00|5922.49|5922.49|5941.77|5941.77|5952.83|5952.83|5876.33|5876.33|0
993420000000|2001-06-24 22:00:00|5928.5|5928.5|5902.32|5902.32|5948.27|5948.27|5866.39|5866.39|0
993506400000|2001-06-25 22:00:00|5898.25|5898.25|5847.79|5847.79|5898.25|5898.25|5766.73|5766.73|0
993592800000|2001-06-26 22:00:00|5848.13|5848.13|5833.1|5833.1|5851.65|5851.65|5814.86|5814.86|0
993679200000|2001-06-27 22:00:00|5835.53|5835.53|5971.77|5971.77|5971.77|5971.77|5758.69|5758.69|0
993765600000|2001-06-28 22:00:00|5976.02|5976.02|6058.38|6058.38|6058.5|6058.5|5955.62|5955.62|0
994024800000|2001-07-01 22:00:00|6053.81|6053.81|6109.5|6109.5|6131.97|6131.97|6005.8|6005.8|0
994111200000|2001-07-02 22:00:00|6103.9|6103.9|6056.84|6056.84|6108.07|6108.07|6038.22|6038.22|0
994197600000|2001-07-03 22:00:00|6060.49|6060.49|6015.72|6015.72|6080.7|6080.7|5998.83|5998.83|0
994284000000|2001-07-04 22:00:00|5993.83|5993.83|5999.19|5999.19|6040.97|6040.97|5947.94|5947.94|0
994370400000|2001-07-05 22:00:00|5992.99|5992.99|5862.1|5862.1|5992.99|5992.99|5846.63|5846.63|0
994629600000|2001-07-08 22:00:00|5861.92|5861.92|5869.86|5869.86|5894.78|5894.78|5778.25|5778.25|0
994716000000|2001-07-09 22:00:00|5869.56|5869.56|5816.32|5816.32|5923.52|5923.52|5805.74|5805.74|0
994802400000|2001-07-10 22:00:00|5799.77|5799.77|5801.8|5801.8|5805.63|5805.63|5731.85|5731.85|0
994888800000|2001-07-11 22:00:00|5814.5|5814.5|5889.88|5889.88|5928.52|5928.52|5814.5|5814.5|0
994975200000|2001-07-12 22:00:00|5889.3|5889.3|5928.01|5928.01|5932.64|5932.64|5847.15|5847.15|0
995234400000|2001-07-15 22:00:00|5927.45|5927.45|5853.76|5853.76|5928.89|5928.89|5842.14|5842.14|0
995320800000|2001-07-16 22:00:00|5846.39|5846.39|5846.66|5846.66|5846.66|5846.66|5787.33|5787.33|0
995407200000|2001-07-17 22:00:00|5838.21|5838.21|5728.37|5728.37|5838.21|5838.21|5710.71|5710.71|0
995493600000|2001-07-18 22:00:00|5727.48|5727.48|5829.69|5829.69|5829.69|5829.69|5707.09|5707.09|0
995580000000|2001-07-19 22:00:00|5820.29|5820.29|5764.06|5764.06|5820.29|5820.29|5684.56|5684.56|0
995839200000|2001-07-22 22:00:00|5751.13|5751.13|5791.73|5791.73|5844.07|5844.07|5700.9|5700.9|0
995925600000|2001-07-23 22:00:00|5780.75|5780.75|5663.26|5663.26|5780.75|5780.75|5659.26|5659.26|0
996012000000|2001-07-24 22:00:00|5672.97|5672.97|5582.76|5582.76|5723.94|5723.94|5551.14|5551.14|0
996098400000|2001-07-25 22:00:00|5594.49|5594.49|5675.76|5675.76|5675.76|5675.76|5572.21|5572.21|0
996184800000|2001-07-26 22:00:00|5681.3|5681.3|5754.86|5754.86|5772.57|5772.57|5681.3|5681.3|0
996444000000|2001-07-29 22:00:00|5749.25|5749.25|5792.19|5792.19|5830.62|5830.62|5712.48|5712.48|0
996530400000|2001-07-30 22:00:00|5802.49|5802.49|5861.19|5861.19|5861.19|5861.19|5754.2|5754.2|0
996616800000|2001-07-31 22:00:00|5859.68|5859.68|5835.23|5835.23|5859.68|5859.68|5812.59|5812.59|0
996703200000|2001-08-01 22:00:00|5845.63|5845.63|5777.28|5777.28|5930.45|5930.45|5764.29|5764.29|0
996789600000|2001-08-02 22:00:00|5777.45|5777.45|5735.88|5735.88|5808.53|5808.53|5735.88|5735.88|0
997048800000|2001-08-05 22:00:00|5734.24|5734.24|5746.04|5746.04|5802.68|5802.68|5708.47|5708.47|0
997135200000|2001-08-06 22:00:00|5747.36|5747.36|5752.51|5752.51|5783.08|5783.08|5688.57|5688.57|0
997221600000|2001-08-07 22:00:00|5748.68|5748.68|5614.51|5614.51|5748.68|5748.68|5609.4|5609.4|0
997308000000|2001-08-08 22:00:00|5595.54|5595.54|5512.28|5512.28|5595.54|5595.54|5467.72|5467.72|0
997394400000|2001-08-09 22:00:00|5523.06|5523.06|5433.49|5433.49|5569.93|5569.93|5387.34|5387.34|0
997653600000|2001-08-12 22:00:00|5441.1|5441.1|5453.77|5453.77|5499.75|5499.75|5401.49|5401.49|0
997740000000|2001-08-13 22:00:00|5465.75|5465.75|5520.71|5520.71|5569.05|5569.05|5465.75|5465.75|0
997826400000|2001-08-14 22:00:00|5521.46|5521.46|5455.44|5455.44|5530.78|5530.78|5428.51|5428.51|0
997912800000|2001-08-15 22:00:00|5454.37|5454.37|5361.92|5361.92|5454.37|5454.37|5334.04|5334.04|0
997999200000|2001-08-16 22:00:00|5370.34|5370.34|5222.12|5222.12|5416.15|5416.15|5174.3|5174.3|0
998258400000|2001-08-19 22:00:00|5219.75|5219.75|5207.83|5207.83|5266.15|5266.15|5124.69|5124.69|0
998344800000|2001-08-20 22:00:00|5215.2|5215.2|5216.11|5216.11|5252.02|5252.02|5169.52|5169.52|0
998431200000|2001-08-21 22:00:00|5204.31|5204.31|5220.21|5220.21|5322.99|5322.99|5141.65|5141.65|0
998517600000|2001-08-22 22:00:00|5232.94|5232.94|5254.04|5254.04|5280.32|5280.32|5187.14|5187.14|0
998604000000|2001-08-23 22:00:00|5268.8|5268.8|5387.5|5387.5|5423.54|5423.54|5268.8|5268.8|0
998863200000|2001-08-26 22:00:00|5397.64|5397.64|5406.47|5406.47|5455.12|5455.12|5382.12|5382.12|0
998949600000|2001-08-27 22:00:00|5406.26|5406.26|5308.78|5308.78|5454.99|5454.99|5286.5|5286.5|0
999036000000|2001-08-28 22:00:00|5290.68|5290.68|5305|5305|5347.28|5347.28|5239.99|5239.99|0
999122400000|2001-08-29 22:00:00|5296.3|5296.3|5162.4|5162.4|5334.54|5334.54|5157.66|5157.66|0
999208800000|2001-08-30 22:00:00|5160.02|5160.02|5188.17|5188.17|5228.45|5228.45|5132.27|5132.27|0
999468000000|2001-09-02 22:00:00|5195.67|5195.67|5094.1|5094.1|5205.26|5205.26|5062.95|5062.95|0
999554400000|2001-09-03 22:00:00|5102.28|5102.28|5208.1|5208.1|5220.1|5220.1|5034.72|5034.72|0
999640800000|2001-09-04 22:00:00|5188.3|5188.3|5048.08|5048.08|5188.3|5188.3|5028.3|5028.3|0
999727200000|2001-09-05 22:00:00|5058.76|5058.76|4875.37|4875.37|5109.93|5109.93|4849.03|4849.03|0
999813600000|2001-09-06 22:00:00|4871.41|4871.41|4730.67|4730.67|4910.93|4910.93|4713.12|4713.12|0
1000072800000|2001-09-09 22:00:00|4725.16|4725.16|4670.13|4670.13|4758.1|4758.1|4528.07|4528.07|0
1000159200000|2001-09-10 22:00:00|4680.8|4680.8|4273.53|4273.53|4788.38|4788.38|4130.52|4130.52|0
1000245600000|2001-09-11 22:00:00|4259.53|4259.53|4335.2|4335.2|4403.51|4403.51|4159.65|4159.65|0
1000332000000|2001-09-12 22:00:00|4342.59|4342.59|4392.4|4392.4|4397.01|4397.01|4277.5|4277.5|0
1000418400000|2001-09-13 22:00:00|4385.88|4385.88|4115.98|4115.98|4441.17|4441.17|4115.98|4115.98|0
1000677600000|2001-09-16 22:00:00|4120.56|4120.56|4234.55|4234.55|4301.47|4301.47|3983.56|3983.56|0
1000764000000|2001-09-17 22:00:00|4237.7|4237.7|4194.85|4194.85|4238.17|4238.17|4122.11|4122.11|0
1000850400000|2001-09-18 22:00:00|4195.98|4195.98|4041.8|4041.8|4285.34|4285.34|4014.83|4014.83|0
1000936800000|2001-09-19 22:00:00|4044.98|4044.98|3809.67|3809.67|4110.44|4110.44|3778.18|3778.18|0
1001023200000|2001-09-20 22:00:00|3805|3805|3787.23|3787.23|3826.05|3826.05|3539.18|3539.18|0
1001282400000|2001-09-23 22:00:00|3792.86|3792.86|4038.69|4038.69|4056.04|4056.04|3792.86|3792.86|0
1001368800000|2001-09-24 22:00:00|4035.31|4035.31|4009.12|4009.12|4135.5|4135.5|3948.64|3948.64|0
1001455200000|2001-09-25 22:00:00|4014.4|4014.4|4095.32|4095.32|4186.04|4186.04|4014.4|4014.4|0
1001541600000|2001-09-26 22:00:00|4095.35|4095.35|4184.5|4184.5|4184.5|4184.5|4048.2|4048.2|0
1001628000000|2001-09-27 22:00:00|4197.35|4197.35|4308.15|4308.15|4317.63|4317.63|4197.35|4197.35|0
1001887200000|2001-09-30 22:00:00|4315.06|4315.06|4239.97|4239.97|4316.39|4316.39|4183.66|4183.66|0
1001973600000|2001-10-01 22:00:00|4239.69|4239.69|4304.2|4304.2|4304.2|4304.2|4157.6|4157.6|0
1002060000000|2001-10-02 22:00:00|4304.01|4304.01|4436.66|4436.66|4441.55|4441.55|4181.09|4181.09|0
1002146400000|2001-10-03 22:00:00|4440.3|4440.3|4548.13|4548.13|4549.89|4549.89|4414.55|4414.55|0
1002232800000|2001-10-04 22:00:00|4537.52|4537.52|4487.69|4487.69|4592.14|4592.14|4441.32|4441.32|0
1002492000000|2001-10-07 22:00:00|4469.11|4469.11|4495.15|4495.15|4505.28|4505.28|4330.54|4330.54|0
1002578400000|2001-10-08 22:00:00|4488.47|4488.47|4472.42|4472.42|4545.68|4545.68|4436.54|4436.54|0
1002664800000|2001-10-09 22:00:00|4471.63|4471.63|4613.19|4613.19|4622.85|4622.85|4421.96|4421.96|0
1002751200000|2001-10-10 22:00:00|4627.72|4627.72|4718.46|4718.46|4742.18|4742.18|4616.68|4616.68|0
1002837600000|2001-10-11 22:00:00|4720.61|4720.61|4625.13|4625.13|4724.73|4724.73|4581.36|4581.36|0
1003096800000|2001-10-14 22:00:00|4619.59|4619.59|4548.48|4548.48|4623.95|4623.95|4496.59|4496.59|0
1003183200000|2001-10-15 22:00:00|4542.28|4542.28|4626.48|4626.48|4636.93|4636.93|4510.75|4510.75|0
1003269600000|2001-10-16 22:00:00|4634.1|4634.1|4644.82|4644.82|4779.64|4779.64|4609.94|4609.94|0
1003356000000|2001-10-17 22:00:00|4628.09|4628.09|4574.37|4574.37|4628.09|4628.09|4493.84|4493.84|0
1003442400000|2001-10-18 22:00:00|4580.68|4580.68|4513.53|4513.53|4590.93|4590.93|4445.64|4445.64|0
1003701600000|2001-10-21 22:00:00|4518.36|4518.36|4619.32|4619.32|4633.24|4633.24|4480.16|4480.16|0
1003788000000|2001-10-22 22:00:00|4629.49|4629.49|4704.22|4704.22|4735.94|4735.94|4629.49|4629.49|0
1003874400000|2001-10-23 22:00:00|4689.04|4689.04|4811.82|4811.82|4841.14|4841.14|4652.25|4652.25|0
1003960800000|2001-10-24 22:00:00|4805.03|4805.03|4715.6|4715.6|4874.31|4874.31|4651.35|4651.35|0
1004047200000|2001-10-25 22:00:00|4719.03|4719.03|4820.26|4820.26|4820.26|4820.26|4719.03|4719.03|0
1004310000000|2001-10-28 23:00:00|4812.6|4812.6|4660.35|4660.35|4812.6|4812.6|4659.75|4659.75|0
1004396400000|2001-10-29 23:00:00|4658.52|4658.52|4543.98|4543.98|4658.52|4658.52|4476.61|4476.61|0
1004482800000|2001-10-30 23:00:00|4526.85|4526.85|4559.13|4559.13|4626.02|4626.02|4457.72|4457.72|0
1004569200000|2001-10-31 23:00:00|4556.71|4556.71|4636.13|4636.13|4637.18|4637.18|4481.55|4481.55|0
1004655600000|2001-11-01 23:00:00|4641.36|4641.36|4583.31|4583.31|4658.47|4658.47|4568.64|4568.64|0
1004914800000|2001-11-04 23:00:00|4588.69|4588.69|4755.11|4755.11|4755.11|4755.11|4588.69|4588.69|0
1005001200000|2001-11-05 23:00:00|4767.61|4767.61|4707.65|4707.65|4819.9|4819.9|4707.65|4707.65|0
1005087600000|2001-11-06 23:00:00|4715.15|4715.15|4860.66|4860.66|4862.85|4862.85|4676.25|4676.25|0
1005174000000|2001-11-07 23:00:00|4851.38|4851.38|4993.57|4993.57|5005.95|5005.95|4833.59|4833.59|0
1005260400000|2001-11-08 23:00:00|4990.81|4990.81|4910.07|4910.07|4990.81|4990.81|4886.31|4886.31|0
1005519600000|2001-11-11 23:00:00|4907.61|4907.61|4820.37|4820.37|4910.12|4910.12|4648.68|4648.68|0
1005606000000|2001-11-12 23:00:00|4825.55|4825.55|4946.97|4946.97|4970.03|4970.03|4821.82|4821.82|0
1005692400000|2001-11-13 23:00:00|4950.74|4950.74|4953.53|4953.53|5047.19|5047.19|4939.83|4939.83|0
1005778800000|2001-11-14 23:00:00|4960.59|4960.59|5006.33|5006.33|5073.25|5073.25|4960.59|4960.59|0
1005865200000|2001-11-15 23:00:00|5015.56|5015.56|5062.64|5062.64|5114.4|5114.4|4989.21|4989.21|0
1006124400000|2001-11-18 23:00:00|5071.63|5071.63|5185.1|5185.1|5193.66|5193.66|5071.63|5071.63|0
1006210800000|2001-11-19 23:00:00|5187.19|5187.19|5096.18|5096.18|5212.03|5212.03|5016.92|5016.92|0
1006297200000|2001-11-20 23:00:00|5091.49|5091.49|5087.03|5087.03|5151.99|5151.99|5040.61|5040.61|0
1006383600000|2001-11-21 23:00:00|5089.9|5089.9|5124.54|5124.54|5143.62|5143.62|5083.75|5083.75|0
1006470000000|2001-11-22 23:00:00|5131.68|5131.68|5150.97|5150.97|5160.19|5160.19|5031.39|5031.39|0
1006729200000|2001-11-25 23:00:00|5159.81|5159.81|5114.12|5114.12|5217.47|5217.47|5106.06|5106.06|0
1006815600000|2001-11-26 23:00:00|5117.52|5117.52|5059.57|5059.57|5147.83|5147.83|4969.18|4969.18|0
1006902000000|2001-11-27 23:00:00|5031.15|5031.15|4915.95|4915.95|5031.15|5031.15|4915.15|4915.15|0
1006988400000|2001-11-28 23:00:00|4897.96|4897.96|4936.08|4936.08|4975.42|4975.42|4874.23|4874.23|0
1007074800000|2001-11-29 23:00:00|4954.2|4954.2|4989.91|4989.91|5042.43|5042.43|4954.2|4954.2|0
1007334000000|2001-12-02 23:00:00|4986.58|4986.58|4988.44|4988.44|4996.43|4996.43|4872.25|4872.25|0
1007420400000|2001-12-03 23:00:00|4989.03|4989.03|5013.99|5013.99|5040.2|5040.2|4978.06|4978.06|0
1007506800000|2001-12-04 23:00:00|5020.07|5020.07|5262.75|5262.75|5282.01|5282.01|5020.07|5020.07|0
1007593200000|2001-12-05 23:00:00|5258.47|5258.47|5271.29|5271.29|5341.86|5341.86|5241.24|5241.24|0
1007679600000|2001-12-06 23:00:00|5277.18|5277.18|5199.03|5199.03|5297.9|5297.9|5199.03|5199.03|0
1007938800000|2001-12-09 23:00:00|5200.54|5200.54|5124.68|5124.68|5212.95|5212.95|5113.41|5113.41|0
1008025200000|2001-12-10 23:00:00|5121.68|5121.68|5146.45|5146.45|5169.15|5169.15|5075.43|5075.43|0
1008111600000|2001-12-11 23:00:00|5149.38|5149.38|5062.56|5062.56|5193.96|5193.96|5028.16|5028.16|0
1008198000000|2001-12-12 23:00:00|5053.87|5053.87|4966.05|4966.05|5096.82|5096.82|4947.82|4947.82|0
1008284400000|2001-12-13 23:00:00|4957.1|4957.1|4909.42|4909.42|4983.86|4983.86|4901.04|4901.04|0
1008543600000|2001-12-16 23:00:00|4913.93|4913.93|5067.99|5067.99|5098.25|5098.25|4905.28|4905.28|0
1008630000000|2001-12-17 23:00:00|5061.84|5061.84|5039.64|5039.64|5115.79|5115.79|5037.87|5037.87|0
1008716400000|2001-12-18 23:00:00|5036.03|5036.03|4984.69|4984.69|5061.25|5061.25|4948.28|4948.28|0
1008802800000|2001-12-19 23:00:00|4990.92|4990.92|4934.14|4934.14|5026.82|5026.82|4924.63|4924.63|0
1008889200000|2001-12-20 23:00:00|4930.04|4930.04|5019.01|5019.01|5024.81|5024.81|4877.57|4877.57|0
1009407600000|2001-12-26 23:00:00|5032.87|5032.87|5117.13|5117.13|5117.13|5117.13|5032.87|5032.87|0
1009494000000|2001-12-27 23:00:00|5110.22|5110.22|5160.1|5160.1|5175.57|5175.57|5110.22|5110.22|0
1009926000000|2002-01-01 23:00:00|5155.26|5155.26|5167.88|5167.88|5195.56|5195.56|5107.36|5107.36|0
1010012400000|2002-01-02 23:00:00|5175.18|5175.18|5270.29|5270.29|5288.23|5288.23|5175.18|5175.18|0
1010098800000|2002-01-03 23:00:00|5291.6|5291.6|5318.73|5318.73|5352.16|5352.16|5262.92|5262.92|0
1010358000000|2002-01-06 23:00:00|5327.4|5327.4|5232.22|5232.22|5347.12|5347.12|5220.99|5220.99|0
1010444400000|2002-01-07 23:00:00|5211.23|5211.23|5236.37|5236.37|5260.62|5260.62|5185.07|5185.07|0
1010530800000|2002-01-08 23:00:00|5228.18|5228.18|5288.21|5288.21|5303.81|5303.81|5180.32|5180.32|0
1010617200000|2002-01-09 23:00:00|5265.81|5265.81|5228.11|5228.11|5265.81|5265.81|5172.04|5172.04|0
1010703600000|2002-01-10 23:00:00|5228.09|5228.09|5209.97|5209.97|5270.44|5270.44|5188.43|5188.43|0
1010962800000|2002-01-13 23:00:00|5206.23|5206.23|5065.84|5065.84|5206.23|5206.23|5055.62|5055.62|0
1011049200000|2002-01-14 23:00:00|5059.84|5059.84|5062.04|5062.04|5107.56|5107.56|5029.48|5029.48|0
1011135600000|2002-01-15 23:00:00|5050.35|5050.35|4984.2|4984.2|5052.81|5052.81|4974.58|4974.58|0
1011222000000|2002-01-16 23:00:00|4985.37|4985.37|5133.4|5133.4|5135.99|5135.99|4985.37|4985.37|0
1011308400000|2002-01-17 23:00:00|5118.27|5118.27|5122.23|5122.23|5133.62|5133.62|5065.03|5065.03|0
1011567600000|2002-01-20 23:00:00|5122.4|5122.4|5069.74|5069.74|5122.4|5122.4|5021.21|5021.21|0
1011654000000|2002-01-21 23:00:00|5069.84|5069.84|5045.72|5045.72|5136.42|5136.42|5028.89|5028.89|0
1011740400000|2002-01-22 23:00:00|5048.81|5048.81|5163.03|5163.03|5169.53|5169.53|5006.26|5006.26|0
1011826800000|2002-01-23 23:00:00|5169.03|5169.03|5170.44|5170.44|5219.85|5219.85|5146.6|5146.6|0
1011913200000|2002-01-24 23:00:00|5168.52|5168.52|5156.63|5156.63|5169.8|5169.8|5081.72|5081.72|0
1012172400000|2002-01-27 23:00:00|5156.52|5156.52|5159.02|5159.02|5203.77|5203.77|5129.24|5129.24|0
1012258800000|2002-01-28 23:00:00|5165.06|5165.06|5084.52|5084.52|5205.63|5205.63|5073.07|5073.07|0
1012345200000|2002-01-29 23:00:00|5065.62|5065.62|5052.2|5052.2|5066.42|5066.42|4980.7|4980.7|0
1012431600000|2002-01-30 23:00:00|5068.89|5068.89|5107.61|5107.61|5119.51|5119.51|5054.42|5054.42|0
1012518000000|2002-01-31 23:00:00|5109.48|5109.48|5097.06|5097.06|5165.97|5165.97|5082.43|5082.43|0
1012777200000|2002-02-03 23:00:00|5088.83|5088.83|4984.48|4984.48|5093.49|5093.49|4984.48|4984.48|0
1012863600000|2002-02-04 23:00:00|4981.47|4981.47|4936.75|4936.75|4981.47|4981.47|4869.81|4869.81|0
1012950000000|2002-02-05 23:00:00|4937.19|4937.19|4804.41|4804.41|4946.08|4946.08|4778.36|4778.36|0
1013036400000|2002-02-06 23:00:00|4798.03|4798.03|4862.62|4862.62|4873.59|4873.59|4730.7|4730.7|0
1013122800000|2002-02-07 23:00:00|4850.39|4850.39|4835.95|4835.95|4896.55|4896.55|4806.78|4806.78|0
1013382000000|2002-02-10 23:00:00|4845.24|4845.24|4940|4940|4945.37|4945.37|4845.24|4845.24|0
1013468400000|2002-02-11 23:00:00|4945.75|4945.75|4884.78|4884.78|4975.57|4975.57|4858.81|4858.81|0
1013554800000|2002-02-12 23:00:00|4891.01|4891.01|4935.35|4935.35|4945.87|4945.87|4834.15|4834.15|0
1013641200000|2002-02-13 23:00:00|4945.23|4945.23|4973.77|4973.77|4992.6|4992.6|4916.55|4916.55|0
1013727600000|2002-02-14 23:00:00|4967.51|4967.51|4862.6|4862.6|4969.86|4969.86|4856.17|4856.17|0
1013986800000|2002-02-17 23:00:00|4865.83|4865.83|4871.76|4871.76|4894.49|4894.49|4840.88|4840.88|0
1014073200000|2002-02-18 23:00:00|4855.7|4855.7|4764.05|4764.05|4855.7|4855.7|4757.73|4757.73|0
1014159600000|2002-02-19 23:00:00|4765.9|4765.9|4780.24|4780.24|4803.3|4803.3|4706.01|4706.01|0
1014246000000|2002-02-20 23:00:00|4797.93|4797.93|4850.73|4850.73|4868.13|4868.13|4788.4|4788.4|0
1014332400000|2002-02-21 23:00:00|4846.67|4846.67|4745.58|4745.58|4846.67|4846.67|4730.15|4730.15|0
1014591600000|2002-02-24 23:00:00|4758.83|4758.83|4863.54|4863.54|4867.09|4867.09|4731.41|4731.41|0
1014678000000|2002-02-25 23:00:00|4863.34|4863.34|4897.75|4897.75|4937.02|4937.02|4860.27|4860.27|0
1014764400000|2002-02-26 23:00:00|4913|4913|4960.22|4960.22|5003.68|5003.68|4913|4913|0
1014850800000|2002-02-27 23:00:00|4945.14|4945.14|5039.08|5039.08|5072.43|5072.43|4926.62|4926.62|0
1014937200000|2002-02-28 23:00:00|5025.96|5025.96|5097.41|5097.41|5116.14|5116.14|5003.06|5003.06|0
1015196400000|2002-03-03 23:00:00|5107.87|5107.87|5245.84|5245.84|5265.35|5265.35|5107.87|5107.87|0
1015282800000|2002-03-04 23:00:00|5245.71|5245.71|5228.67|5228.67|5284.39|5284.39|5208.86|5208.86|0
1015369200000|2002-03-05 23:00:00|5223.85|5223.85|5285.26|5285.26|5296.95|5296.95|5197.32|5197.32|0
1015455600000|2002-03-06 23:00:00|5293.48|5293.48|5289.43|5289.43|5370.45|5370.45|5267.79|5267.79|0
1015542000000|2002-03-07 23:00:00|5293.18|5293.18|5359.55|5359.55|5376.23|5376.23|5288.87|5288.87|0
1015801200000|2002-03-10 23:00:00|5360.04|5360.04|5340.67|5340.67|5401.06|5401.06|5298.48|5298.48|0
1015887600000|2002-03-11 23:00:00|5338.74|5338.74|5275.81|5275.81|5338.74|5338.74|5245.18|5245.18|0
1015974000000|2002-03-12 23:00:00|5276.78|5276.78|5245.99|5245.99|5335.27|5335.27|5238.8|5238.8|0
1016060400000|2002-03-13 23:00:00|5245.8|5245.8|5276.87|5276.87|5293.48|5293.48|5233.66|5233.66|0
1016146800000|2002-03-14 23:00:00|5270.86|5270.86|5401.11|5401.11|5403.28|5403.28|5253.16|5253.16|0
1016406000000|2002-03-17 23:00:00|5399.15|5399.15|5426.04|5426.04|5465.29|5465.29|5392.13|5392.13|0
1016492400000|2002-03-18 23:00:00|5430.71|5430.71|5462.55|5462.55|5467.31|5467.31|5413.06|5413.06|0
1016578800000|2002-03-19 23:00:00|5453.95|5453.95|5364.7|5364.7|5453.95|5453.95|5355.32|5355.32|0
1016665200000|2002-03-20 23:00:00|5357.23|5357.23|5348.68|5348.68|5387.87|5387.87|5312.03|5312.03|0
1016751600000|2002-03-21 23:00:00|5348.33|5348.33|5366.13|5366.13|5401.82|5401.82|5331|5331|0
1017010800000|2002-03-24 23:00:00|5361.2|5361.2|5317.38|5317.38|5400.43|5400.43|5306.44|5306.44|0
1017097200000|2002-03-25 23:00:00|5314.02|5314.02|5390.59|5390.59|5398.8|5398.8|5289.93|5289.93|0
1017183600000|2002-03-26 23:00:00|5384.68|5384.68|5348|5348|5388.68|5388.68|5332.84|5332.84|0
1017270000000|2002-03-27 23:00:00|5350.26|5350.26|5397.29|5397.29|5424.52|5424.52|5350.26|5350.26|0
1017698400000|2002-04-01 22:00:00|5379.64|5379.64|5311.08|5311.08|5379.64|5379.64|5289.8|5289.8|0
1017784800000|2002-04-02 22:00:00|5293.37|5293.37|5281.84|5281.84|5322.55|5322.55|5266.06|5266.06|0
1017871200000|2002-04-03 22:00:00|5284.2|5284.2|5254.95|5254.95|5290.12|5290.12|5211.74|5211.74|0
1017957600000|2002-04-04 22:00:00|5250.48|5250.48|5260.53|5260.53|5293.28|5293.28|5235.1|5235.1|0
1018216800000|2002-04-07 22:00:00|5261.37|5261.37|5180.33|5180.33|5261.37|5261.37|5128.02|5128.02|0
1018303200000|2002-04-08 22:00:00|5194.09|5194.09|5170.25|5170.25|5228.22|5228.22|5166.24|5166.24|0
1018389600000|2002-04-09 22:00:00|5169.99|5169.99|5265.36|5265.36|5274.28|5274.28|5139.01|5139.01|0
1018476000000|2002-04-10 22:00:00|5270.35|5270.35|5162.96|5162.96|5290.87|5290.87|5162.07|5162.07|0
1018562400000|2002-04-11 22:00:00|5165.31|5165.31|5189.65|5189.65|5211.82|5211.82|5148.85|5148.85|0
1018821600000|2002-04-14 22:00:00|5194.94|5194.94|5244.2|5244.2|5244.2|5244.2|5167.19|5167.19|0
1018908000000|2002-04-15 22:00:00|5250.19|5250.19|5343.88|5343.88|5343.88|5343.88|5246.98|5246.98|0
1018994400000|2002-04-16 22:00:00|5357.91|5357.91|5318.55|5318.55|5378.27|5378.27|5311.23|5311.23|0
1019080800000|2002-04-17 22:00:00|5316.53|5316.53|5262.88|5262.88|5372.46|5372.46|5194.18|5194.18|0
1019167200000|2002-04-18 22:00:00|5263.48|5263.48|5284.55|5284.55|5288.84|5288.84|5222.22|5222.22|0
1019426400000|2002-04-21 22:00:00|5285.42|5285.42|5205.48|5205.48|5285.42|5285.42|5173.68|5173.68|0
1019512800000|2002-04-22 22:00:00|5211.73|5211.73|5192.1|5192.1|5246.18|5246.18|5147.87|5147.87|0
1019599200000|2002-04-23 22:00:00|5187.13|5187.13|5160.14|5160.14|5220.58|5220.58|5144.19|5144.19|0
1019685600000|2002-04-24 22:00:00|5158.66|5158.66|5054.41|5054.41|5166.98|5166.98|5012.86|5012.86|0
1019772000000|2002-04-25 22:00:00|5064.79|5064.79|5000.38|5000.38|5097.85|5097.85|4984.62|4984.62|0
1020031200000|2002-04-28 22:00:00|4994.2|4994.2|5008.04|5008.04|5008.04|5008.04|4945.42|4945.42|0
1020117600000|2002-04-29 22:00:00|5007.24|5007.24|5041.2|5041.2|5041.2|5041.2|4929.35|4929.35|0
1020290400000|2002-05-01 22:00:00|5043.01|5043.01|4964.56|4964.56|5066.97|5066.97|4952.16|4952.16|0
1020376800000|2002-05-02 22:00:00|4958.78|4958.78|4882.77|4882.77|5021.74|5021.74|4872.19|4872.19|0
1020636000000|2002-05-05 22:00:00|4884.03|4884.03|4880.67|4880.67|4926.78|4926.78|4876.58|4876.58|0
1020722400000|2002-05-06 22:00:00|4875.35|4875.35|4872.41|4872.41|4892.43|4892.43|4773.49|4773.49|0
1020808800000|2002-05-07 22:00:00|4878.74|4878.74|5028.59|5028.59|5028.59|5028.59|4878.74|4878.74|0
1020895200000|2002-05-08 22:00:00|5023.98|5023.98|4966.48|4966.48|5026.09|5026.09|4952.41|4952.41|0
1020981600000|2002-05-09 22:00:00|4961.03|4961.03|4871.7|4871.7|4964.14|4964.14|4849.09|4849.09|0
1021240800000|2002-05-12 22:00:00|4861.15|4861.15|4975.48|4975.48|4988.4|4988.4|4832.86|4832.86|0
1021327200000|2002-05-13 22:00:00|4981.88|4981.88|5049.08|5049.08|5068.42|5068.42|4956.01|4956.01|0
1021413600000|2002-05-14 22:00:00|5062.1|5062.1|5072.39|5072.39|5085.21|5085.21|5001.42|5001.42|0
1021500000000|2002-05-15 22:00:00|5066.83|5066.83|5047.45|5047.45|5101.12|5101.12|5032.08|5032.08|0
1021586400000|2002-05-16 22:00:00|5057.96|5057.96|5036.41|5036.41|5126.33|5126.33|5021.91|5021.91|0
1021845600000|2002-05-19 22:00:00|5046.17|5046.17|4998.99|4998.99|5059.42|5059.42|4984.54|4984.54|0
1021932000000|2002-05-20 22:00:00|4993.43|4993.43|4984.61|4984.61|5057.82|5057.82|4948.05|4948.05|0
1022018400000|2002-05-21 22:00:00|4971.31|4971.31|4919.5|4919.5|4996.57|4996.57|4889.33|4889.33|0
1022104800000|2002-05-22 22:00:00|4925.05|4925.05|4879.5|4879.5|4952.14|4952.14|4859.54|4859.54|0
1022191200000|2002-05-23 22:00:00|4890.46|4890.46|4899.13|4899.13|4937.48|4937.48|4880.55|4880.55|0
1022450400000|2002-05-26 22:00:00|4896.84|4896.84|4961.54|4961.54|4972.21|4972.21|4896.84|4896.84|0
1022536800000|2002-05-27 22:00:00|4969.35|4969.35|4918.58|4918.58|5016.11|5016.11|4892.75|4892.75|0
1022623200000|2002-05-28 22:00:00|4914.54|4914.54|4881.8|4881.8|4914.54|4914.54|4855.25|4855.25|0
1022709600000|2002-05-29 22:00:00|4873.6|4873.6|4761.96|4761.96|4873.6|4873.6|4741.95|4741.95|0
1022796000000|2002-05-30 22:00:00|4765.92|4765.92|4818.3|4818.3|4859.01|4859.01|4765.92|4765.92|0
1023055200000|2002-06-02 22:00:00|4818.07|4818.07|4747.95|4747.95|4850.38|4850.38|4725.88|4725.88|0
1023141600000|2002-06-03 22:00:00|4731.24|4731.24|4625.79|4625.79|4731.24|4731.24|4580.92|4580.92|0
1023228000000|2002-06-04 22:00:00|4632.49|4632.49|4624.31|4624.31|4685.07|4685.07|4602.15|4602.15|0
1023314400000|2002-06-05 22:00:00|4634.22|4634.22|4657.52|4657.52|4716.35|4716.35|4617.43|4617.43|0
1023400800000|2002-06-06 22:00:00|4630.43|4630.43|4610.18|4610.18|4630.43|4630.43|4513|4513|0
1023660000000|2002-06-09 22:00:00|4617.19|4617.19|4589.26|4589.26|4659.22|4659.22|4544.77|4544.77|0
1023746400000|2002-06-10 22:00:00|4587.1|4587.1|4606.09|4606.09|4686.13|4686.13|4555.17|4555.17|0
1023832800000|2002-06-11 22:00:00|4599.06|4599.06|4510.19|4510.19|4599.06|4599.06|4480.99|4480.99|0
1023919200000|2002-06-12 22:00:00|4517.44|4517.44|4470.14|4470.14|4584.57|4584.57|4441.65|4441.65|0
1024005600000|2002-06-13 22:00:00|4464.93|4464.93|4303.85|4303.85|4464.93|4464.93|4252.86|4252.86|0
1024264800000|2002-06-16 22:00:00|4317.84|4317.84|4475.1|4475.1|4483.29|4483.29|4317.84|4317.84|0
1024351200000|2002-06-17 22:00:00|4481.02|4481.02|4433.85|4433.85|4503.8|4503.8|4398.73|4398.73|0
1024437600000|2002-06-18 22:00:00|4423.83|4423.83|4354.82|4354.82|4423.83|4423.83|4321.9|4321.9|0
1024524000000|2002-06-19 22:00:00|4352.31|4352.31|4245.68|4245.68|4371|4371|4199.85|4199.85|0
1024610400000|2002-06-20 22:00:00|4244.24|4244.24|4232.4|4232.4|4312.12|4312.12|4153.31|4153.31|0
1024869600000|2002-06-23 22:00:00|4233.87|4233.87|4127.21|4127.21|4297.98|4297.98|4045.52|4045.52|0
1024956000000|2002-06-24 22:00:00|4129.46|4129.46|4202.97|4202.97|4260.09|4260.09|4129.46|4129.46|0
1025042400000|2002-06-25 22:00:00|4187.12|4187.12|4099.05|4099.05|4187.12|4187.12|3946.7|3946.7|0
1025128800000|2002-06-26 22:00:00|4103.62|4103.62|4259.43|4259.43|4259.43|4259.43|4103.62|4103.62|0
1025215200000|2002-06-27 22:00:00|4275.29|4275.29|4382.56|4382.56|4388.27|4388.27|4275.29|4275.29|0
1025474400000|2002-06-30 22:00:00|4377.1|4377.1|4366.81|4366.81|4443.69|4443.69|4318.23|4318.23|0
1025560800000|2002-07-01 22:00:00|4359.17|4359.17|4195.95|4195.95|4359.17|4359.17|4163.8|4163.8|0
1025647200000|2002-07-02 22:00:00|4202.29|4202.29|4138.15|4138.15|4252.49|4252.49|4101.58|4101.58|0
1025733600000|2002-07-03 22:00:00|4140.43|4140.43|4258.62|4258.62|4258.62|4258.62|4140.43|4140.43|0
1025820000000|2002-07-04 22:00:00|4268.23|4268.23|4483.03|4483.03|4483.03|4483.03|4268.23|4268.23|0
1026079200000|2002-07-07 22:00:00|4475.89|4475.89|4442.33|4442.33|4476.15|4476.15|4393.28|4393.28|0
1026165600000|2002-07-08 22:00:00|4445.93|4445.93|4369.76|4369.76|4480.49|4480.49|4341.85|4341.85|0
1026252000000|2002-07-09 22:00:00|4352.77|4352.77|4190.22|4190.22|4354.23|4354.23|4188.64|4188.64|0
1026338400000|2002-07-10 22:00:00|4179.79|4179.79|4118.5|4118.5|4179.79|4179.79|4039.23|4039.23|0
1026424800000|2002-07-11 22:00:00|4121.02|4121.02|4130.8|4130.8|4249.77|4249.77|4075.25|4075.25|0
1026684000000|2002-07-14 22:00:00|4124.53|4124.53|3912.51|3912.51|4142.65|4142.65|3912.51|3912.51|0
1026770400000|2002-07-15 22:00:00|3913.12|3913.12|3977.75|3977.75|4052.06|4052.06|3825.54|3825.54|0
1026856800000|2002-07-16 22:00:00|3978.97|3978.97|4092.82|4092.82|4105.69|4105.69|3899.51|3899.51|0
1026943200000|2002-07-17 22:00:00|4095.44|4095.44|4100.75|4100.75|4152.45|4152.45|4031.91|4031.91|0
1027029600000|2002-07-18 22:00:00|4092.96|4092.96|3891.88|3891.88|4092.96|4092.96|3875.84|3875.84|0
1027288800000|2002-07-21 22:00:00|3888.11|3888.11|3691.43|3691.43|3888.11|3888.11|3638.51|3638.51|0
1027375200000|2002-07-22 22:00:00|3711.3|3711.3|3515.83|3515.83|3810.51|3810.51|3512.46|3512.46|0
1027461600000|2002-07-23 22:00:00|3515.57|3515.57|3632.66|3632.66|3641.07|3641.07|3265.96|3265.96|0
1027548000000|2002-07-24 22:00:00|3632.9|3632.9|3520.46|3520.46|3726.58|3726.58|3472.84|3472.84|0
1027634400000|2002-07-25 22:00:00|3526.29|3526.29|3579|3579|3581.99|3581.99|3368.29|3368.29|0
1027893600000|2002-07-28 22:00:00|3584.51|3584.51|3859.78|3859.78|3859.78|3859.78|3584.51|3584.51|0
1027980000000|2002-07-29 22:00:00|3852.93|3852.93|3878.94|3878.94|3878.94|3878.94|3741.79|3741.79|0
1028066400000|2002-07-30 22:00:00|3876.8|3876.8|3700.14|3700.14|3945.38|3945.38|3700.14|3700.14|0
1028152800000|2002-07-31 22:00:00|3699.31|3699.31|3606.45|3606.45|3806.97|3806.97|3545.28|3545.28|0
1028239200000|2002-08-01 22:00:00|3601.71|3601.71|3532.49|3532.49|3624.23|3624.23|3496.49|3496.49|0
1028498400000|2002-08-04 22:00:00|3533.3|3533.3|3332.65|3332.65|3536.05|3536.05|3327.96|3327.96|0
1028584800000|2002-08-05 22:00:00|3319.77|3319.77|3568.64|3568.64|3601.57|3601.57|3235.38|3235.38|0
1028671200000|2002-08-06 22:00:00|3570.11|3570.11|3465.54|3465.54|3632.47|3632.47|3440.57|3440.57|0
1028757600000|2002-08-07 22:00:00|3473.48|3473.48|3679.26|3679.26|3679.26|3679.26|3473.48|3473.48|0
1028844000000|2002-08-08 22:00:00|3682.74|3682.74|3760.86|3760.86|3760.86|3760.86|3607.53|3607.53|0
1029103200000|2002-08-11 22:00:00|3750.26|3750.26|3647.13|3647.13|3750.26|3750.26|3639.46|3639.46|0
1029189600000|2002-08-12 22:00:00|3660.4|3660.4|3683.21|3683.21|3703.55|3703.55|3553.12|3553.12|0
1029276000000|2002-08-13 22:00:00|3677.54|3677.54|3589.92|3589.92|3677.54|3677.54|3542.06|3542.06|0
1029362400000|2002-08-14 22:00:00|3591.48|3591.48|3665.74|3665.74|3722.93|3722.93|3591.48|3591.48|0
1029448800000|2002-08-15 22:00:00|3665.67|3665.67|3684.69|3684.69|3703.87|3703.87|3576.01|3576.01|0
1029708000000|2002-08-18 22:00:00|3681.67|3681.67|3837.67|3837.67|3846.72|3846.72|3628.46|3628.46|0
1029794400000|2002-08-19 22:00:00|3842.41|3842.41|3768.51|3768.51|3868.86|3868.86|3765.08|3765.08|0
1029880800000|2002-08-20 22:00:00|3770.75|3770.75|3868.17|3868.17|3903.75|3903.75|3770.75|3770.75|0
1029967200000|2002-08-21 22:00:00|3873.55|3873.55|3906.55|3906.55|3930.96|3930.96|3855.94|3855.94|0
1030053600000|2002-08-22 22:00:00|3911.22|3911.22|3828.26|3828.26|3924.3|3924.3|3815.28|3815.28|0
1030312800000|2002-08-25 22:00:00|3830.08|3830.08|3783.84|3783.84|3899.6|3899.6|3749.93|3749.93|0
1030399200000|2002-08-26 22:00:00|3791.43|3791.43|3851.34|3851.34|3900.11|3900.11|3770.66|3770.66|0
1030485600000|2002-08-27 22:00:00|3836.08|3836.08|3682.84|3682.84|3836.08|3836.08|3682.31|3682.31|0
1030572000000|2002-08-28 22:00:00|3681.29|3681.29|3660.95|3660.95|3697.54|3697.54|3580.91|3580.91|0
1030658400000|2002-08-29 22:00:00|3658.67|3658.67|3712.94|3712.94|3720.5|3720.5|3603.04|3603.04|0
1030917600000|2002-09-01 22:00:00|3698.69|3698.69|3609.41|3609.41|3698.69|3698.69|3602.37|3602.37|0
1031004000000|2002-09-02 22:00:00|3609.03|3609.03|3398.99|3398.99|3609.03|3609.03|3398.99|3398.99|0
1031090400000|2002-09-03 22:00:00|3396.8|3396.8|3425.9|3425.9|3463.05|3463.05|3348.63|3348.63|0
1031176800000|2002-09-04 22:00:00|3429.48|3429.48|3354.71|3354.71|3466.68|3466.68|3301.81|3301.81|0
1031263200000|2002-09-05 22:00:00|3361.67|3361.67|3485.68|3485.68|3486.51|3486.51|3352.1|3352.1|0
1031522400000|2002-09-08 22:00:00|3480.57|3480.57|3429.22|3429.22|3480.57|3480.57|3383.68|3383.68|0
1031608800000|2002-09-09 22:00:00|3437.11|3437.11|3494.69|3494.69|3515.52|3515.52|3437.11|3437.11|0
1031695200000|2002-09-10 22:00:00|3507.5|3507.5|3584.69|3584.69|3615.59|3615.59|3467.22|3467.22|0
1031781600000|2002-09-11 22:00:00|3573.22|3573.22|3421.87|3421.87|3573.22|3573.22|3421.87|3421.87|0
1031868000000|2002-09-12 22:00:00|3406.58|3406.58|3361.28|3361.28|3406.58|3406.58|3275.28|3275.28|0
1032127200000|2002-09-15 22:00:00|3359.33|3359.33|3319.05|3319.05|3378.11|3378.11|3288.22|3288.22|0
1032213600000|2002-09-16 22:00:00|3321.76|3321.76|3289.13|3289.13|3445.59|3445.59|3243.81|3243.81|0
1032300000000|2002-09-17 22:00:00|3277.41|3277.41|3124.92|3124.92|3277.41|3277.41|3111.01|3111.01|0
1032386400000|2002-09-18 22:00:00|3136.33|3136.33|3007.47|3007.47|3162.07|3162.07|3007.47|3007.47|0
1032472800000|2002-09-19 22:00:00|3001.88|3001.88|3065.73|3065.73|3093.22|3093.22|2956.56|2956.56|0
1032732000000|2002-09-22 22:00:00|3063.44|3063.44|2914.25|2914.25|3106.09|3106.09|2890.3|2890.3|0
1032818400000|2002-09-23 22:00:00|2913.16|2913.16|2873.21|2873.21|2959.49|2959.49|2774.36|2774.36|0
1032904800000|2002-09-24 22:00:00|2872.98|2872.98|2962.5|2962.5|2979.6|2979.6|2806.83|2806.83|0
1032991200000|2002-09-25 22:00:00|2963.12|2963.12|3020.6|3020.6|3058.87|3058.87|2932.85|2932.85|0
1033077600000|2002-09-26 22:00:00|3020.71|3020.71|2918.9|2918.9|3050.77|3050.77|2888.45|2888.45|0
1033336800000|2002-09-29 22:00:00|2906.6|2906.6|2769.03|2769.03|2906.6|2906.6|2719.49|2719.49|0
1033423200000|2002-09-30 22:00:00|2772.96|2772.96|2865.23|2865.23|2894.93|2894.93|2729.57|2729.57|0
1033509600000|2002-10-01 22:00:00|2866.26|2866.26|2926.74|2926.74|2974.34|2974.34|2817.36|2817.36|0
1033596000000|2002-10-02 22:00:00|2923.55|2923.55|2813.3|2813.3|2939.69|2939.69|2809.84|2809.84|0
1033682400000|2002-10-03 22:00:00|2812.15|2812.15|2714.62|2714.62|2847.42|2847.42|2677.61|2677.61|0
1033941600000|2002-10-06 22:00:00|2710.33|2710.33|2667.39|2667.39|2710.33|2710.33|2621.86|2621.86|0
1034028000000|2002-10-07 22:00:00|2679.02|2679.02|2622.09|2622.09|2723.37|2723.37|2542.65|2542.65|0
1034114400000|2002-10-08 22:00:00|2617.54|2617.54|2597.88|2597.88|2620|2620|2519.3|2519.3|0
1034200800000|2002-10-09 22:00:00|2593.26|2593.26|2733.19|2733.19|2733.19|2733.19|2548.4|2548.4|0
1034287200000|2002-10-10 22:00:00|2731.84|2731.84|2930.74|2930.74|2930.74|2930.74|2714.41|2714.41|0
1034546400000|2002-10-13 22:00:00|2928.63|2928.63|2850.11|2850.11|2928.63|2928.63|2793.93|2793.93|0
1034632800000|2002-10-14 22:00:00|2856.58|2856.58|3048.27|3048.27|3048.27|3048.27|2856.58|2856.58|0
1034719200000|2002-10-15 22:00:00|3038.18|3038.18|3008.93|3008.93|3106.29|3106.29|2966.44|2966.44|0
1034805600000|2002-10-16 22:00:00|3021.74|3021.74|3172.46|3172.46|3187.27|3187.27|3018.09|3018.09|0
1034892000000|2002-10-17 22:00:00|3172.34|3172.34|3163.67|3163.67|3226.25|3226.25|3083.46|3083.46|0
1035151200000|2002-10-20 22:00:00|3151.94|3151.94|3282.67|3282.67|3282.67|3282.67|3096.12|3096.12|0
1035237600000|2002-10-21 22:00:00|3269.8|3269.8|3155.97|3155.97|3299.01|3299.01|3141.6|3141.6|0
1035324000000|2002-10-22 22:00:00|3164.58|3164.58|3015.42|3015.42|3232.98|3232.98|2983.64|2983.64|0
1035410400000|2002-10-23 22:00:00|3027.36|3027.36|3090.01|3090.01|3129.57|3129.57|3020.05|3020.05|0
1035496800000|2002-10-24 22:00:00|3089.71|3089.71|3102.01|3102.01|3119.71|3119.71|3018.74|3018.74|0
1035759600000|2002-10-27 23:00:00|3105.29|3105.29|3198.96|3198.96|3235.66|3235.66|3105.29|3105.29|0
1035846000000|2002-10-28 23:00:00|3188.72|3188.72|3022.01|3022.01|3188.72|3188.72|3010.74|3010.74|0
1035932400000|2002-10-29 23:00:00|3024.9|3024.9|3113.59|3113.59|3140.39|3140.39|2999.6|2999.6|0
1036018800000|2002-10-30 23:00:00|3115.76|3115.76|3152.85|3152.85|3216.27|3216.27|3086.62|3086.62|0
1036105200000|2002-10-31 23:00:00|3152.19|3152.19|3165.16|3165.16|3174.01|3174.01|3056.22|3056.22|0
1036364400000|2002-11-03 23:00:00|3167.49|3167.49|3327.94|3327.94|3330.94|3330.94|3167.49|3167.49|0
1036450800000|2002-11-04 23:00:00|3318.17|3318.17|3351.32|3351.32|3395.53|3395.53|3268.13|3268.13|0
1036537200000|2002-11-05 23:00:00|3356.06|3356.06|3298.84|3298.84|3443.49|3443.49|3280.9|3280.9|0
1036623600000|2002-11-06 23:00:00|3298.51|3298.51|3155.66|3155.66|3334.51|3334.51|3130.44|3130.44|0
1036710000000|2002-11-07 23:00:00|3157.91|3157.91|3079.1|3079.1|3174.39|3174.39|3072.81|3072.81|0
1036969200000|2002-11-10 23:00:00|3076.25|3076.25|3042.06|3042.06|3076.25|3076.25|3005.43|3005.43|0
1037055600000|2002-11-11 23:00:00|3040.14|3040.14|3115.88|3115.88|3129.66|3129.66|3024.97|3024.97|0
1037142000000|2002-11-12 23:00:00|3096.7|3096.7|3066.42|3066.42|3121.32|3121.32|2987.85|2987.85|0
1037228400000|2002-11-13 23:00:00|3063.3|3063.3|3188.39|3188.39|3191.67|3191.67|3035.72|3035.72|0
1037314800000|2002-11-14 23:00:00|3195.99|3195.99|3191.76|3191.76|3232.07|3232.07|3151.61|3151.61|0
1037574000000|2002-11-17 23:00:00|3195.97|3195.97|3218.36|3218.36|3262.08|3262.08|3185.06|3185.06|0
1037660400000|2002-11-18 23:00:00|3205.76|3205.76|3206.93|3206.93|3221.98|3221.98|3144.78|3144.78|0
1037746800000|2002-11-19 23:00:00|3210.22|3210.22|3212.99|3212.99|3224.78|3224.78|3117.02|3117.02|0
1037833200000|2002-11-20 23:00:00|3216.54|3216.54|3304.63|3304.63|3304.83|3304.83|3216.54|3216.54|0
1037919600000|2002-11-21 23:00:00|3302.68|3302.68|3320.88|3320.88|3337.34|3337.34|3278|3278|0
1038178800000|2002-11-24 23:00:00|3322.78|3322.78|3299.24|3299.24|3365.59|3365.59|3278.59|3278.59|0
1038265200000|2002-11-25 23:00:00|3299.61|3299.61|3191.63|3191.63|3333.53|3333.53|3183.3|3183.3|0
1038351600000|2002-11-26 23:00:00|3184.47|3184.47|3346.14|3346.14|3346.14|3346.14|3148.94|3148.94|0
1038438000000|2002-11-27 23:00:00|3342.58|3342.58|3360.76|3360.76|3376.99|3376.99|3305.44|3305.44|0
1038524400000|2002-11-28 23:00:00|3361.06|3361.06|3320.32|3320.32|3403.4|3403.4|3320.32|3320.32|0
1038783600000|2002-12-01 23:00:00|3332.73|3332.73|3380.2|3380.2|3476.83|3476.83|3332.73|3332.73|0
1038870000000|2002-12-02 23:00:00|3389.13|3389.13|3280.49|3280.49|3410.95|3410.95|3278.63|3278.63|0
1038956400000|2002-12-03 23:00:00|3275.8|3275.8|3320.75|3320.75|3331.14|3331.14|3235.58|3235.58|0
1039042800000|2002-12-04 23:00:00|3327.75|3327.75|3224.74|3224.74|3386.27|3386.27|3189.12|3189.12|0
1039129200000|2002-12-05 23:00:00|3221.68|3221.68|3207.53|3207.53|3245.76|3245.76|3108.76|3108.76|0
1039388400000|2002-12-08 23:00:00|3206.36|3206.36|3065.57|3065.57|3223.42|3223.42|3065.57|3065.57|0
1039474800000|2002-12-09 23:00:00|3062.87|3062.87|3167.99|3167.99|3173.96|3173.96|3062.87|3062.87|0
1039561200000|2002-12-10 23:00:00|3166.46|3166.46|3196.05|3196.05|3212.62|3212.62|3134.37|3134.37|0
1039647600000|2002-12-11 23:00:00|3193.59|3193.59|3111.88|3111.88|3208.59|3208.59|3098.26|3098.26|0
1039734000000|2002-12-12 23:00:00|3110.79|3110.79|3077.06|3077.06|3122.53|3122.53|3034.12|3034.12|0
1039993200000|2002-12-15 23:00:00|3074.51|3074.51|3205.29|3205.29|3205.29|3205.29|3029.74|3029.74|0
1040079600000|2002-12-16 23:00:00|3209.65|3209.65|3139.97|3139.97|3222.4|3222.4|3136.09|3136.09|0
1040166000000|2002-12-17 23:00:00|3136.04|3136.04|3022.69|3022.69|3136.04|3136.04|3022.69|3022.69|0
1040252400000|2002-12-18 23:00:00|3031.98|3031.98|2961.41|2961.41|3099.32|3099.32|2925.87|2925.87|0
1040338800000|2002-12-19 23:00:00|2970.28|2970.28|3024.22|3024.22|3039.12|3039.12|2948.56|2948.56|0
1040598000000|2002-12-22 23:00:00|3022.31|3022.31|3000.84|3000.84|3048.29|3048.29|2961.78|2961.78|0
1040943600000|2002-12-26 23:00:00|2996.67|2996.67|2840|2840|2996.67|2996.67|2840|2840|0
1041202800000|2002-12-29 23:00:00|2838.87|2838.87|2892.63|2892.63|2900.95|2900.95|2836.01|2836.01|0
1041462000000|2003-01-01 23:00:00|2898.68|2898.68|3105.04|3105.04|3105.04|3105.04|2898.68|2898.68|0
1041548400000|2003-01-02 23:00:00|3098.89|3098.89|3092.94|3092.94|3124.86|3124.86|3070.03|3070.03|0
1041807600000|2003-01-05 23:00:00|3101.17|3101.17|3157.25|3157.25|3157.25|3157.25|3033.77|3033.77|0
1041894000000|2003-01-06 23:00:00|3156.56|3156.56|3112.77|3112.77|3156.56|3156.56|3069.11|3069.11|0
1041980400000|2003-01-07 23:00:00|3108.02|3108.02|2993|2993|3108.02|3108.02|2993|2993|0
1042066800000|2003-01-08 23:00:00|3000.24|3000.24|3037.68|3037.68|3043.64|3043.64|2932.93|2932.93|0
1042153200000|2003-01-09 23:00:00|3037.8|3037.8|3037.33|3037.33|3093.78|3093.78|2986.75|2986.75|0
1042412400000|2003-01-12 23:00:00|3039.91|3039.91|3060.65|3060.65|3127.12|3127.12|3039.91|3039.91|0
1042498800000|2003-01-13 23:00:00|3063.49|3063.49|3098.72|3098.72|3141.33|3141.33|3055.29|3055.29|0
1042585200000|2003-01-14 23:00:00|3107.61|3107.61|3049.4|3049.4|3145.66|3145.66|3036.94|3036.94|0
1042671600000|2003-01-15 23:00:00|3047.24|3047.24|3054.11|3054.11|3080.27|3080.27|3023.32|3023.32|0
1042758000000|2003-01-16 23:00:00|3047.11|3047.11|2918.82|2918.82|3047.11|3047.11|2918.26|2918.26|0
1043017200000|2003-01-19 23:00:00|2927.58|2927.58|2893.55|2893.55|2966.78|2966.78|2892.93|2892.93|0
1043103600000|2003-01-20 23:00:00|2900.88|2900.88|2870.57|2870.57|2955.75|2955.75|2860.34|2860.34|0
1043190000000|2003-01-21 23:00:00|2866.35|2866.35|2803.25|2803.25|2897.48|2897.48|2765.56|2765.56|0
1043276400000|2003-01-22 23:00:00|2804.13|2804.13|2811.22|2811.22|2862.59|2862.59|2776.72|2776.72|0
1043362800000|2003-01-23 23:00:00|2813.13|2813.13|2717.82|2717.82|2827.43|2827.43|2714.89|2714.89|0
1043622000000|2003-01-26 23:00:00|2716.42|2716.42|2643.8|2643.8|2728.28|2728.28|2615.67|2615.67|0
1043708400000|2003-01-27 23:00:00|2649.96|2649.96|2671.36|2671.36|2705.22|2705.22|2616.04|2616.04|0
1043794800000|2003-01-28 23:00:00|2667.69|2667.69|2706.57|2706.57|2743.1|2743.1|2563.92|2563.92|0
1043881200000|2003-01-29 23:00:00|2711.84|2711.84|2693.78|2693.78|2742.92|2742.92|2665.52|2665.52|0
1043967600000|2003-01-30 23:00:00|2687.72|2687.72|2747.83|2747.83|2753.26|2753.26|2622.41|2622.41|0
1044226800000|2003-02-02 23:00:00|2750.4|2750.4|2751.99|2751.99|2802.93|2802.93|2735.58|2735.58|0
1044313200000|2003-02-03 23:00:00|2750.04|2750.04|2632.98|2632.98|2750.04|2750.04|2618.14|2618.14|0
1044399600000|2003-02-04 23:00:00|2626.85|2626.85|2725.88|2725.88|2738.11|2738.11|2584.88|2584.88|0
1044486000000|2003-02-05 23:00:00|2714.12|2714.12|2649|2649|2720.18|2720.18|2617.66|2617.66|0
1044572400000|2003-02-06 23:00:00|2649.02|2649.02|2569.34|2569.34|2671.7|2671.7|2561.73|2561.73|0
1044831600000|2003-02-09 23:00:00|2573.26|2573.26|2586.09|2586.09|2593|2593|2528.9|2528.9|0
1044918000000|2003-02-10 23:00:00|2593.15|2593.15|2627|2627|2664.16|2664.16|2584.68|2584.68|0
1045004400000|2003-02-11 23:00:00|2621.45|2621.45|2571.25|2571.25|2621.45|2621.45|2565.02|2565.02|0
1045090800000|2003-02-12 23:00:00|2566.95|2566.95|2555.27|2555.27|2599.44|2599.44|2535.04|2535.04|0
1045177200000|2003-02-13 23:00:00|2558.25|2558.25|2674.46|2674.46|2711.59|2711.59|2558.25|2558.25|0
1045436400000|2003-02-16 23:00:00|2683.48|2683.48|2708.97|2708.97|2722.3|2722.3|2679.95|2679.95|0
1045522800000|2003-02-17 23:00:00|2707.57|2707.57|2740.14|2740.14|2750.08|2750.08|2673.91|2673.91|0
1045609200000|2003-02-18 23:00:00|2734.81|2734.81|2624.65|2624.65|2734.81|2734.81|2616.91|2616.91|0
1045695600000|2003-02-19 23:00:00|2631.48|2631.48|2591.26|2591.26|2669.49|2669.49|2575.95|2575.95|0
1045782000000|2003-02-20 23:00:00|2591.68|2591.68|2648.87|2648.87|2648.87|2648.87|2565.14|2565.14|0
1046041200000|2003-02-23 23:00:00|2648.49|2648.49|2571.35|2571.35|2648.55|2648.55|2571.35|2571.35|0
1046127600000|2003-02-24 23:00:00|2563.37|2563.37|2485.5|2485.5|2563.37|2563.37|2448.98|2448.98|0
1046214000000|2003-02-25 23:00:00|2488.92|2488.92|2450.2|2450.2|2518.85|2518.85|2433.15|2433.15|0
1046300400000|2003-02-26 23:00:00|2453.34|2453.34|2513.22|2513.22|2513.41|2513.41|2435.64|2435.64|0
1046386800000|2003-02-27 23:00:00|2508.89|2508.89|2547.05|2547.05|2581.48|2581.48|2480.72|2480.72|0
1046646000000|2003-03-02 23:00:00|2553.74|2553.74|2549.65|2549.65|2600.76|2600.76|2535.3|2535.3|0
1046732400000|2003-03-03 23:00:00|2541.81|2541.81|2501.03|2501.03|2541.81|2541.81|2477.06|2477.06|0
1046818800000|2003-03-04 23:00:00|2495.46|2495.46|2498.02|2498.02|2540.06|2540.06|2456.4|2456.4|0
1046905200000|2003-03-05 23:00:00|2500.64|2500.64|2437.51|2437.51|2531.63|2531.63|2433.32|2433.32|0
1046991600000|2003-03-06 23:00:00|2433.72|2433.72|2431.66|2431.66|2467.57|2467.57|2393.59|2393.59|0
1047250800000|2003-03-09 23:00:00|2437.32|2437.32|2329.04|2329.04|2447.98|2447.98|2328.81|2328.81|0
1047337200000|2003-03-10 23:00:00|2324.01|2324.01|2305.3|2305.3|2348.08|2348.08|2258.57|2258.57|0
1047423600000|2003-03-11 23:00:00|2300.11|2300.11|2202.96|2202.96|2319.65|2319.65|2188.75|2188.75|0
1047510000000|2003-03-12 23:00:00|2203.97|2203.97|2354.31|2354.31|2354.31|2354.31|2203.97|2203.97|0
1047596400000|2003-03-13 23:00:00|2356.36|2356.36|2403.19|2403.19|2482.14|2482.14|2356.36|2356.36|0
1047855600000|2003-03-16 23:00:00|2398.11|2398.11|2487.12|2487.12|2520.54|2520.54|2327.87|2327.87|0
1047942000000|2003-03-17 23:00:00|2490.78|2490.78|2584.61|2584.61|2624.98|2624.98|2490.78|2490.78|0
1048028400000|2003-03-18 23:00:00|2576.96|2576.96|2615.22|2615.22|2675.02|2675.02|2524.52|2524.52|0
1048114800000|2003-03-19 23:00:00|2607.76|2607.76|2604.85|2604.85|2657.5|2657.5|2551.91|2551.91|0
1048201200000|2003-03-20 23:00:00|2607.7|2607.7|2715.06|2715.06|2731.57|2731.57|2603.85|2603.85|0
1048460400000|2003-03-23 23:00:00|2712.62|2712.62|2548.37|2548.37|2712.62|2712.62|2548.37|2548.37|0
1048546800000|2003-03-24 23:00:00|2541.79|2541.79|2636.1|2636.1|2636.72|2636.72|2481.71|2481.71|0
1048633200000|2003-03-25 23:00:00|2634.89|2634.89|2579.33|2579.33|2680.53|2680.53|2579.33|2579.33|0
1048719600000|2003-03-26 23:00:00|2583.27|2583.27|2584.05|2584.05|2589.68|2589.68|2511.96|2511.96|0
1048806000000|2003-03-27 23:00:00|2580.96|2580.96|2520.84|2520.84|2581.65|2581.65|2498.29|2498.29|0
1049061600000|2003-03-30 22:00:00|2511.99|2511.99|2423.87|2423.87|2511.99|2511.99|2396.6|2396.6|0
1049148000000|2003-03-31 22:00:00|2426.24|2426.24|2450.19|2450.19|2473.94|2473.94|2395.72|2395.72|0
1049234400000|2003-04-01 22:00:00|2462.21|2462.21|2589.35|2589.35|2589.35|2589.35|2462.21|2462.21|0
1049320800000|2003-04-02 22:00:00|2582.95|2582.95|2569.81|2569.81|2644.96|2644.96|2557.19|2557.19|0
1049407200000|2003-04-03 22:00:00|2573.16|2573.16|2654.07|2654.07|2656.25|2656.25|2553.67|2553.67|0
1049666400000|2003-04-06 22:00:00|2654.76|2654.76|2808.94|2808.94|2814.39|2814.39|2654.44|2654.44|0
1049752800000|2003-04-07 22:00:00|2798.74|2798.74|2767.79|2767.79|2809.17|2809.17|2740.61|2740.61|0
1049839200000|2003-04-08 22:00:00|2756.62|2756.62|2734.1|2734.1|2824.99|2824.99|2696.32|2696.32|0
1049925600000|2003-04-09 22:00:00|2730.97|2730.97|2697.1|2697.1|2763.65|2763.65|2685.8|2685.8|0
1050012000000|2003-04-10 22:00:00|2700.61|2700.61|2733.95|2733.95|2797.42|2797.42|2700.61|2700.61|0
1050271200000|2003-04-13 22:00:00|2741.66|2741.66|2776.78|2776.78|2787.38|2787.38|2700.33|2700.33|0
1050357600000|2003-04-14 22:00:00|2792.06|2792.06|2834.12|2834.12|2867.64|2867.64|2792.06|2792.06|0
1050444000000|2003-04-15 22:00:00|2843.33|2843.33|2824.68|2824.68|2915.69|2915.69|2824.68|2824.68|0
1050530400000|2003-04-16 22:00:00|2820.35|2820.35|2899.78|2899.78|2899.98|2899.98|2801.17|2801.17|0
1050962400000|2003-04-21 22:00:00|2898.36|2898.36|2960.96|2960.96|2965.21|2965.21|2843.8|2843.8|0
1051048800000|2003-04-22 22:00:00|2968.8|2968.8|2974.4|2974.4|3000.76|3000.76|2932.73|2932.73|0
1051135200000|2003-04-23 22:00:00|2967.62|2967.62|2891.62|2891.62|2969.95|2969.95|2881.04|2881.04|0
1051221600000|2003-04-24 22:00:00|2892.46|2892.46|2838.23|2838.23|2909.14|2909.14|2828.84|2828.84|0
1051480800000|2003-04-27 22:00:00|2834.46|2834.46|2953.92|2953.92|2953.92|2953.92|2821.35|2821.35|0
1051567200000|2003-04-28 22:00:00|2958.12|2958.12|2908.96|2908.96|3004.79|3004.79|2908.96|2908.96|0
1051653600000|2003-04-29 22:00:00|2914.47|2914.47|2942.04|2942.04|2967.08|2967.08|2914.02|2914.02|0
1051826400000|2003-05-01 22:00:00|2938.72|2938.72|2986|2986|2986|2986|2888.46|2888.46|0
1052085600000|2003-05-04 22:00:00|2991.74|2991.74|3013.04|3013.04|3039.26|3039.26|2978.71|2978.71|0
1052172000000|2003-05-05 22:00:00|3002.4|3002.4|3066.95|3066.95|3066.95|3066.95|2977.62|2977.62|0
1052258400000|2003-05-06 22:00:00|3063.41|3063.41|3005.64|3005.64|3068.08|3068.08|2992.79|2992.79|0
1052344800000|2003-05-07 22:00:00|3005.12|3005.12|2886.08|2886.08|3016.57|3016.57|2884.51|2884.51|0
1052431200000|2003-05-08 22:00:00|2892.63|2892.63|2956.59|2956.59|2956.59|2956.59|2861.7|2861.7|0
1052690400000|2003-05-11 22:00:00|2961.14|2961.14|2937.26|2937.26|2972.72|2972.72|2871.61|2871.61|0
1052776800000|2003-05-12 22:00:00|2941.57|2941.57|2909.95|2909.95|2951.99|2951.99|2883.31|2883.31|0
1052863200000|2003-05-13 22:00:00|2906.95|2906.95|2926.03|2926.03|2960.23|2960.23|2888.2|2888.2|0
1052949600000|2003-05-14 22:00:00|2926.79|2926.79|2989.38|2989.38|2989.38|2989.38|2902.52|2902.52|0
1053036000000|2003-05-15 22:00:00|2987.45|2987.45|2989.08|2989.08|3029.49|3029.49|2952.18|2952.18|0
1053295200000|2003-05-18 22:00:00|2976.38|2976.38|2850.68|2850.68|2976.38|2976.38|2841.02|2841.02|0
1053381600000|2003-05-19 22:00:00|2848.19|2848.19|2838.93|2838.93|2875.4|2875.4|2820.41|2820.41|0
1053468000000|2003-05-20 22:00:00|2841.33|2841.33|2827.25|2827.25|2853.04|2853.04|2773.77|2773.77|0
1053554400000|2003-05-21 22:00:00|2826.47|2826.47|2865.21|2865.21|2865.21|2865.21|2817.63|2817.63|0
1053640800000|2003-05-22 22:00:00|2867.1|2867.1|2822.83|2822.83|2886.07|2886.07|2804.13|2804.13|0
1053900000000|2003-05-25 22:00:00|2821.54|2821.54|2828.28|2828.28|2855.28|2855.28|2812.4|2812.4|0
1053986400000|2003-05-26 22:00:00|2827.66|2827.66|2873.6|2873.6|2875.14|2875.14|2769.45|2769.45|0
1054072800000|2003-05-27 22:00:00|2885.53|2885.53|2919.54|2919.54|2958.21|2958.21|2885.53|2885.53|0
1054159200000|2003-05-28 22:00:00|2914.18|2914.18|2906.71|2906.71|2968.43|2968.43|2897.1|2897.1|0
1054245600000|2003-05-29 22:00:00|2907.73|2907.73|2982.68|2982.68|2997.62|2997.62|2906.42|2906.42|0
1054504800000|2003-06-01 22:00:00|2990.93|2990.93|3064.56|3064.56|3066.04|3066.04|2990.93|2990.93|0
1054591200000|2003-06-02 22:00:00|3062.86|3062.86|3026.82|3026.82|3062.86|3062.86|3003.16|3003.16|0
1054677600000|2003-06-03 22:00:00|3030.29|3030.29|3080.02|3080.02|3099.82|3099.82|3020.16|3020.16|0
1054764000000|2003-06-04 22:00:00|3086.65|3086.65|3039.76|3039.76|3106.27|3106.27|3020.46|3020.46|0
1054850400000|2003-06-05 22:00:00|3054.99|3054.99|3127.46|3127.46|3146.91|3146.91|3054.99|3054.99|0
1055109600000|2003-06-08 22:00:00|3124.59|3124.59|3094.76|3094.76|3132.76|3132.76|3075.19|3075.19|0
1055196000000|2003-06-09 22:00:00|3088.61|3088.61|3140.34|3140.34|3149.44|3149.44|3076.77|3076.77|0
1055282400000|2003-06-10 22:00:00|3145.52|3145.52|3178.15|3178.15|3191.33|3191.33|3133.65|3133.65|0
1055368800000|2003-06-11 22:00:00|3180.61|3180.61|3219.47|3219.47|3253.7|3253.7|3180.61|3180.61|0
1055455200000|2003-06-12 22:00:00|3220.82|3220.82|3168.71|3168.71|3246.14|3246.14|3157.29|3157.29|0
1055714400000|2003-06-15 22:00:00|3156.8|3156.8|3264.5|3264.5|3264.5|3264.5|3122.4|3122.4|0
1055800800000|2003-06-16 22:00:00|3276.16|3276.16|3286.48|3286.48|3321.5|3321.5|3264.1|3264.1|0
1055887200000|2003-06-17 22:00:00|3280.04|3280.04|3304.15|3304.15|3316.07|3316.07|3263.33|3263.33|0
1055973600000|2003-06-18 22:00:00|3304.24|3304.24|3247.11|3247.11|3324.44|3324.44|3217.46|3217.46|0
1056060000000|2003-06-19 22:00:00|3237.23|3237.23|3238.98|3238.98|3267.67|3267.67|3218.05|3218.05|0
1056319200000|2003-06-22 22:00:00|3236.96|3236.96|3186.39|3186.39|3246.25|3246.25|3173.18|3173.18|0
1056405600000|2003-06-23 22:00:00|3185.18|3185.18|3217.34|3217.34|3228.37|3228.37|3165.25|3165.25|0
1056492000000|2003-06-24 22:00:00|3217.23|3217.23|3198.82|3198.82|3237.48|3237.48|3180.03|3180.03|0
1056578400000|2003-06-25 22:00:00|3194.98|3194.98|3241.22|3241.22|3246.67|3246.67|3157.7|3157.7|0
1056664800000|2003-06-26 22:00:00|3251.87|3251.87|3224.66|3224.66|3263.12|3263.12|3207.13|3207.13|0
1056924000000|2003-06-29 22:00:00|3228.81|3228.81|3220.58|3220.58|3271.31|3271.31|3181.76|3181.76|0
1057010400000|2003-06-30 22:00:00|3217.21|3217.21|3146.55|3146.55|3217.21|3217.21|3119.35|3119.35|0
1057096800000|2003-07-01 22:00:00|3148.1|3148.1|3241.04|3241.04|3243.04|3243.04|3148.1|3148.1|0
1057183200000|2003-07-02 22:00:00|3237.05|3237.05|3241.92|3241.92|3261.58|3261.58|3196.73|3196.73|0
1057269600000|2003-07-03 22:00:00|3237.8|3237.8|3239.61|3239.61|3243.73|3243.73|3213.61|3213.61|0
1057528800000|2003-07-06 22:00:00|3244.94|3244.94|3332.87|3332.87|3359.01|3359.01|3244.94|3244.94|0
1057615200000|2003-07-07 22:00:00|3335|3335|3344.46|3344.46|3363.43|3363.43|3308.79|3308.79|0
1057701600000|2003-07-08 22:00:00|3343.13|3343.13|3322.43|3322.43|3358.06|3358.06|3299.74|3299.74|0
1057788000000|2003-07-09 22:00:00|3322.04|3322.04|3269.84|3269.84|3322.04|3322.04|3255.89|3255.89|0
1057874400000|2003-07-10 22:00:00|3264.58|3264.58|3326.51|3326.51|3332.12|3332.12|3245.45|3245.45|0
1058133600000|2003-07-13 22:00:00|3335.12|3335.12|3396.07|3396.07|3404.47|3404.47|3333.97|3333.97|0
1058220000000|2003-07-14 22:00:00|3391.84|3391.84|3384.69|3384.69|3429.89|3429.89|3372.5|3372.5|0
1058306400000|2003-07-15 22:00:00|3385.18|3385.18|3387.64|3387.64|3430.76|3430.76|3358.68|3358.68|0
1058392800000|2003-07-16 22:00:00|3384.86|3384.86|3330.68|3330.68|3384.86|3384.86|3312.9|3312.9|0
1058479200000|2003-07-17 22:00:00|3328.91|3328.91|3366.71|3366.71|3378.14|3378.14|3328.06|3328.06|0
1058738400000|2003-07-20 22:00:00|3370.07|3370.07|3287|3287|3390.61|3390.61|3281.06|3281.06|0
1058824800000|2003-07-21 22:00:00|3295.34|3295.34|3318.15|3318.15|3321.88|3321.88|3254.19|3254.19|0
1058911200000|2003-07-22 22:00:00|3323.7|3323.7|3304.48|3304.48|3338.77|3338.77|3277.24|3277.24|0
1058997600000|2003-07-23 22:00:00|3305.81|3305.81|3374.82|3374.82|3377.59|3377.59|3281.95|3281.95|0
1059084000000|2003-07-24 22:00:00|3367.71|3367.71|3356.89|3356.89|3371.93|3371.93|3313.56|3313.56|0
1059343200000|2003-07-27 22:00:00|3360.67|3360.67|3417.77|3417.77|3425.45|3425.45|3360.67|3360.67|0
1059429600000|2003-07-28 22:00:00|3417.51|3417.51|3428.12|3428.12|3452.18|3452.18|3373.63|3373.63|0
1059516000000|2003-07-29 22:00:00|3418.49|3418.49|3429.03|3429.03|3449.21|3449.21|3395.74|3395.74|0
1059602400000|2003-07-30 22:00:00|3432.75|3432.75|3487.86|3487.86|3487.86|3487.86|3399.86|3399.86|0
1059688800000|2003-07-31 22:00:00|3481.81|3481.81|3438.89|3438.89|3481.81|3481.81|3403.03|3403.03|0
1059948000000|2003-08-03 22:00:00|3433.72|3433.72|3405.31|3405.31|3464.6|3464.6|3363.95|3363.95|0
1060034400000|2003-08-04 22:00:00|3414.1|3414.1|3438.36|3438.36|3454.76|3454.76|3399.2|3399.2|0
1060120800000|2003-08-05 22:00:00|3427.49|3427.49|3375.66|3375.66|3427.49|3427.49|3318.16|3318.16|0
1060207200000|2003-08-06 22:00:00|3370.5|3370.5|3331.89|3331.89|3370.5|3370.5|3299.77|3299.77|0
1060293600000|2003-08-07 22:00:00|3339.87|3339.87|3332.24|3332.24|3367.17|3367.17|3309.22|3309.22|0
1060552800000|2003-08-10 22:00:00|3333.07|3333.07|3339.58|3339.58|3361.67|3361.67|3309.85|3309.85|0
1060639200000|2003-08-11 22:00:00|3342.59|3342.59|3381.71|3381.71|3399.76|3399.76|3342.59|3342.59|0
1060725600000|2003-08-12 22:00:00|3388.55|3388.55|3398.89|3398.89|3428.98|3428.98|3376.3|3376.3|0
1060812000000|2003-08-13 22:00:00|3398.13|3398.13|3452.7|3452.7|3452.7|3452.7|3379.5|3379.5|0
1060898400000|2003-08-14 22:00:00|3449.56|3449.56|3443.93|3443.93|3470.53|3470.53|3434.23|3434.23|0
1061157600000|2003-08-17 22:00:00|3447.58|3447.58|3507.23|3507.23|3507.23|3507.23|3447.58|3447.58|0
1061244000000|2003-08-18 22:00:00|3511.05|3511.05|3504.53|3504.53|3545.08|3545.08|3486.44|3486.44|0
1061330400000|2003-08-19 22:00:00|3507.25|3507.25|3501.23|3501.23|3515.17|3515.17|3461.38|3461.38|0
1061416800000|2003-08-20 22:00:00|3501.41|3501.41|3565.47|3565.47|3565.47|3565.47|3501.41|3501.41|0
1061503200000|2003-08-21 22:00:00|3563.3|3563.3|3549.05|3549.05|3588.53|3588.53|3534.42|3534.42|0
1061762400000|2003-08-24 22:00:00|3547.65|3547.65|3500.09|3500.09|3547.65|3547.65|3489.77|3489.77|0
1061848800000|2003-08-25 22:00:00|3498.89|3498.89|3455.48|3455.48|3532.24|3532.24|3438.86|3438.86|0
1061935200000|2003-08-26 22:00:00|3462.16|3462.16|3483.08|3483.08|3493.46|3493.46|3451.81|3451.81|0
1062021600000|2003-08-27 22:00:00|3486.37|3486.37|3492.67|3492.67|3530.14|3530.14|3465.68|3465.68|0
1062108000000|2003-08-28 22:00:00|3510.32|3510.32|3484.58|3484.58|3531.8|3531.8|3479.92|3479.92|0
1062367200000|2003-08-31 22:00:00|3493.34|3493.34|3571.22|3571.22|3577.87|3577.87|3493.34|3493.34|0
1062453600000|2003-09-01 22:00:00|3570.09|3570.09|3567.2|3567.2|3588.46|3588.46|3536.26|3536.26|0
1062540000000|2003-09-02 22:00:00|3570.25|3570.25|3647.51|3647.51|3656.67|3656.67|3570.25|3570.25|0
1062626400000|2003-09-03 22:00:00|3638.92|3638.92|3668.67|3668.67|3671.42|3671.42|3628.95|3628.95|0
1062712800000|2003-09-04 22:00:00|3671.93|3671.93|3607.71|3607.71|3676.88|3676.88|3597.59|3597.59|0
1062972000000|2003-09-07 22:00:00|3612.85|3612.85|3641.53|3641.53|3656.62|3656.62|3612.39|3612.39|0
1063058400000|2003-09-08 22:00:00|3645.88|3645.88|3594.4|3594.4|3670.3|3670.3|3583.37|3583.37|0
1063144800000|2003-09-09 22:00:00|3586.8|3586.8|3536.87|3536.87|3586.8|3586.8|3524.17|3524.17|0
1063231200000|2003-09-10 22:00:00|3525.5|3525.5|3566.85|3566.85|3566.85|3566.85|3495.11|3495.11|0
1063317600000|2003-09-11 22:00:00|3564.55|3564.55|3508.06|3508.06|3573.2|3573.2|3473.79|3473.79|0
1063576800000|2003-09-14 22:00:00|3512.28|3512.28|3516.31|3516.31|3547.33|3547.33|3506.38|3506.38|0
1063663200000|2003-09-15 22:00:00|3522.81|3522.81|3564.75|3564.75|3568.68|3568.68|3508.87|3508.87|0
1063749600000|2003-09-16 22:00:00|3573.29|3573.29|3561.03|3561.03|3613.22|3613.22|3551.81|3551.81|0
1063836000000|2003-09-17 22:00:00|3562.88|3562.88|3612.02|3612.02|3623.61|3623.61|3554.01|3554.01|0
1063922400000|2003-09-18 22:00:00|3617.13|3617.13|3578.7|3578.7|3629.59|3629.59|3578.7|3578.7|0
1064181600000|2003-09-21 22:00:00|3578.16|3578.16|3456.27|3456.27|3578.16|3578.16|3456.27|3456.27|0
1064268000000|2003-09-22 22:00:00|3459.4|3459.4|3411.02|3411.02|3483.77|3483.77|3396.32|3396.32|0
1064354400000|2003-09-23 22:00:00|3414.66|3414.66|3307.34|3307.34|3450.94|3450.94|3285.98|3285.98|0
1064440800000|2003-09-24 22:00:00|3305.54|3305.54|3326.27|3326.27|3361.83|3361.83|3301.39|3301.39|0
1064527200000|2003-09-25 22:00:00|3325.76|3325.76|3324.85|3324.85|3345.14|3345.14|3275.54|3275.54|0
1064786400000|2003-09-28 22:00:00|3324|3324|3323.38|3323.38|3364.58|3364.58|3280.1|3280.1|0
1064872800000|2003-09-29 22:00:00|3317.59|3317.59|3256.78|3256.78|3330.22|3330.22|3202.87|3202.87|0
1064959200000|2003-09-30 22:00:00|3255.76|3255.76|3329.83|3329.83|3329.83|3329.83|3217.4|3217.4|0
1065045600000|2003-10-01 22:00:00|3330.94|3330.94|3276.64|3276.64|3354.64|3354.64|3267.99|3267.99|0
1065132000000|2003-10-02 22:00:00|3283.38|3283.38|3419|3419|3439.89|3439.89|3283.38|3283.38|0
1065391200000|2003-10-05 22:00:00|3414.06|3414.06|3404.91|3404.91|3416.75|3416.75|3379.53|3379.53|0
1065477600000|2003-10-06 22:00:00|3407.72|3407.72|3355.78|3355.78|3409.22|3409.22|3332.82|3332.82|0
1065564000000|2003-10-07 22:00:00|3357.7|3357.7|3395.33|3395.33|3432.09|3432.09|3342.91|3342.91|0
1065650400000|2003-10-08 22:00:00|3395.03|3395.03|3481.9|3481.9|3491.2|3491.2|3389.14|3389.14|0
1065736800000|2003-10-09 22:00:00|3479.22|3479.22|3471.25|3471.25|3512.21|3512.21|3455.96|3455.96|0
1065996000000|2003-10-12 22:00:00|3480.13|3480.13|3538.39|3538.39|3554.53|3554.53|3480.13|3480.13|0
1066082400000|2003-10-13 22:00:00|3543.17|3543.17|3538.13|3538.13|3567.12|3567.12|3504.46|3504.46|0
1066168800000|2003-10-14 22:00:00|3542.25|3542.25|3570.58|3570.58|3606|3606|3540.84|3540.84|0
1066255200000|2003-10-15 22:00:00|3568.72|3568.72|3577.72|3577.72|3594.96|3594.96|3524.1|3524.1|0
1066341600000|2003-10-16 22:00:00|3577.64|3577.64|3516.67|3516.67|3593.75|3593.75|3510.81|3510.81|0
1066600800000|2003-10-19 22:00:00|3520.54|3520.54|3559.33|3559.33|3566.64|3566.64|3496.57|3496.57|0
1066687200000|2003-10-20 22:00:00|3567.35|3567.35|3580.08|3580.08|3593.5|3593.5|3536.8|3536.8|0
1066773600000|2003-10-21 22:00:00|3560.93|3560.93|3490.6|3490.6|3571.3|3571.3|3488.75|3488.75|0
1066860000000|2003-10-22 22:00:00|3486.91|3486.91|3497.14|3497.14|3502.95|3502.95|3423.34|3423.34|0
1066946400000|2003-10-23 22:00:00|3495.21|3495.21|3452.64|3452.64|3495.21|3495.21|3439.09|3439.09|0
1067209200000|2003-10-26 23:00:00|3459.07|3459.07|3517.1|3517.1|3529.43|3529.43|3459.07|3459.07|0
1067295600000|2003-10-27 23:00:00|3531.98|3531.98|3586.93|3586.93|3600.75|3600.75|3531.98|3531.98|0
1067382000000|2003-10-28 23:00:00|3597.52|3597.52|3615.42|3615.42|3627.18|3627.18|3583.79|3583.79|0
1067468400000|2003-10-29 23:00:00|3620|3620|3639.66|3639.66|3675.78|3675.78|3583.47|3583.47|0
1067554800000|2003-10-30 23:00:00|3639.36|3639.36|3655.99|3655.99|3657.62|3657.62|3612.67|3612.67|0
1067814000000|2003-11-02 23:00:00|3657.61|3657.61|3744.5|3744.5|3750.25|3750.25|3651.77|3651.77|0
1067900400000|2003-11-03 23:00:00|3742.53|3742.53|3741.71|3741.71|3768.54|3768.54|3724.21|3724.21|0
1067986800000|2003-11-04 23:00:00|3737.32|3737.32|3717.7|3717.7|3745.18|3745.18|3690.87|3690.87|0
1068073200000|2003-11-05 23:00:00|3719.85|3719.85|3733.93|3733.93|3759.87|3759.87|3683.46|3683.46|0
1068159600000|2003-11-06 23:00:00|3744.41|3744.41|3782.56|3782.56|3814.21|3814.21|3744.41|3744.41|0
1068418800000|2003-11-09 23:00:00|3778.27|3778.27|3746.24|3746.24|3789.29|3789.29|3737.25|3737.25|0
1068505200000|2003-11-10 23:00:00|3739.47|3739.47|3729.87|3729.87|3739.47|3739.47|3699.99|3699.99|0
1068591600000|2003-11-11 23:00:00|3730.14|3730.14|3748.34|3748.34|3754.35|3754.35|3696.95|3696.95|0
1068678000000|2003-11-12 23:00:00|3756.3|3756.3|3765.59|3765.59|3813.2|3813.2|3739.25|3739.25|0
1068764400000|2003-11-13 23:00:00|3752.18|3752.18|3797.4|3797.4|3812.9|3812.9|3746.91|3746.91|0
1069023600000|2003-11-16 23:00:00|3792.89|3792.89|3674.54|3674.54|3792.89|3792.89|3664.95|3664.95|0
1069110000000|2003-11-17 23:00:00|3693.08|3693.08|3666.28|3666.28|3715.88|3715.88|3644.96|3644.96|0
1069196400000|2003-11-18 23:00:00|3659.97|3659.97|3652.29|3652.29|3659.97|3659.97|3594.61|3594.61|0
1069282800000|2003-11-19 23:00:00|3663.63|3663.63|3638.04|3638.04|3671.38|3671.38|3576.52|3576.52|0
1069369200000|2003-11-20 23:00:00|3637.62|3637.62|3642.25|3642.25|3658.22|3658.22|3619.92|3619.92|0
1069628400000|2003-11-23 23:00:00|3642.7|3642.7|3737.09|3737.09|3743.37|3743.37|3642.7|3642.7|0
1069714800000|2003-11-24 23:00:00|3744.47|3744.47|3733.16|3733.16|3767.92|3767.92|3727.8|3727.8|0
1069801200000|2003-11-25 23:00:00|3731.29|3731.29|3712.98|3712.98|3786.37|3786.37|3712.98|3712.98|0
1069887600000|2003-11-26 23:00:00|3741.63|3741.63|3744.99|3744.99|3756.11|3756.11|3729.18|3729.18|0
1069974000000|2003-11-27 23:00:00|3748.23|3748.23|3745.95|3745.95|3771.1|3771.1|3692.01|3692.01|0
1070233200000|2003-11-30 23:00:00|3752.72|3752.72|3821.2|3821.2|3829.46|3829.46|3752.72|3752.72|0
1070319600000|2003-12-01 23:00:00|3821.64|3821.64|3809.26|3809.26|3838.09|3838.09|3788.93|3788.93|0
1070406000000|2003-12-02 23:00:00|3808.3|3808.3|3875.66|3875.66|3875.66|3875.66|3801.76|3801.76|0
1070492400000|2003-12-03 23:00:00|3871.5|3871.5|3874.78|3874.78|3894.82|3894.82|3848.02|3848.02|0
1070578800000|2003-12-04 23:00:00|3856.48|3856.48|3841.73|3841.73|3874.55|3874.55|3813.6|3813.6|0
1070838000000|2003-12-07 23:00:00|3834.89|3834.89|3806.54|3806.54|3834.89|3834.89|3778.73|3778.73|0
1070924400000|2003-12-08 23:00:00|3812.92|3812.92|3846.18|3846.18|3878.45|3878.45|3812.92|3812.92|0
1071010800000|2003-12-09 23:00:00|3841.87|3841.87|3820.92|3820.92|3847.93|3847.93|3798|3798|0
1071097200000|2003-12-10 23:00:00|3833.22|3833.22|3858.85|3858.85|3864.34|3864.34|3826.93|3826.93|0
1071183600000|2003-12-11 23:00:00|3864.59|3864.59|3860.13|3860.13|3904.43|3904.43|3847.63|3847.63|0
1071442800000|2003-12-14 23:00:00|3866.92|3866.92|3875.47|3875.47|3930.26|3930.26|3866.92|3866.92|0
1071529200000|2003-12-15 23:00:00|3862.82|3862.82|3865.98|3865.98|3878.63|3878.63|3835.94|3835.94|0
1071615600000|2003-12-16 23:00:00|3870.16|3870.16|3847.57|3847.57|3880.07|3880.07|3840.96|3840.96|0
1071702000000|2003-12-17 23:00:00|3847.32|3847.32|3870.88|3870.88|3878.89|3878.89|3823.71|3823.71|0
1071788400000|2003-12-18 23:00:00|3881.97|3881.97|3898.42|3898.42|3907.91|3907.91|3876.44|3876.44|0
1072047600000|2003-12-21 23:00:00|3891.67|3891.67|3876.94|3876.94|3909.41|3909.41|3870.56|3870.56|0
1072134000000|2003-12-22 23:00:00|3884.1|3884.1|3903.34|3903.34|3913.26|3913.26|3884.1|3884.1|0
1072652400000|2003-12-28 23:00:00|3907.57|3907.57|3952.72|3952.72|3957.23|3957.23|3907.57|3907.57|0
1072738800000|2003-12-29 23:00:00|3957.93|3957.93|3965.16|3965.16|3996.28|3996.28|3957.93|3957.93|0
1072998000000|2004-01-01 23:00:00|3969.04|3969.04|4018.5|4018.5|4022.96|4022.96|3969.04|3969.04|0
1073257200000|2004-01-04 23:00:00|4019.94|4019.94|4035.9|4035.9|4040.98|4040.98|4001.49|4001.49|0
1073343600000|2004-01-05 23:00:00|4038.42|4038.42|4035.44|4035.44|4047.03|4047.03|4003.48|4003.48|0
1073430000000|2004-01-06 23:00:00|4039.65|4039.65|4004.4|4004.4|4050.99|4050.99|3985.95|3985.95|0
1073516400000|2004-01-07 23:00:00|4013.15|4013.15|4045.43|4045.43|4070.47|4070.47|4013.15|4013.15|0
1073602800000|2004-01-08 23:00:00|4059.1|4059.1|4016.18|4016.18|4073.33|4073.33|3982.83|3982.83|0
1073862000000|2004-01-11 23:00:00|4010.05|4010.05|3995.91|3995.91|4010.05|4010.05|3980.19|3980.19|0
1073948400000|2004-01-12 23:00:00|4006.85|4006.85|3996.22|3996.22|4033.67|4033.67|3990.61|3990.61|0
1074034800000|2004-01-13 23:00:00|3993.33|3993.33|4055.21|4055.21|4056.23|4056.23|3980.33|3980.33|0
1074121200000|2004-01-14 23:00:00|4047.63|4047.63|4068.75|4068.75|4081.62|4081.62|4026.91|4026.91|0
1074207600000|2004-01-15 23:00:00|4090.8|4090.8|4111.64|4111.64|4122.93|4122.93|4090.8|4090.8|0
1074466800000|2004-01-18 23:00:00|4111.89|4111.89|4139.92|4139.92|4151.72|4151.72|4111.89|4111.89|0
1074553200000|2004-01-19 23:00:00|4141.33|4141.33|4106.41|4106.41|4156.08|4156.08|4101.54|4101.54|0
1074639600000|2004-01-20 23:00:00|4109.64|4109.64|4138.04|4138.04|4138.04|4138.04|4099.47|4099.47|0
1074726000000|2004-01-21 23:00:00|4144.04|4144.04|4139.86|4139.86|4171.49|4171.49|4129.23|4129.23|0
1074812400000|2004-01-22 23:00:00|4140.76|4140.76|4151.83|4151.83|4164.26|4164.26|4130.86|4130.86|0
1075071600000|2004-01-25 23:00:00|4152.09|4152.09|4128.68|4128.68|4152.09|4152.09|4116.07|4116.07|0
1075158000000|2004-01-26 23:00:00|4141.86|4141.86|4134.42|4134.42|4175.48|4175.48|4129.12|4129.12|0
1075244400000|2004-01-27 23:00:00|4124.49|4124.49|4150.24|4150.24|4157.18|4157.18|4105.97|4105.97|0
1075330800000|2004-01-28 23:00:00|4117.58|4117.58|4095.71|4095.71|4126.64|4126.64|4092.05|4092.05|0
1075417200000|2004-01-29 23:00:00|4106.65|4106.65|4058.6|4058.6|4116.52|4116.52|4048.52|4048.52|0
1075676400000|2004-02-01 23:00:00|4062.79|4062.79|4071.6|4071.6|4087.21|4087.21|4046.3|4046.3|0
1075762800000|2004-02-02 23:00:00|4074.42|4074.42|4057.51|4057.51|4075.8|4075.8|4019|4019|0
1075849200000|2004-02-03 23:00:00|4050.08|4050.08|4028.37|4028.37|4050.08|4050.08|4008.8|4008.8|0
1075935600000|2004-02-04 23:00:00|4025.4|4025.4|4014.79|4014.79|4054.93|4054.93|4009.56|4009.56|0
1076022000000|2004-02-05 23:00:00|4015.02|4015.02|4044.99|4044.99|4053.02|4053.02|4007.87|4007.87|0
1076281200000|2004-02-08 23:00:00|4051.36|4051.36|4098.97|4098.97|4102.46|4102.46|4051.36|4051.36|0
1076367600000|2004-02-09 23:00:00|4100.75|4100.75|4110.8|4110.8|4114.78|4114.78|4083.33|4083.33|0
1076454000000|2004-02-10 23:00:00|4111.89|4111.89|4122.16|4122.16|4125.59|4125.59|4101.14|4101.14|0
1076540400000|2004-02-11 23:00:00|4138.17|4138.17|4121.65|4121.65|4150.56|4150.56|4106.31|4106.31|0
1076626800000|2004-02-12 23:00:00|4121.45|4121.45|4057.05|4057.05|4130.75|4130.75|4047.92|4047.92|0
1076886000000|2004-02-15 23:00:00|4054.96|4054.96|4070.46|4070.46|4070.46|4070.46|4040.49|4040.49|0
1076972400000|2004-02-16 23:00:00|4073.77|4073.77|4095.86|4095.86|4099.8|4099.8|4070.65|4070.65|0
1077058800000|2004-02-17 23:00:00|4096.73|4096.73|4095.34|4095.34|4111.5|4111.5|4085.29|4085.29|0
1077145200000|2004-02-18 23:00:00|4099.92|4099.92|4141.53|4141.53|4147.34|4147.34|4099.92|4099.92|0
1077231600000|2004-02-19 23:00:00|4124.51|4124.51|4073.35|4073.35|4135.55|4135.55|4055.56|4055.56|0
1077490800000|2004-02-22 23:00:00|4074.11|4074.11|4068.71|4068.71|4106.08|4106.08|4065.25|4065.25|0
1077577200000|2004-02-23 23:00:00|4067.91|4067.91|3991.42|3991.42|4067.91|4067.91|3967.87|3967.87|0
1077663600000|2004-02-24 23:00:00|3993.3|3993.3|3995.34|3995.34|4008.03|4008.03|3960.41|3960.41|0
1077750000000|2004-02-25 23:00:00|4008.39|4008.39|4007.81|4007.81|4019.31|4019.31|3973.8|3973.8|0
1077836400000|2004-02-26 23:00:00|4027.36|4027.36|4018.16|4018.16|4052.58|4052.58|4017.91|4017.91|0
1078095600000|2004-02-29 23:00:00|4026.19|4026.19|4054.43|4054.43|4061.1|4061.1|4026.19|4026.19|0
1078182000000|2004-03-01 23:00:00|4057.08|4057.08|4100.34|4100.34|4101.06|4101.06|4057.08|4057.08|0
1078268400000|2004-03-02 23:00:00|4088.89|4088.89|4071.7|4071.7|4096.41|4096.41|4058.11|4058.11|0
1078354800000|2004-03-03 23:00:00|4077.31|4077.31|4133.78|4133.78|4138.85|4138.85|4077.31|4077.31|0
1078441200000|2004-03-04 23:00:00|4136.79|4136.79|4126.14|4126.14|4151.84|4151.84|4090.9|4090.9|0
1078700400000|2004-03-07 23:00:00|4131.34|4131.34|4145.99|4145.99|4163.19|4163.19|4131.34|4131.34|0
1078786800000|2004-03-08 23:00:00|4143.98|4143.98|4087.55|4087.55|4143.98|4143.98|4077.03|4077.03|0
1078873200000|2004-03-09 23:00:00|4077.64|4077.64|4044.7|4044.7|4077.64|4077.64|4024.81|4024.81|0
1078959600000|2004-03-10 23:00:00|4040.51|4040.51|3904.95|3904.95|4040.51|4040.51|3875.59|3875.59|0
1079046000000|2004-03-11 23:00:00|3879.63|3879.63|3915.38|3915.38|3920.41|3920.41|3824.54|3824.54|0
1079305200000|2004-03-14 23:00:00|3908.61|3908.61|3810.76|3810.76|3909.87|3909.87|3807.94|3807.94|0
1079391600000|2004-03-15 23:00:00|3810.88|3810.88|3822.37|3822.37|3851.01|3851.01|3775.11|3775.11|0
1079478000000|2004-03-16 23:00:00|3828.26|3828.26|3896.79|3896.79|3902.85|3902.85|3828.26|3828.26|0
1079564400000|2004-03-17 23:00:00|3898.38|3898.38|3827.43|3827.43|3902.74|3902.74|3821.88|3821.88|0
1079650800000|2004-03-18 23:00:00|3838.38|3838.38|3819.15|3819.15|3863.01|3863.01|3805.15|3805.15|0
1079910000000|2004-03-21 23:00:00|3802.53|3802.53|3729.23|3729.23|3802.53|3802.53|3696.18|3696.18|0
1079996400000|2004-03-22 23:00:00|3722.95|3722.95|3728.82|3728.82|3772.84|3772.84|3715.41|3715.41|0
1080082800000|2004-03-23 23:00:00|3732.3|3732.3|3726.07|3726.07|3758.44|3758.44|3692.4|3692.4|0
1080169200000|2004-03-24 23:00:00|3729.76|3729.76|3811.92|3811.92|3811.92|3811.92|3729.76|3729.76|0
1080255600000|2004-03-25 23:00:00|3834.85|3834.85|3822.33|3822.33|3849.99|3849.99|3802.23|3802.23|0
1080511200000|2004-03-28 22:00:00|3828.04|3828.04|3881.25|3881.25|3886.36|3886.36|3823.67|3823.67|0
1080597600000|2004-03-29 22:00:00|3880.4|3880.4|3874.04|3874.04|3883.66|3883.66|3845.57|3845.57|0
1080684000000|2004-03-30 22:00:00|3876.47|3876.47|3856.7|3856.7|3901.05|3901.05|3840.11|3840.11|0
1080770400000|2004-03-31 22:00:00|3858.34|3858.34|3924.85|3924.85|3928.63|3928.63|3857.04|3857.04|0
1080856800000|2004-04-01 22:00:00|3924.48|3924.48|4007.6|4007.6|4008.08|4008.08|3921.5|3921.5|0
1081116000000|2004-04-04 22:00:00|4015.23|4015.23|4048.6|4048.6|4059.08|4059.08|4006.47|4006.47|0
1081202400000|2004-04-05 22:00:00|4064.75|4064.75|4022.81|4022.81|4065.71|4065.71|4010.73|4010.73|0
1081288800000|2004-04-06 22:00:00|4023.71|4023.71|4001.16|4001.16|4048.61|4048.61|4000.44|4000.44|0
1081375200000|2004-04-07 22:00:00|4030.56|4030.56|4013.53|4013.53|4058.29|4058.29|4004.57|4004.57|0
1081807200000|2004-04-12 22:00:00|4016.09|4016.09|4071.42|4071.42|4094.23|4094.23|4016.09|4016.09|0
1081893600000|2004-04-13 22:00:00|4058.91|4058.91|4012.77|4012.77|4058.91|4058.91|3970.02|3970.02|0
1081980000000|2004-04-14 22:00:00|4011.27|4011.27|4004.61|4004.61|4034.32|4034.32|3989.21|3989.21|0
1082066400000|2004-04-15 22:00:00|4004.61|4004.61|4033.98|4033.98|4043.53|4043.53|3986.62|3986.62|0
1082325600000|2004-04-18 22:00:00|4033|4033|4025.07|4025.07|4040.68|4040.68|3995.59|3995.59|0
1082412000000|2004-04-19 22:00:00|4034.28|4034.28|4061.13|4061.13|4083.27|4083.27|4034.28|4034.28|0
1082498400000|2004-04-20 22:00:00|4050.47|4050.47|4026.15|4026.15|4055.26|4055.26|4013.3|4013.3|0
1082584800000|2004-04-21 22:00:00|4043.37|4043.37|4059.15|4059.15|4062.83|4062.83|4002.45|4002.45|0
1082671200000|2004-04-22 22:00:00|4080.37|4080.37|4103.62|4103.62|4129.14|4129.14|4080.37|4080.37|0
1082930400000|2004-04-25 22:00:00|4105.97|4105.97|4125.83|4125.83|4156.89|4156.89|4105.97|4105.97|0
1083016800000|2004-04-26 22:00:00|4124.69|4124.69|4134.1|4134.1|4151.08|4151.08|4112.86|4112.86|0
1083103200000|2004-04-27 22:00:00|4130.49|4130.49|4065.74|4065.74|4133.86|4133.86|4062.59|4062.59|0
1083189600000|2004-04-28 22:00:00|4051.25|4051.25|4008.91|4008.91|4061.95|4061.95|3987|3987|0
1083276000000|2004-04-29 22:00:00|3998.53|3998.53|3985.21|3985.21|4008.07|4008.07|3968.86|3968.86|0
1083535200000|2004-05-02 22:00:00|3972.88|3972.88|4007.65|4007.65|4011.44|4011.44|3945.52|3945.52|0
1083621600000|2004-05-03 22:00:00|4002.28|4002.28|3990.75|3990.75|4018.71|4018.71|3976.21|3976.21|0
1083708000000|2004-05-04 22:00:00|3975.66|3975.66|4022.1|4022.1|4029.32|4029.32|3964.29|3964.29|0
1083794400000|2004-05-05 22:00:00|4011.83|4011.83|3909.46|3909.46|4012.92|4012.92|3900.51|3900.51|0
1083880800000|2004-05-06 22:00:00|3909.61|3909.61|3895.64|3895.64|3923.16|3923.16|3852.9|3852.9|0
1084140000000|2004-05-09 22:00:00|3894.98|3894.98|3784.61|3784.61|3894.98|3894.98|3776.36|3776.36|0
1084226400000|2004-05-10 22:00:00|3790.71|3790.71|3849.84|3849.84|3850.52|3850.52|3790.71|3790.71|0
1084312800000|2004-05-11 22:00:00|3846.69|3846.69|3776.24|3776.24|3851.74|3851.74|3769.88|3769.88|0
1084399200000|2004-05-12 22:00:00|3781.75|3781.75|3824.93|3824.93|3827.03|3827.03|3779.75|3779.75|0
1084485600000|2004-05-13 22:00:00|3824.55|3824.55|3803.1|3803.1|3833.02|3833.02|3769.59|3769.59|0
1084744800000|2004-05-16 22:00:00|3801.47|3801.47|3754.37|3754.37|3801.47|3801.47|3710.02|3710.02|0
1084831200000|2004-05-17 22:00:00|3756.86|3756.86|3789.24|3789.24|3796.73|3796.73|3754.06|3754.06|0
1084917600000|2004-05-18 22:00:00|3799.43|3799.43|3872.26|3872.26|3883.15|3883.15|3799.43|3799.43|0
1085004000000|2004-05-19 22:00:00|3855.63|3855.63|3839.32|3839.32|3855.63|3855.63|3812.04|3812.04|0
1085090400000|2004-05-20 22:00:00|3842.24|3842.24|3831.84|3831.84|3869.2|3869.2|3808.6|3808.6|0
1085349600000|2004-05-23 22:00:00|3842.41|3842.41|3867.84|3867.84|3901.48|3901.48|3842.41|3842.41|0
1085436000000|2004-05-24 22:00:00|3859.64|3859.64|3828.07|3828.07|3859.64|3859.64|3809.98|3809.98|0
1085522400000|2004-05-25 22:00:00|3830.72|3830.72|3867.52|3867.52|3901.31|3901.31|3830.72|3830.72|0
1085608800000|2004-05-26 22:00:00|3872.03|3872.03|3913.33|3913.33|3926.62|3926.62|3872.03|3872.03|0
1085695200000|2004-05-27 22:00:00|3921.89|3921.89|3902.72|3902.72|3940.71|3940.71|3892.31|3892.31|0
1085954400000|2004-05-30 22:00:00|3904.39|3904.39|3921.41|3921.41|3927.95|3927.95|3898.4|3898.4|0
1086040800000|2004-05-31 22:00:00|3924.3|3924.3|3864.18|3864.18|3929.88|3929.88|3856.04|3856.04|0
1086127200000|2004-06-01 22:00:00|3868.94|3868.94|3888.31|3888.31|3917.73|3917.73|3868.94|3868.94|0
1086213600000|2004-06-02 22:00:00|3890.27|3890.27|3917.08|3917.08|3917.66|3917.66|3870.84|3870.84|0
1086300000000|2004-06-03 22:00:00|3917.8|3917.8|3961.93|3961.93|3973.57|3973.57|3913.77|3913.77|0
1086559200000|2004-06-06 22:00:00|3973.45|3973.45|4017.81|4017.81|4025.08|4025.08|3973.45|3973.45|0
1086645600000|2004-06-07 22:00:00|4021.79|4021.79|4018.95|4018.95|4040.77|4040.77|4003.12|4003.12|0
1086732000000|2004-06-08 22:00:00|4024.39|4024.39|3997.76|3997.76|4036.46|4036.46|3990.64|3990.64|0
1086818400000|2004-06-09 22:00:00|3997.21|3997.21|4021.64|4021.64|4027.4|4027.4|3992.53|3992.53|0
1086904800000|2004-06-10 22:00:00|4017.45|4017.45|4014.56|4014.56|4019.38|4019.38|3993.27|3993.27|0
1087164000000|2004-06-13 22:00:00|4008.61|4008.61|3948.65|3948.65|4008.61|4008.61|3939.17|3939.17|0
1087250400000|2004-06-14 22:00:00|3946.17|3946.17|3987.3|3987.3|3995.43|3995.43|3933.12|3933.12|0
1087336800000|2004-06-15 22:00:00|3991.08|3991.08|4003.24|4003.24|4014.81|4014.81|3991.08|3991.08|0
1087423200000|2004-06-16 22:00:00|3996.98|3996.98|3985.46|3985.46|4018.6|4018.6|3971.77|3971.77|0
1087509600000|2004-06-17 22:00:00|3976.3|3976.3|3999.79|3999.79|4004.86|4004.86|3966.22|3966.22|0
1087768800000|2004-06-20 22:00:00|4008.5|4008.5|3989.31|3989.31|4029.11|4029.11|3977.8|3977.8|0
1087855200000|2004-06-21 22:00:00|3985.42|3985.42|3928.39|3928.39|3985.42|3985.42|3916.42|3916.42|0
1087941600000|2004-06-22 22:00:00|3933.85|3933.85|3945.1|3945.1|3966.89|3966.89|3933.85|3933.85|0
1088028000000|2004-06-23 22:00:00|3954.21|3954.21|4007.05|4007.05|4012.67|4012.67|3954.21|3954.21|0
1088114400000|2004-06-24 22:00:00|4006.74|4006.74|4013.35|4013.35|4020.16|4020.16|3987.02|3987.02|0
1088373600000|2004-06-27 22:00:00|4016.82|4016.82|4069.35|4069.35|4076.58|4076.58|4004.5|4004.5|0
1088460000000|2004-06-28 22:00:00|4067.92|4067.92|4069.73|4069.73|4086.07|4086.07|4050.22|4050.22|0
1088546400000|2004-06-29 22:00:00|4070.07|4070.07|4052.73|4052.73|4090.75|4090.75|4052.73|4052.73|0
1088632800000|2004-06-30 22:00:00|4078.36|4078.36|4035.02|4035.02|4101.52|4101.52|4026.56|4026.56|0
1088719200000|2004-07-01 22:00:00|4030.46|4030.46|3998.77|3998.77|4030.46|4030.46|3990.5|3990.5|0
1088978400000|2004-07-04 22:00:00|3998.19|3998.19|3995.73|3995.73|4011.54|4011.54|3991.16|3991.16|0
1089064800000|2004-07-05 22:00:00|4001.54|4001.54|3944.88|3944.88|4008.1|4008.1|3935.92|3935.92|0
1089151200000|2004-07-06 22:00:00|3944.36|3944.36|3930.58|3930.58|3958.89|3958.89|3922.46|3922.46|0
1089237600000|2004-07-07 22:00:00|3921.42|3921.42|3934.48|3934.48|3936.99|3936.99|3894.73|3894.73|0
1089324000000|2004-07-08 22:00:00|3932.26|3932.26|3924.49|3924.49|3932.59|3932.59|3882.75|3882.75|0
1089583200000|2004-07-11 22:00:00|3911.54|3911.54|3893.24|3893.24|3928.07|3928.07|3884.42|3884.42|0
1089669600000|2004-07-12 22:00:00|3897.31|3897.31|3903.88|3903.88|3919.24|3919.24|3892.14|3892.14|0
1089756000000|2004-07-13 22:00:00|3894.57|3894.57|3898.84|3898.84|3898.84|3898.84|3851.35|3851.35|0
1089842400000|2004-07-14 22:00:00|3898.2|3898.2|3847.19|3847.19|3898.2|3898.2|3847.19|3847.19|0
1089928800000|2004-07-15 22:00:00|3848.14|3848.14|3845.93|3845.93|3883.06|3883.06|3837.63|3837.63|0
1090188000000|2004-07-18 22:00:00|3845.03|3845.03|3812.63|3812.63|3845.8|3845.8|3812.63|3812.63|0
1090274400000|2004-07-19 22:00:00|3809.36|3809.36|3837.6|3837.6|3839.73|3839.73|3785.34|3785.34|0
1090360800000|2004-07-20 22:00:00|3849.64|3849.64|3877.48|3877.48|3899.42|3899.42|3849.64|3849.64|0
1090447200000|2004-07-21 22:00:00|3867.21|3867.21|3801.05|3801.05|3867.21|3867.21|3796.29|3796.29|0
1090533600000|2004-07-22 22:00:00|3805.3|3805.3|3797.33|3797.33|3824.76|3824.76|3785.29|3785.29|0
1090792800000|2004-07-25 22:00:00|3795.66|3795.66|3752.59|3752.59|3811.38|3811.38|3749.04|3749.04|0
1090879200000|2004-07-26 22:00:00|3755.43|3755.43|3814.08|3814.08|3815.12|3815.12|3755.43|3755.43|0
1090965600000|2004-07-27 22:00:00|3829.04|3829.04|3807.21|3807.21|3856.66|3856.66|3797.74|3797.74|0
1091052000000|2004-07-28 22:00:00|3815.36|3815.36|3889.68|3889.68|3895.35|3895.35|3815.36|3815.36|0
1091138400000|2004-07-29 22:00:00|3900.89|3900.89|3895.61|3895.61|3911.3|3911.3|3867.08|3867.08|0
1091397600000|2004-08-01 22:00:00|3891.18|3891.18|3862.71|3862.71|3891.18|3891.18|3841.73|3841.73|0
1091484000000|2004-08-02 22:00:00|3869.14|3869.14|3877.32|3877.32|3891.78|3891.78|3864.79|3864.79|0
1091570400000|2004-08-03 22:00:00|3867.47|3867.47|3823.74|3823.74|3867.47|3867.47|3807.25|3807.25|0
1091656800000|2004-08-04 22:00:00|3834.27|3834.27|3829.03|3829.03|3858.66|3858.66|3828.69|3828.69|0
1091743200000|2004-08-05 22:00:00|3818.78|3818.78|3727.74|3727.74|3818.78|3818.78|3719.46|3719.46|0
1092002400000|2004-08-08 22:00:00|3726.51|3726.51|3690.33|3690.33|3736.55|3736.55|3666.05|3666.05|0
1092088800000|2004-08-09 22:00:00|3691.61|3691.61|3720.64|3720.64|3721.31|3721.31|3685.92|3685.92|0
1092175200000|2004-08-10 22:00:00|3722.61|3722.61|3678.91|3678.91|3731.45|3731.45|3636.96|3636.96|0
1092261600000|2004-08-11 22:00:00|3683.66|3683.66|3658.11|3658.11|3708.33|3708.33|3632.45|3632.45|0
1092348000000|2004-08-12 22:00:00|3648.89|3648.89|3646.99|3646.99|3662.78|3662.78|3618.69|3618.69|0
1092607200000|2004-08-15 22:00:00|3643.08|3643.08|3699.11|3699.11|3703.41|3703.41|3618.58|3618.58|0
1092693600000|2004-08-16 22:00:00|3696.21|3696.21|3705.73|3705.73|3735.84|3735.84|3679.22|3679.22|0
1092780000000|2004-08-17 22:00:00|3704.8|3704.8|3726.5|3726.5|3728.41|3728.41|3677.93|3677.93|0
1092866400000|2004-08-18 22:00:00|3729.87|3729.87|3722.99|3722.99|3758.51|3758.51|3706.1|3706.1|0
1092952800000|2004-08-19 22:00:00|3716.6|3716.6|3712.61|3712.61|3723.84|3723.84|3689.86|3689.86|0
1093212000000|2004-08-22 22:00:00|3722.23|3722.23|3772.14|3772.14|3782.37|3782.37|3722.23|3722.23|0
1093298400000|2004-08-23 22:00:00|3771.09|3771.09|3771|3771|3799.89|3799.89|3766.39|3766.39|0
1093384800000|2004-08-24 22:00:00|3790.13|3790.13|3788.88|3788.88|3801.76|3801.76|3770.78|3770.78|0
1093471200000|2004-08-25 22:00:00|3796.58|3796.58|3832.28|3832.28|3839.32|3839.32|3796.58|3796.58|0
1093557600000|2004-08-26 22:00:00|3833.49|3833.49|3851.18|3851.18|3856.03|3856.03|3811.7|3811.7|0
1093816800000|2004-08-29 22:00:00|3848.8|3848.8|3838.85|3838.85|3852.94|3852.94|3818.75|3818.75|0
1093903200000|2004-08-30 22:00:00|3829.74|3829.74|3785.21|3785.21|3829.74|3829.74|3778.19|3778.19|0
1093989600000|2004-08-31 22:00:00|3794.17|3794.17|3817.62|3817.62|3827.87|3827.87|3792.25|3792.25|0
1094076000000|2004-09-01 22:00:00|3814.99|3814.99|3833.45|3833.45|3844.53|3844.53|3797.98|3797.98|0
1094162400000|2004-09-02 22:00:00|3834.68|3834.68|3866.99|3866.99|3882.78|3882.78|3823.2|3823.2|0
1094421600000|2004-09-05 22:00:00|3867.45|3867.45|3887.58|3887.58|3891.62|3891.62|3867.45|3867.45|0
1094508000000|2004-09-06 22:00:00|3888.54|3888.54|3889.04|3889.04|3905.11|3905.11|3873.53|3873.53|0
1094594400000|2004-09-07 22:00:00|3890.69|3890.69|3884.16|3884.16|3898.73|3898.73|3875.4|3875.4|0
1094680800000|2004-09-08 22:00:00|3867.97|3867.97|3851.22|3851.22|3867.97|3867.97|3836.04|3836.04|0
1094767200000|2004-09-09 22:00:00|3855.41|3855.41|3886.03|3886.03|3896.6|3896.6|3855.41|3855.41|0
1095026400000|2004-09-12 22:00:00|3890.29|3890.29|3953.31|3953.31|3953.31|3953.31|3890.29|3890.29|0
1095112800000|2004-09-13 22:00:00|3954.49|3954.49|3947.75|3947.75|3955.04|3955.04|3933.26|3933.26|0
1095199200000|2004-09-14 22:00:00|3949.55|3949.55|3941.75|3941.75|3970.99|3970.99|3928.32|3928.32|0
1095285600000|2004-09-15 22:00:00|3941.57|3941.57|3963.65|3963.65|3968.14|3968.14|3940.96|3940.96|0
1095372000000|2004-09-16 22:00:00|3962.82|3962.82|3988.07|3988.07|4000.13|4000.13|3955.82|3955.82|0
1095631200000|2004-09-19 22:00:00|3986.33|3986.33|3977.68|3977.68|3986.33|3986.33|3954.16|3954.16|0
1095717600000|2004-09-20 22:00:00|3977.07|3977.07|3991.02|3991.02|3998.5|3998.5|3968.63|3968.63|0
1095804000000|2004-09-21 22:00:00|3989.85|3989.85|3942.35|3942.35|3999.47|3999.47|3935.76|3935.76|0
1095890400000|2004-09-22 22:00:00|3927.41|3927.41|3905.66|3905.66|3929.32|3929.32|3895.13|3895.13|0
1095976800000|2004-09-23 22:00:00|3900.52|3900.52|3910.3|3910.3|3917.72|3917.72|3887.84|3887.84|0
1096236000000|2004-09-26 22:00:00|3905.74|3905.74|3874.37|3874.37|3905.74|3905.74|3859.37|3859.37|0
1096322400000|2004-09-27 22:00:00|3867.5|3867.5|3882.27|3882.27|3888.85|3888.85|3848.28|3848.28|0
1096408800000|2004-09-28 22:00:00|3883.59|3883.59|3920.36|3920.36|3944.13|3944.13|3883.59|3883.59|0
1096495200000|2004-09-29 22:00:00|3934.59|3934.59|3892.9|3892.9|3950.66|3950.66|3887.83|3887.83|0
1096581600000|2004-09-30 22:00:00|3895.15|3895.15|3994.96|3994.96|3996.11|3996.11|3895.15|3895.15|0
1096840800000|2004-10-03 22:00:00|4005.64|4005.64|4033.28|4033.28|4059.27|4059.27|4005.64|4005.64|0
1096927200000|2004-10-04 22:00:00|4034.3|4034.3|4048.71|4048.71|4078.5|4078.5|4023.75|4023.75|0
1097013600000|2004-10-05 22:00:00|4046.3|4046.3|4049.66|4049.66|4062.19|4062.19|4030.74|4030.74|0
1097100000000|2004-10-06 22:00:00|4062.94|4062.94|4043.36|4043.36|4077.33|4077.33|4034.26|4034.26|0
1097186400000|2004-10-07 22:00:00|4028.79|4028.79|4015.54|4015.54|4065.98|4065.98|4001.52|4001.52|0
1097445600000|2004-10-10 22:00:00|4011.83|4011.83|4017.82|4017.82|4026.99|4026.99|4004.93|4004.93|0
1097532000000|2004-10-11 22:00:00|4011.22|4011.22|3966.48|3966.48|4011.22|4011.22|3943.74|3943.74|0
1097618400000|2004-10-12 22:00:00|3968.5|3968.5|3976.03|3976.03|4015.7|4015.7|3968.5|3968.5|0
1097704800000|2004-10-13 22:00:00|3961.34|3961.34|3940.46|3940.46|3961.34|3961.34|3928.9|3928.9|0
1097791200000|2004-10-14 22:00:00|3937.21|3937.21|3922.11|3922.11|3937.21|3937.21|3897.48|3897.48|0
1098050400000|2004-10-17 22:00:00|3926.51|3926.51|3915.17|3915.17|3937.4|3937.4|3897.61|3897.61|0
1098136800000|2004-10-18 22:00:00|3944.74|3944.74|3964.13|3964.13|3983.45|3983.45|3944.74|3944.74|0
1098223200000|2004-10-19 22:00:00|3918.36|3918.36|3912.4|3912.4|3918.36|3918.36|3889.72|3889.72|0
1098309600000|2004-10-20 22:00:00|3929.36|3929.36|3934.06|3934.06|3947.1|3947.1|3894.88|3894.88|0
1098396000000|2004-10-21 22:00:00|3932.62|3932.62|3935.14|3935.14|3968.47|3968.47|3924.43|3924.43|0
1098655200000|2004-10-24 22:00:00|3880.48|3880.48|3854.41|3854.41|3880.48|3880.48|3838.98|3838.98|0
1098741600000|2004-10-25 22:00:00|3861.5|3861.5|3862.26|3862.26|3870.89|3870.89|3843.58|3843.58|0
1098828000000|2004-10-26 22:00:00|3882.02|3882.02|3929.03|3929.03|3929.03|3929.03|3866.17|3866.17|0
1098914400000|2004-10-27 22:00:00|3951.7|3951.7|3959.59|3959.59|3975.82|3975.82|3947.93|3947.93|0
1099000800000|2004-10-28 22:00:00|3965|3965|3960.25|3960.25|3994.19|3994.19|3950.3|3950.3|0
1099263600000|2004-10-31 23:00:00|3961.18|3961.18|4012.64|4012.64|4017.85|4017.85|3959.25|3959.25|0
1099350000000|2004-11-01 23:00:00|4017.83|4017.83|4037.57|4037.57|4042.36|4042.36|4010.6|4010.6|0
1099436400000|2004-11-02 23:00:00|4061.41|4061.41|4039.04|4039.04|4073.53|4073.53|4028.24|4028.24|0
1099522800000|2004-11-03 23:00:00|4032.61|4032.61|4041.38|4041.38|4041.38|4041.38|4013.87|4013.87|0
1099609200000|2004-11-04 23:00:00|4075.01|4075.01|4063.58|4063.58|4111.78|4111.78|4048.05|4048.05|0
1099868400000|2004-11-07 23:00:00|4063.83|4063.83|4068.97|4068.97|4081.01|4081.01|4051.61|4051.61|0
1099954800000|2004-11-08 23:00:00|4075.63|4075.63|4065.33|4065.33|4086.06|4086.06|4058.99|4058.99|0
1100041200000|2004-11-09 23:00:00|4074.43|4074.43|4089.13|4089.13|4103.51|4103.51|4074.43|4074.43|0
1100127600000|2004-11-10 23:00:00|4081.06|4081.06|4130.81|4130.81|4141.15|4141.15|4078.09|4078.09|0
1100214000000|2004-11-11 23:00:00|4149.01|4149.01|4143.35|4143.35|4162.37|4162.37|4135.88|4135.88|0
1100473200000|2004-11-14 23:00:00|4162.93|4162.93|4134.34|4134.34|4171.98|4171.98|4130.11|4130.11|0
1100559600000|2004-11-15 23:00:00|4139.49|4139.49|4117.22|4117.22|4144.02|4144.02|4106.87|4106.87|0
1100646000000|2004-11-16 23:00:00|4126.6|4126.6|4183.41|4183.41|4183.41|4183.41|4116.21|4116.21|0
1100732400000|2004-11-17 23:00:00|4167.15|4167.15|4178.68|4178.68|4191.04|4191.04|4160.28|4160.28|0
1100818800000|2004-11-18 23:00:00|4179.76|4179.76|4134.89|4134.89|4202.45|4202.45|4133.22|4133.22|0
1101078000000|2004-11-21 23:00:00|4115.91|4115.91|4123.98|4123.98|4123.98|4123.98|4088.59|4088.59|0
1101164400000|2004-11-22 23:00:00|4143.72|4143.72|4113.37|4113.37|4160.22|4160.22|4107.4|4107.4|0
1101250800000|2004-11-23 23:00:00|4140.25|4140.25|4125.3|4125.3|4140.25|4140.25|4114.27|4114.27|0
1101337200000|2004-11-24 23:00:00|4137.06|4137.06|4160.35|4160.35|4161.55|4161.55|4131.13|4131.13|0
1101423600000|2004-11-25 23:00:00|4147.03|4147.03|4154.27|4154.27|4159.13|4159.13|4135.53|4135.53|0
1101682800000|2004-11-28 23:00:00|4160.89|4160.89|4146.98|4146.98|4219.05|4219.05|4146.98|4146.98|0
1101769200000|2004-11-29 23:00:00|4161.62|4161.62|4126|4126|4165.52|4165.52|4113.48|4113.48|0
1101855600000|2004-11-30 23:00:00|4108.55|4108.55|4186.03|4186.03|4187.71|4187.71|4107.62|4107.62|0
1101942000000|2004-12-01 23:00:00|4202.72|4202.72|4216.4|4216.4|4227.83|4227.83|4186.33|4186.33|0
1102028400000|2004-12-02 23:00:00|4225.38|4225.38|4208.87|4208.87|4233.52|4233.52|4191.1|4191.1|0
1102287600000|2004-12-05 23:00:00|4199.25|4199.25|4193.91|4193.91|4204.44|4204.44|4184.36|4184.36|0
1102374000000|2004-12-06 23:00:00|4197.5|4197.5|4212.62|4212.62|4231.46|4231.46|4192.28|4192.28|0
1102460400000|2004-12-07 23:00:00|4185.07|4185.07|4201.35|4201.35|4213.43|4213.43|4172.55|4172.55|0
1102546800000|2004-12-08 23:00:00|4197.95|4197.95|4150.41|4150.41|4206.61|4206.61|4131.24|4131.24|0
1102633200000|2004-12-09 23:00:00|4167.54|4167.54|4174.55|4174.55|4182.96|4182.96|4153.41|4153.41|0
1102892400000|2004-12-12 23:00:00|4189.34|4189.34|4219.24|4219.24|4228.99|4228.99|4188.21|4188.21|0
1102978800000|2004-12-13 23:00:00|4234.36|4234.36|4231.3|4231.3|4250.05|4250.05|4224.18|4224.18|0
1103065200000|2004-12-14 23:00:00|4239.39|4239.39|4213.69|4213.69|4243.76|4243.76|4211.93|4211.93|0
1103151600000|2004-12-15 23:00:00|4216.36|4216.36|4233.71|4233.71|4235.78|4235.78|4216.05|4216.05|0
1103238000000|2004-12-16 23:00:00|4235.78|4235.78|4182.27|4182.27|4241.82|4241.82|4173.59|4173.59|0
1103497200000|2004-12-19 23:00:00|4178.17|4178.17|4211.55|4211.55|4227.69|4227.69|4176.38|4176.38|0
1103583600000|2004-12-20 23:00:00|4201.43|4201.43|4214.39|4214.39|4221.61|4221.61|4199.42|4199.42|0
1103670000000|2004-12-21 23:00:00|4232.44|4232.44|4241.28|4241.28|4252.2|4252.2|4229.83|4229.83|0
1103756400000|2004-12-22 23:00:00|4234.05|4234.05|4251.62|4251.62|4253.68|4253.68|4234.05|4234.05|0
1104102000000|2004-12-26 23:00:00|4254.41|4254.41|4235.36|4235.36|4262.24|4262.24|4235.36|4235.36|0
1104188400000|2004-12-27 23:00:00|4253.81|4253.81|4261.79|4261.79|4262.05|4262.05|4242.59|4242.59|0
1104274800000|2004-12-28 23:00:00|4270.56|4270.56|4247.75|4247.75|4272.18|4272.18|4240.02|4240.02|0
1104361200000|2004-12-29 23:00:00|4254.38|4254.38|4256.08|4256.08|4261.96|4261.96|4251.06|4251.06|0
1104706800000|2005-01-02 23:00:00|4260.92|4260.92|4291.53|4291.53|4310.3|4310.3|4251.37|4251.37|0
1104793200000|2005-01-03 23:00:00|4281.63|4281.63|4290.5|4290.5|4306.69|4306.69|4276.55|4276.55|0
1104879600000|2005-01-04 23:00:00|4262.21|4262.21|4258.24|4258.24|4274.65|4274.65|4242.07|4242.07|0
1104966000000|2005-01-05 23:00:00|4260.37|4260.37|4300.94|4300.94|4300.99|4300.99|4260.37|4260.37|0
1105052400000|2005-01-06 23:00:00|4297.99|4297.99|4316.4|4316.4|4325.77|4325.77|4288.26|4288.26|0
1105311600000|2005-01-09 23:00:00|4311.86|4311.86|4307.37|4307.37|4324.38|4324.38|4291.25|4291.25|0
1105398000000|2005-01-10 23:00:00|4305.86|4305.86|4258.01|4258.01|4314.38|4314.38|4247.78|4247.78|0
1105484400000|2005-01-11 23:00:00|4257.64|4257.64|4208.82|4208.82|4258.34|4258.34|4193.24|4193.24|0
1105570800000|2005-01-12 23:00:00|4218.21|4218.21|4212.14|4212.14|4234.09|4234.09|4200.62|4200.62|0
1105657200000|2005-01-13 23:00:00|4191.14|4191.14|4232.36|4232.36|4236.09|4236.09|4191.14|4191.14|0
1105916400000|2005-01-16 23:00:00|4235.94|4235.94|4245.51|4245.51|4254.38|4254.38|4235.94|4235.94|0
1106002800000|2005-01-17 23:00:00|4239.54|4239.54|4250.71|4250.71|4256.22|4256.22|4207.74|4207.74|0
1106089200000|2005-01-18 23:00:00|4259.67|4259.67|4245.55|4245.55|4269.73|4269.73|4241.04|4241.04|0
1106175600000|2005-01-19 23:00:00|4230.74|4230.74|4220.43|4220.43|4230.74|4230.74|4198.94|4198.94|0
1106262000000|2005-01-20 23:00:00|4213.28|4213.28|4213.7|4213.7|4221.83|4221.83|4198.34|4198.34|0
1106521200000|2005-01-23 23:00:00|4195.37|4195.37|4201.89|4201.89|4201.89|4201.89|4160.83|4160.83|0
1106607600000|2005-01-24 23:00:00|4193.54|4193.54|4233.95|4233.95|4241.34|4241.34|4189.51|4189.51|0
1106694000000|2005-01-25 23:00:00|4235.8|4235.8|4214.12|4214.12|4245.08|4245.08|4211.61|4211.61|0
1106780400000|2005-01-26 23:00:00|4209.93|4209.93|4216.41|4216.41|4224.3|4224.3|4185.63|4185.63|0
1106866800000|2005-01-27 23:00:00|4225.36|4225.36|4201.81|4201.81|4235.34|4235.34|4188.21|4188.21|0
1107126000000|2005-01-30 23:00:00|4211.86|4211.86|4254.85|4254.85|4258.41|4258.41|4211.86|4211.86|0
1107212400000|2005-01-31 23:00:00|4256.65|4256.65|4279.97|4279.97|4281.05|4281.05|4249.69|4249.69|0
1107298800000|2005-02-01 23:00:00|4282.55|4282.55|4296.31|4296.31|4300.05|4300.05|4279.9|4279.9|0
1107385200000|2005-02-02 23:00:00|4297.16|4297.16|4281.64|4281.64|4302.4|4302.4|4273.42|4273.42|0
1107471600000|2005-02-03 23:00:00|4295.39|4295.39|4339.28|4339.28|4340.27|4340.27|4295.25|4295.25|0
1107730800000|2005-02-06 23:00:00|4342.75|4342.75|4366.35|4366.35|4373.9|4373.9|4342.75|4342.75|0
1107817200000|2005-02-07 23:00:00|4369.07|4369.07|4371.39|4371.39|4376.6|4376.6|4356.45|4356.45|0
1107903600000|2005-02-08 23:00:00|4373.48|4373.48|4353.15|4353.15|4387.22|4387.22|4344.46|4344.46|0
1107990000000|2005-02-09 23:00:00|4362.54|4362.54|4342.01|4342.01|4367.91|4367.91|4338.96|4338.96|0
1108076400000|2005-02-10 23:00:00|4355.22|4355.22|4387.8|4387.8|4391.79|4391.79|4355.22|4355.22|0
1108335600000|2005-02-13 23:00:00|4395.37|4395.37|4386.4|4386.4|4398.79|4398.79|4372.52|4372.52|0
1108422000000|2005-02-14 23:00:00|4386.33|4386.33|4402.03|4402.03|4409.09|4409.09|4377.3|4377.3|0
1108508400000|2005-02-15 23:00:00|4392.79|4392.79|4368.77|4368.77|4392.79|4392.79|4348.66|4348.66|0
1108594800000|2005-02-16 23:00:00|4370.32|4370.32|4369.68|4369.68|4387.9|4387.9|4359.63|4359.63|0
1108681200000|2005-02-17 23:00:00|4363.47|4363.47|4359.47|4359.47|4387.48|4387.48|4351.02|4351.02|0
1108940400000|2005-02-20 23:00:00|4363.21|4363.21|4353.34|4353.34|4373.15|4373.15|4342.21|4342.21|0
1109026800000|2005-02-21 23:00:00|4347.3|4347.3|4323.21|4323.21|4350.1|4350.1|4304.55|4304.55|0
1109113200000|2005-02-22 23:00:00|4293.65|4293.65|4310.66|4310.66|4310.66|4310.66|4276.01|4276.01|0
1109199600000|2005-02-23 23:00:00|4304.74|4304.74|4304.29|4304.29|4311.68|4311.68|4288.62|4288.62|0
1109286000000|2005-02-24 23:00:00|4327.7|4327.7|4348.64|4348.64|4352.16|4352.16|4327.1|4327.1|0
1109545200000|2005-02-27 23:00:00|4360.34|4360.34|4350.49|4350.49|4375.8|4375.8|4346.24|4346.24|0
1109631600000|2005-02-28 23:00:00|4345.24|4345.24|4383.62|4383.62|4388.42|4388.42|4335.04|4335.04|0
1109718000000|2005-03-01 23:00:00|4374.95|4374.95|4393.43|4393.43|4396.67|4396.67|4363.86|4363.86|0
1109804400000|2005-03-02 23:00:00|4378.72|4378.72|4373.27|4373.27|4399.88|4399.88|4371.65|4371.65|0
1109890800000|2005-03-03 23:00:00|4380.73|4380.73|4423.52|4423.52|4424.28|4424.28|4373.3|4373.3|0
1110150000000|2005-03-06 23:00:00|4424.77|4424.77|4428.09|4428.09|4435.31|4435.31|4417.56|4417.56|0
1110236400000|2005-03-07 23:00:00|4417.11|4417.11|4396.5|4396.5|4422.89|4422.89|4388.11|4388.11|0
1110322800000|2005-03-08 23:00:00|4395.24|4395.24|4375.6|4375.6|4428.54|4428.54|4365.23|4365.23|0
1110409200000|2005-03-09 23:00:00|4358.29|4358.29|4337.68|4337.68|4365.41|4365.41|4330.21|4330.21|0
1110495600000|2005-03-10 23:00:00|4359.93|4359.93|4360.49|4360.49|4379.94|4379.94|4353.56|4353.56|0
1110754800000|2005-03-13 23:00:00|4353.73|4353.73|4367.3|4367.3|4371.28|4371.28|4340.02|4340.02|0
1110841200000|2005-03-14 23:00:00|4370.38|4370.38|4387.69|4387.69|4392.17|4392.17|4369.84|4369.84|0
1110927600000|2005-03-15 23:00:00|4378.96|4378.96|4309.11|4309.11|4384.77|4384.77|4301.38|4301.38|0
1111014000000|2005-03-16 23:00:00|4307.73|4307.73|4315.92|4315.92|4322.82|4322.82|4295.7|4295.7|0
1111100400000|2005-03-17 23:00:00|4316.93|4316.93|4327.18|4327.18|4339.5|4339.5|4310.46|4310.46|0
1111359600000|2005-03-20 23:00:00|4322.47|4322.47|4296.36|4296.36|4336.81|4336.81|4295.39|4295.39|0
1111446000000|2005-03-21 23:00:00|4301.24|4301.24|4320.69|4320.69|4323.96|4323.96|4281.75|4281.75|0
1111532400000|2005-03-22 23:00:00|4291.38|4291.38|4317.2|4317.2|4325.2|4325.2|4275.55|4275.55|0
1111618800000|2005-03-23 23:00:00|4325.24|4325.24|4343.6|4343.6|4347.72|4347.72|4315.73|4315.73|0
1112047200000|2005-03-28 22:00:00|4331.96|4331.96|4351.89|4351.89|4352.15|4352.15|4308.92|4308.92|0
1112133600000|2005-03-29 22:00:00|4325.97|4325.97|4347.52|4347.52|4347.52|4347.52|4320.01|4320.01|0
1112220000000|2005-03-30 22:00:00|4369.27|4369.27|4348.77|4348.77|4376.27|4376.27|4344.63|4344.63|0
1112306400000|2005-03-31 22:00:00|4348.03|4348.03|4373.53|4373.53|4393.2|4393.2|4347.53|4347.53|0
1112565600000|2005-04-03 22:00:00|4355.84|4355.84|4341.39|4341.39|4357.97|4357.97|4323.24|4323.24|0
1112652000000|2005-04-04 22:00:00|4356.62|4356.62|4362.61|4362.61|4366.71|4366.71|4352.85|4352.85|0
1112738400000|2005-04-05 22:00:00|4373.16|4373.16|4379.18|4379.18|4379.18|4379.18|4360.81|4360.81|0
1112824800000|2005-04-06 22:00:00|4368.35|4368.35|4389.52|4389.52|4394.18|4394.18|4354.78|4354.78|0
1112911200000|2005-04-07 22:00:00|4399.44|4399.44|4400.68|4400.68|4413.24|4413.24|4393.43|4393.43|0
1113170400000|2005-04-10 22:00:00|4388.81|4388.81|4396.09|4396.09|4406.11|4406.11|4380.48|4380.48|0
1113256800000|2005-04-11 22:00:00|4395.88|4395.88|4372.12|4372.12|4401.8|4401.8|4366.25|4366.25|0
1113343200000|2005-04-12 22:00:00|4395.34|4395.34|4405.69|4405.69|4410.95|4410.95|4393.06|4393.06|0
1113429600000|2005-04-13 22:00:00|4385.61|4385.61|4402.05|4402.05|4422.88|4422.88|4380.87|4380.87|0
1113516000000|2005-04-14 22:00:00|4381.45|4381.45|4312.25|4312.25|4384.51|4384.51|4309.25|4309.25|0
1113775200000|2005-04-17 22:00:00|4266.27|4266.27|4202.2|4202.2|4266.27|4266.27|4182.86|4182.86|0
1113861600000|2005-04-18 22:00:00|4211.26|4211.26|4204.61|4204.61|4225.56|4225.56|4192.33|4192.33|0
1113948000000|2005-04-19 22:00:00|4215.19|4215.19|4178.62|4178.62|4224.21|4224.21|4166.53|4166.53|0
1114034400000|2005-04-20 22:00:00|4160.26|4160.26|4193.7|4193.7|4210.82|4210.82|4159.95|4159.95|0
1114120800000|2005-04-21 22:00:00|4210.18|4210.18|4223.04|4223.04|4235.4|4235.4|4208.75|4208.75|0
1114380000000|2005-04-24 22:00:00|4214.97|4214.97|4246.96|4246.96|4249.86|4249.86|4204.93|4204.93|0
1114466400000|2005-04-25 22:00:00|4247.05|4247.05|4233.76|4233.76|4247.47|4247.47|4209.95|4209.95|0
1114552800000|2005-04-26 22:00:00|4219.65|4219.65|4189.02|4189.02|4219.65|4219.65|4157.51|4157.51|0
1114639200000|2005-04-27 22:00:00|4204.72|4204.72|4178.1|4178.1|4215.35|4215.35|4159.87|4159.87|0
1114725600000|2005-04-28 22:00:00|4163.23|4163.23|4184.84|4184.84|4208.32|4208.32|4159.66|4159.66|0
1114984800000|2005-05-01 22:00:00|4208.63|4208.63|4224.02|4224.02|4235.64|4235.64|4205.05|4205.05|0
1115071200000|2005-05-02 22:00:00|4229.99|4229.99|4245.54|4245.54|4245.67|4245.67|4218.06|4218.06|0
1115157600000|2005-05-03 22:00:00|4249.19|4249.19|4264.35|4264.35|4264.8|4264.8|4225.21|4225.21|0
1115244000000|2005-05-04 22:00:00|4271.03|4271.03|4299.51|4299.51|4306.15|4306.15|4271.03|4271.03|0
1115330400000|2005-05-05 22:00:00|4297.14|4297.14|4311.06|4311.06|4314.98|4314.98|4276.16|4276.16|0
1115589600000|2005-05-08 22:00:00|4305.69|4305.69|4292.41|4292.41|4306.32|4306.32|4277.64|4277.64|0
1115676000000|2005-05-09 22:00:00|4299.64|4299.64|4251.13|4251.13|4306.18|4306.18|4245.26|4245.26|0
1115762400000|2005-05-10 22:00:00|4246.88|4246.88|4244.16|4244.16|4273.28|4273.28|4232.4|4232.4|0
1115848800000|2005-05-11 22:00:00|4265.22|4265.22|4267.05|4267.05|4280.69|4280.69|4255.38|4255.38|0
1115935200000|2005-05-12 22:00:00|4255.62|4255.62|4275.7|4275.7|4275.81|4275.81|4241.67|4241.67|0
1116194400000|2005-05-15 22:00:00|4266.82|4266.82|4262.18|4262.18|4273.88|4273.88|4251.99|4251.99|0
1116280800000|2005-05-16 22:00:00|4274.29|4274.29|4251.77|4251.77|4276.93|4276.93|4232.67|4232.67|0
1116367200000|2005-05-17 22:00:00|4273.99|4273.99|4324.6|4324.6|4326.21|4326.21|4268.63|4268.63|0
1116453600000|2005-05-18 22:00:00|4338.17|4338.17|4360.42|4360.42|4364.41|4364.41|4337.53|4337.53|0
1116540000000|2005-05-19 22:00:00|4358.66|4358.66|4360.68|4360.68|4379.57|4379.57|4351.33|4351.33|0
1116799200000|2005-05-22 22:00:00|4383.02|4383.02|4406.95|4406.95|4410.73|4410.73|4374.49|4374.49|0
1116885600000|2005-05-23 22:00:00|4412.42|4412.42|4396.64|4396.64|4413.59|4413.59|4382.91|4382.91|0
1116972000000|2005-05-24 22:00:00|4393.43|4393.43|4389.54|4389.54|4404.56|4404.56|4377.32|4377.32|0
1117058400000|2005-05-25 22:00:00|4391.58|4391.58|4436.6|4436.6|4442.94|4442.94|4389.29|4389.29|0
1117144800000|2005-05-26 22:00:00|4442.66|4442.66|4444.71|4444.71|4453.01|4453.01|4431.59|4431.59|0
1117404000000|2005-05-29 22:00:00|4445.21|4445.21|4480.43|4480.43|4482.02|4482.02|4440.36|4440.36|0
1117490400000|2005-05-30 22:00:00|4480|4480|4460.63|4460.63|4480.68|4480.68|4459.2|4459.2|0
1117576800000|2005-05-31 22:00:00|4467.32|4467.32|4527.17|4527.17|4530.07|4530.07|4467.04|4467.04|0
1117663200000|2005-06-01 22:00:00|4521.71|4521.71|4532.17|4532.17|4542.83|4542.83|4515.04|4515.04|0
1117749600000|2005-06-02 22:00:00|4544.73|4544.73|4510.39|4510.39|4551.89|4551.89|4501.17|4501.17|0
1118008800000|2005-06-05 22:00:00|4514.59|4514.59|4497.26|4497.26|4521.89|4521.89|4490.12|4490.12|0
1118095200000|2005-06-06 22:00:00|4507.61|4507.61|4566.01|4566.01|4570.43|4570.43|4507.61|4507.61|0
1118181600000|2005-06-07 22:00:00|4552.09|4552.09|4557.29|4557.29|4567.13|4567.13|4543.75|4543.75|0
1118268000000|2005-06-08 22:00:00|4550.92|4550.92|4562.75|4562.75|4568.2|4568.2|4535.51|4535.51|0
1118354400000|2005-06-09 22:00:00|4580.91|4580.91|4586.1|4586.1|4601.05|4601.05|4571.32|4571.32|0
1118613600000|2005-06-12 22:00:00|4597.33|4597.33|4599.21|4599.21|4604.25|4604.25|4567.09|4567.09|0
1118700000000|2005-06-13 22:00:00|4593.81|4593.81|4591.69|4591.69|4598.81|4598.81|4579.32|4579.32|0
1118786400000|2005-06-14 22:00:00|4601.47|4601.47|4548.42|4548.42|4608.29|4608.29|4537.91|4537.91|0
1118872800000|2005-06-15 22:00:00|4563.75|4563.75|4579.87|4579.87|4585.79|4585.79|4554.42|4554.42|0
1118959200000|2005-06-16 22:00:00|4588.2|4588.2|4604.57|4604.57|4623.58|4623.58|4585.03|4585.03|0
1119218400000|2005-06-19 22:00:00|4601.99|4601.99|4586.86|4586.86|4603.1|4603.1|4560.49|4560.49|0
1119304800000|2005-06-20 22:00:00|4600.15|4600.15|4608.11|4608.11|4615.87|4615.87|4594.98|4594.98|0
1119391200000|2005-06-21 22:00:00|4610.41|4610.41|4619.6|4619.6|4635.71|4635.71|4599.17|4599.17|0
1119477600000|2005-06-22 22:00:00|4624.79|4624.79|4627.48|4627.48|4637.34|4637.34|4604.19|4604.19|0
1119564000000|2005-06-23 22:00:00|4602.35|4602.35|4566.48|4566.48|4602.35|4602.35|4561.37|4561.37|0
1119823200000|2005-06-26 22:00:00|4547.27|4547.27|4523.82|4523.82|4547.27|4547.27|4517.44|4517.44|0
1119909600000|2005-06-27 22:00:00|4530.79|4530.79|4557.46|4557.46|4557.46|4557.46|4528.42|4528.42|0
1119996000000|2005-06-28 22:00:00|4569.29|4569.29|4583.63|4583.63|4597.16|4597.16|4560.08|4560.08|0
1120082400000|2005-06-29 22:00:00|4577.56|4577.56|4586.28|4586.28|4607.21|4607.21|4576.03|4576.03|0
1120168800000|2005-06-30 22:00:00|4584.44|4584.44|4617.07|4617.07|4623.8|4623.8|4579.51|4579.51|0
1120428000000|2005-07-03 22:00:00|4620.86|4620.86|4623.41|4623.41|4627.35|4627.35|4610.31|4610.31|0
1120514400000|2005-07-04 22:00:00|4621.42|4621.42|4603.65|4603.65|4624.08|4624.08|4578.08|4578.08|0
1120600800000|2005-07-05 22:00:00|4607.57|4607.57|4615.49|4615.49|4636.96|4636.96|4607.57|4607.57|0
1120687200000|2005-07-06 22:00:00|4595.23|4595.23|4530.18|4530.18|4595.23|4595.23|4444.94|4444.94|0
1120773600000|2005-07-07 22:00:00|4560.43|4560.43|4597.97|4597.97|4597.97|4597.97|4559.57|4559.57|0
1121032800000|2005-07-10 22:00:00|4616.36|4616.36|4663.38|4663.38|4663.38|4663.38|4616.36|4616.36|0
1121119200000|2005-07-11 22:00:00|4661.77|4661.77|4653.03|4653.03|4666.08|4666.08|4637.62|4637.62|0
1121205600000|2005-07-12 22:00:00|4656.91|4656.91|4679.89|4679.89|4682.82|4682.82|4655.92|4655.92|0
1121292000000|2005-07-13 22:00:00|4686.8|4686.8|4699.27|4699.27|4715.47|4715.47|4686.8|4686.8|0
1121378400000|2005-07-14 22:00:00|4702|4702|4712.9|4712.9|4723.65|4723.65|4691.2|4691.2|0
1121637600000|2005-07-17 22:00:00|4717.59|4717.59|4719.57|4719.57|4732.7|4732.7|4705.29|4705.29|0
1121724000000|2005-07-18 22:00:00|4725.72|4725.72|4770.54|4770.54|4770.54|4770.54|4719.29|4719.29|0
1121810400000|2005-07-19 22:00:00|4759.51|4759.51|4784.5|4784.5|4785.92|4785.92|4757.56|4757.56|0
1121896800000|2005-07-20 22:00:00|4803.77|4803.77|4829.87|4829.87|4865.72|4865.72|4803.29|4803.29|0
1121983200000|2005-07-21 22:00:00|4826.15|4826.15|4836.9|4836.9|4852.36|4852.36|4815.41|4815.41|0
1122242400000|2005-07-24 22:00:00|4843.69|4843.69|4842.7|4842.7|4853.03|4853.03|4819.42|4819.42|0
1122328800000|2005-07-25 22:00:00|4835.79|4835.79|4843.49|4843.49|4858.24|4858.24|4827.89|4827.89|0
1122415200000|2005-07-26 22:00:00|4844.06|4844.06|4855.35|4855.35|4858.64|4858.64|4839.77|4839.77|0
1122501600000|2005-07-27 22:00:00|4870.07|4870.07|4892.5|4892.5|4900.29|4900.29|4859.94|4859.94|0
1122588000000|2005-07-28 22:00:00|4896.46|4896.46|4886.5|4886.5|4913.02|4913.02|4874.78|4874.78|0
1122847200000|2005-07-31 22:00:00|4882.39|4882.39|4890.85|4890.85|4912.39|4912.39|4878.17|4878.17|0
1122933600000|2005-08-01 22:00:00|4894.46|4894.46|4932.87|4932.87|4933.4|4933.4|4894.22|4894.22|0
1123020000000|2005-08-02 22:00:00|4930.41|4930.41|4923.12|4923.12|4934.94|4934.94|4901.51|4901.51|0
1123106400000|2005-08-03 22:00:00|4922.59|4922.59|4874.06|4874.06|4930.4|4930.4|4870.43|4870.43|0
1123192800000|2005-08-04 22:00:00|4856.63|4856.63|4827.18|4827.18|4868.2|4868.2|4827.18|4827.18|0
1123452000000|2005-08-07 22:00:00|4837.05|4837.05|4837.86|4837.86|4862.27|4862.27|4827.3|4827.3|0
1123538400000|2005-08-08 22:00:00|4835.83|4835.83|4909.48|4909.48|4909.48|4909.48|4835.35|4835.35|0
1123624800000|2005-08-09 22:00:00|4920.77|4920.77|4990.57|4990.57|4990.57|4990.57|4920.77|4920.77|0
1123711200000|2005-08-10 22:00:00|4966.64|4966.64|4953.93|4953.93|4981.11|4981.11|4938.15|4938.15|0
1123797600000|2005-08-11 22:00:00|4969.24|4969.24|4937.33|4937.33|4972.73|4972.73|4929.78|4929.78|0
1124056800000|2005-08-14 22:00:00|4935.22|4935.22|4922.34|4922.34|4951.33|4951.33|4916.09|4916.09|0
1124143200000|2005-08-15 22:00:00|4939.73|4939.73|4883.81|4883.81|4953.46|4953.46|4875.92|4875.92|0
1124229600000|2005-08-16 22:00:00|4872.33|4872.33|4871.46|4871.46|4881.3|4881.3|4841.34|4841.34|0
1124316000000|2005-08-17 22:00:00|4876.6|4876.6|4851.27|4851.27|4884.14|4884.14|4834.16|4834.16|0
1124402400000|2005-08-18 22:00:00|4854.89|4854.89|4929.91|4929.91|4930.83|4930.83|4851.88|4851.88|0
1124661600000|2005-08-21 22:00:00|4933.74|4933.74|4941.69|4941.69|4954.41|4954.41|4929.19|4929.19|0
1124748000000|2005-08-22 22:00:00|4925.36|4925.36|4917.74|4917.74|4931.74|4931.74|4897.14|4897.14|0
1124834400000|2005-08-23 22:00:00|4907.16|4907.16|4915.95|4915.95|4920.85|4920.85|4874.52|4874.52|0
1124920800000|2005-08-24 22:00:00|4886.35|4886.35|4856.01|4856.01|4886.35|4886.35|4847.9|4847.9|0
1125007200000|2005-08-25 22:00:00|4860.21|4860.21|4783.8|4783.8|4878.92|4878.92|4783.8|4783.8|0
1125266400000|2005-08-28 22:00:00|4756.68|4756.68|4812.24|4812.24|4815.98|4815.98|4726.33|4726.33|0
1125352800000|2005-08-29 22:00:00|4828.07|4828.07|4791.72|4791.72|4837.23|4837.23|4784.57|4784.57|0
1125439200000|2005-08-30 22:00:00|4795.3|4795.3|4829.69|4829.69|4834.9|4834.9|4791.47|4791.47|0
1125525600000|2005-08-31 22:00:00|4846.66|4846.66|4842.94|4842.94|4874.89|4874.89|4816.67|4816.67|0
1125612000000|2005-09-01 22:00:00|4841.38|4841.38|4837.81|4837.81|4861.93|4861.93|4819.1|4819.1|0
1125871200000|2005-09-04 22:00:00|4853.6|4853.6|4909.89|4909.89|4909.89|4909.89|4850.53|4850.53|0
1125957600000|2005-09-05 22:00:00|4903.39|4903.39|4968.28|4968.28|4969.42|4969.42|4901.9|4901.9|0
1126044000000|2005-09-06 22:00:00|4977.92|4977.92|4988.14|4988.14|5004.23|5004.23|4967.68|4967.68|0
1126130400000|2005-09-07 22:00:00|4990.06|4990.06|4992.75|4992.75|4999.42|4999.42|4967.96|4967.96|0
1126216800000|2005-09-08 22:00:00|4999.11|4999.11|5005.93|5005.93|5020.47|5020.47|4971.24|4971.24|0
1126476000000|2005-09-11 22:00:00|5028.49|5028.49|4989.98|4989.98|5035.39|5035.39|4979.85|4979.85|0
1126562400000|2005-09-12 22:00:00|4989.72|4989.72|4901.88|4901.88|4993.3|4993.3|4899.32|4899.32|0
1126648800000|2005-09-13 22:00:00|4906.91|4906.91|4911.17|4911.17|4934.61|4934.61|4888.03|4888.03|0
1126735200000|2005-09-14 22:00:00|4903.85|4903.85|4905.98|4905.98|4925.21|4925.21|4888.79|4888.79|0
1126821600000|2005-09-15 22:00:00|4913.74|4913.74|4986.5|4986.5|5001.79|5001.79|4911.74|4911.74|0
1127080800000|2005-09-18 22:00:00|4928.14|4928.14|4926.13|4926.13|4948.9|4948.9|4872.64|4872.64|0
1127167200000|2005-09-19 22:00:00|4934.03|4934.03|4962.86|4962.86|4967.31|4967.31|4927.98|4927.98|0
1127253600000|2005-09-20 22:00:00|4933.56|4933.56|4875.22|4875.22|4933.56|4933.56|4870.7|4870.7|0
1127340000000|2005-09-21 22:00:00|4857.51|4857.51|4849.01|4849.01|4872.53|4872.53|4827.86|4827.86|0
1127426400000|2005-09-22 22:00:00|4867.04|4867.04|4882.58|4882.58|4887.46|4887.46|4855.58|4855.58|0
1127685600000|2005-09-25 22:00:00|4938.18|4938.18|4998.16|4998.16|5000.17|5000.17|4938.18|4938.18|0
1127772000000|2005-09-26 22:00:00|4979.84|4979.84|4965.88|4965.88|4992.63|4992.63|4957.29|4957.29|0
1127858400000|2005-09-27 22:00:00|4983.64|4983.64|5048.74|5048.74|5052.35|5052.35|4983.64|4983.64|0
1127944800000|2005-09-28 22:00:00|5050.87|5050.87|5021.17|5021.17|5059.86|5059.86|5003.98|5003.98|0
1128031200000|2005-09-29 22:00:00|5055.86|5055.86|5044.12|5044.12|5061.84|5061.84|5021.14|5021.14|0
1128290400000|2005-10-02 22:00:00|5060.99|5060.99|5082.07|5082.07|5083.56|5083.56|5050.22|5050.22|0
1128376800000|2005-10-03 22:00:00|5084.7|5084.7|5138.02|5138.02|5138.02|5138.02|5064.8|5064.8|0
1128463200000|2005-10-04 22:00:00|5111.66|5111.66|5069.42|5069.42|5111.66|5111.66|5067.21|5067.21|0
1128549600000|2005-10-05 22:00:00|5037.5|5037.5|5017.27|5017.27|5037.5|5037.5|4980.62|4980.62|0
1128636000000|2005-10-06 22:00:00|5004.13|5004.13|5007.77|5007.77|5032.66|5032.66|4984.45|4984.45|0
1128895200000|2005-10-09 22:00:00|5027.28|5027.28|5022.79|5022.79|5057.13|5057.13|5006.57|5006.57|0
1128981600000|2005-10-10 22:00:00|5020.3|5020.3|5032.46|5032.46|5065.17|5065.17|5020.3|5020.3|0
1129068000000|2005-10-11 22:00:00|5005.25|5005.25|4981.77|4981.77|5017.87|5017.87|4955.82|4955.82|0
1129154400000|2005-10-12 22:00:00|4977.74|4977.74|4950.07|4950.07|4993.58|4993.58|4929.11|4929.11|0
1129240800000|2005-10-13 22:00:00|4954.37|4954.37|4975.56|4975.56|4988.5|4988.5|4933.16|4933.16|0
1129500000000|2005-10-16 22:00:00|4987.66|4987.66|4978.83|4978.83|4999|4999|4965.63|4965.63|0
1129586400000|2005-10-17 22:00:00|4982.3|4982.3|4947.18|4947.18|4993.19|4993.19|4943.19|4943.19|0
1129672800000|2005-10-18 22:00:00|4902.22|4902.22|4845.98|4845.98|4902.22|4902.22|4825.96|4825.96|0
1129759200000|2005-10-19 22:00:00|4903.98|4903.98|4864.25|4864.25|4931.95|4931.95|4852.56|4852.56|0
1129845600000|2005-10-20 22:00:00|4846.8|4846.8|4838.4|4838.4|4870.81|4870.81|4831.75|4831.75|0
1130104800000|2005-10-23 22:00:00|4838.25|4838.25|4901.79|4901.79|4905.46|4905.46|4836.41|4836.41|0
1130191200000|2005-10-24 22:00:00|4918.04|4918.04|4872.97|4872.97|4930.89|4930.89|4871.89|4871.89|0
1130277600000|2005-10-25 22:00:00|4877.03|4877.03|4900.79|4900.79|4914.94|4914.94|4866.57|4866.57|0
1130364000000|2005-10-26 22:00:00|4878.35|4878.35|4806.05|4806.05|4878.35|4878.35|4793.1|4793.1|0
1130450400000|2005-10-27 22:00:00|4802.66|4802.66|4825.64|4825.64|4835.49|4835.49|4762.75|4762.75|0
1130713200000|2005-10-30 23:00:00|4854.59|4854.59|4929.07|4929.07|4930.92|4930.92|4854.59|4854.59|0
1130799600000|2005-10-31 23:00:00|4922.91|4922.91|4922.55|4922.55|4938.39|4938.39|4907.69|4907.69|0
1130886000000|2005-11-01 23:00:00|4921.11|4921.11|4954.83|4954.83|4954.83|4954.83|4891.62|4891.62|0
1130972400000|2005-11-02 23:00:00|4973.04|4973.04|5011|5011|5013.75|5013.75|4966.33|4966.33|0
1131058800000|2005-11-03 23:00:00|5004.28|5004.28|4995.24|4995.24|5013.95|5013.95|4976.29|4976.29|0
1131318000000|2005-11-06 23:00:00|4994.54|4994.54|5024.2|5024.2|5033.99|5033.99|4983.75|4983.75|0
1131404400000|2005-11-07 23:00:00|5033.43|5033.43|5008.83|5008.83|5047.51|5047.51|4993.67|4993.67|0
1131490800000|2005-11-08 23:00:00|5018.25|5018.25|5011.38|5011.38|5031.87|5031.87|4999.12|4999.12|0
1131577200000|2005-11-09 23:00:00|5024.06|5024.06|5015.55|5015.55|5047.84|5047.84|5003.11|5003.11|0
1131663600000|2005-11-10 23:00:00|5046.23|5046.23|5090.75|5090.75|5092.8|5092.8|5046.23|5046.23|0
1131922800000|2005-11-13 23:00:00|5083.27|5083.27|5092.43|5092.43|5106.98|5106.98|5075.63|5075.63|0
1132009200000|2005-11-14 23:00:00|5082.38|5082.38|5110.61|5110.61|5115.65|5115.65|5074.48|5074.48|0
1132095600000|2005-11-15 23:00:00|5108.06|5108.06|5081.46|5081.46|5114.66|5114.66|5063.86|5063.86|0
1132182000000|2005-11-16 23:00:00|5097.67|5097.67|5099.72|5099.72|5130.21|5130.21|5089.67|5089.67|0
1132268400000|2005-11-17 23:00:00|5129.12|5129.12|5123.5|5123.5|5162.51|5162.51|5108.93|5108.93|0
1132527600000|2005-11-20 23:00:00|5140.35|5140.35|5170.61|5170.61|5179.55|5179.55|5127.07|5127.07|0
1132614000000|2005-11-21 23:00:00|5178.96|5178.96|5174.72|5174.72|5182.73|5182.73|5161.35|5161.35|0
1132700400000|2005-11-22 23:00:00|5194.55|5194.55|5196.08|5196.08|5203.38|5203.38|5172.79|5172.79|0
1132786800000|2005-11-23 23:00:00|5193.15|5193.15|5187.98|5187.98|5204.14|5204.14|5171.56|5171.56|0
1132873200000|2005-11-24 23:00:00|5186.91|5186.91|5194.27|5194.27|5194.31|5194.31|5178.65|5178.65|0
1133132400000|2005-11-27 23:00:00|5218.28|5218.28|5176.59|5176.59|5241|5241|5167.91|5167.91|0
1133218800000|2005-11-28 23:00:00|5167.37|5167.37|5199.48|5199.48|5218.43|5218.43|5155.34|5155.34|0
1133305200000|2005-11-29 23:00:00|5183.78|5183.78|5193.4|5193.4|5209.56|5209.56|5166.39|5166.39|0
1133391600000|2005-11-30 23:00:00|5210.54|5210.54|5266.55|5266.55|5266.62|5266.62|5208.49|5208.49|0
1133478000000|2005-12-01 23:00:00|5292.2|5292.2|5307.99|5307.99|5307.99|5307.99|5275.3|5275.3|0
1133737200000|2005-12-04 23:00:00|5303.92|5303.92|5266.86|5266.86|5306.09|5306.09|5251.86|5251.86|0
1133823600000|2005-12-05 23:00:00|5271.35|5271.35|5300.85|5300.85|5309.93|5309.93|5267.71|5267.71|0
1133910000000|2005-12-06 23:00:00|5292.5|5292.5|5266.75|5266.75|5308.79|5308.79|5248.73|5248.73|0
1133996400000|2005-12-07 23:00:00|5230.83|5230.83|5286.75|5286.75|5286.75|5286.75|5222.24|5222.24|0
1134082800000|2005-12-08 23:00:00|5268.28|5268.28|5282.13|5282.13|5294.38|5294.38|5262.04|5262.04|0
1134342000000|2005-12-11 23:00:00|5316.46|5316.46|5301.21|5301.21|5331.06|5331.06|5290.91|5290.91|0
1134428400000|2005-12-12 23:00:00|5305.66|5305.66|5310.28|5310.28|5313.2|5313.2|5285.67|5285.67|0
1134514800000|2005-12-13 23:00:00|5315.16|5315.16|5286.76|5286.76|5321.11|5321.11|5274.97|5274.97|0
1134601200000|2005-12-14 23:00:00|5294.86|5294.86|5295.82|5295.82|5304.57|5304.57|5279.33|5279.33|0
1134687600000|2005-12-15 23:00:00|5303.32|5303.32|5353.66|5353.66|5356.67|5356.67|5302.68|5302.68|0
1134946800000|2005-12-18 23:00:00|5342.93|5342.93|5350.18|5350.18|5357.67|5357.67|5336.27|5336.27|0
1135033200000|2005-12-19 23:00:00|5331.82|5331.82|5356.6|5356.6|5365.6|5365.6|5322.83|5322.83|0
1135119600000|2005-12-20 23:00:00|5367.81|5367.81|5397.23|5397.23|5400.33|5400.33|5367.68|5367.68|0
1135206000000|2005-12-21 23:00:00|5390.01|5390.01|5398.28|5398.28|5403.13|5403.13|5387.46|5387.46|0
1135292400000|2005-12-22 23:00:00|5410.09|5410.09|5419.05|5419.05|5425.62|5425.62|5405.92|5405.92|0
1135638000000|2005-12-26 23:00:00|5422.07|5422.07|5444.84|5444.84|5454.51|5454.51|5419.55|5419.55|0
1135724400000|2005-12-27 23:00:00|5437.28|5437.28|5447.15|5447.15|5460.39|5460.39|5432.3|5432.3|0
1135810800000|2005-12-28 23:00:00|5464|5464|5458.58|5458.58|5469.96|5469.96|5447.13|5447.13|0
1135897200000|2005-12-29 23:00:00|5446.79|5446.79|5408.26|5408.26|5446.79|5446.79|5385.07|5385.07|0
1136156400000|2006-01-01 23:00:00|5410.24|5410.24|5449.98|5449.98|5451.57|5451.57|5409.28|5409.28|0
1136242800000|2006-01-02 23:00:00|5451.34|5451.34|5460.68|5460.68|5496.46|5496.46|5440.74|5440.74|0
1136329200000|2006-01-03 23:00:00|5494.46|5494.46|5523.62|5523.62|5523.67|5523.67|5477.6|5477.6|0
1136415600000|2006-01-04 23:00:00|5521.86|5521.86|5516.53|5516.53|5526.41|5526.41|5502.25|5502.25|0
1136502000000|2006-01-05 23:00:00|5521.52|5521.52|5536.32|5536.32|5537.58|5537.58|5507.92|5507.92|0
1136761200000|2006-01-08 23:00:00|5543.34|5543.34|5537.11|5537.11|5553.55|5553.55|5532.84|5532.84|0
1136847600000|2006-01-09 23:00:00|5528.06|5528.06|5494.71|5494.71|5528.28|5528.28|5482.18|5482.18|0
1136934000000|2006-01-10 23:00:00|5524.2|5524.2|5532.89|5532.89|5537.48|5537.48|5515.67|5515.67|0
1137020400000|2006-01-11 23:00:00|5533.25|5533.25|5542.13|5542.13|5553.48|5553.48|5516.24|5516.24|0
1137106800000|2006-01-12 23:00:00|5531.73|5531.73|5483.09|5483.09|5531.73|5531.73|5463.78|5463.78|0
1137366000000|2006-01-15 23:00:00|5464.98|5464.98|5514.64|5514.64|5515.26|5515.26|5462.54|5462.54|0
1137452400000|2006-01-16 23:00:00|5481.86|5481.86|5460.16|5460.16|5481.86|5481.86|5448.87|5448.87|0
1137538800000|2006-01-17 23:00:00|5419.18|5419.18|5395.61|5395.61|5426.82|5426.82|5363.64|5363.64|0
1137625200000|2006-01-18 23:00:00|5411.34|5411.34|5430.84|5430.84|5438.91|5438.91|5410.29|5410.29|0
1137711600000|2006-01-19 23:00:00|5433.69|5433.69|5349.02|5349.02|5447.37|5447.37|5344.52|5344.52|0
1137970800000|2006-01-22 23:00:00|5311.9|5311.9|5348.72|5348.72|5350.24|5350.24|5290.49|5290.49|0
1138057200000|2006-01-23 23:00:00|5350.77|5350.77|5334.3|5334.3|5369.58|5369.58|5321.27|5321.27|0
1138143600000|2006-01-24 23:00:00|5346.36|5346.36|5427.09|5427.09|5430.09|5430.09|5339.01|5339.01|0
1138230000000|2006-01-25 23:00:00|5433.05|5433.05|5548.91|5548.91|5549.08|5549.08|5422.26|5422.26|0
1138316400000|2006-01-26 23:00:00|5586.48|5586.48|5647.42|5647.42|5650.95|5650.95|5585.37|5585.37|0
1138575600000|2006-01-29 23:00:00|5636.24|5636.24|5660.03|5660.03|5670.39|5670.39|5619.07|5619.07|0
1138662000000|2006-01-30 23:00:00|5667.7|5667.7|5674.15|5674.15|5697.01|5697.01|5635.81|5635.81|0
1138748400000|2006-01-31 23:00:00|5662.05|5662.05|5726.53|5726.53|5733.56|5733.56|5643.4|5643.4|0
1138834800000|2006-02-01 23:00:00|5738.5|5738.5|5649.6|5649.6|5760.63|5760.63|5644.11|5644.11|0
1138921200000|2006-02-02 23:00:00|5662.69|5662.69|5657.12|5657.12|5686.44|5686.44|5614.29|5614.29|0
1139180400000|2006-02-05 23:00:00|5667.18|5667.18|5666.78|5666.78|5702.76|5702.76|5649.28|5649.28|0
1139266800000|2006-02-06 23:00:00|5680.01|5680.01|5672.92|5672.92|5699.35|5699.35|5630.11|5630.11|0
1139353200000|2006-02-07 23:00:00|5627.75|5627.75|5666.41|5666.41|5675.56|5675.56|5598.05|5598.05|0
1139439600000|2006-02-08 23:00:00|5694.46|5694.46|5743.68|5743.68|5743.68|5743.68|5694.46|5694.46|0
1139526000000|2006-02-09 23:00:00|5730.09|5730.09|5701.47|5701.47|5745.49|5745.49|5696.02|5696.02|0
1139785200000|2006-02-12 23:00:00|5699.44|5699.44|5756.33|5756.33|5756.33|5756.33|5683.88|5683.88|0
1139871600000|2006-02-13 23:00:00|5759.66|5759.66|5763.4|5763.4|5786.69|5786.69|5717.44|5717.44|0
1139958000000|2006-02-14 23:00:00|5766.6|5766.6|5764.37|5764.37|5790.27|5790.27|5744.96|5744.96|0
1140044400000|2006-02-15 23:00:00|5786.16|5786.16|5789.25|5789.25|5796.79|5796.79|5757.25|5757.25|0
1140130800000|2006-02-16 23:00:00|5784.64|5784.64|5795.48|5795.48|5814.79|5814.79|5773.52|5773.52|0
1140390000000|2006-02-19 23:00:00|5795.68|5795.68|5793.95|5793.95|5802.72|5802.72|5766.99|5766.99|0
1140476400000|2006-02-20 23:00:00|5798.89|5798.89|5801.04|5801.04|5850.47|5850.47|5780.99|5780.99|0
1140562800000|2006-02-21 23:00:00|5793.46|5793.46|5862.06|5862.06|5862.06|5862.06|5783.35|5783.35|0
1140649200000|2006-02-22 23:00:00|5868.12|5868.12|5857.88|5857.88|5884.22|5884.22|5820.35|5820.35|0
1140735600000|2006-02-23 23:00:00|5856.73|5856.73|5870.79|5870.79|5873.1|5873.1|5840.6|5840.6|0
1140994800000|2006-02-26 23:00:00|5888.81|5888.81|5915.15|5915.15|5915.93|5915.93|5871.75|5871.75|0
1141081200000|2006-02-27 23:00:00|5908.58|5908.58|5796.04|5796.04|5916.8|5916.8|5791.9|5791.9|0
1141167600000|2006-02-28 23:00:00|5806.96|5806.96|5866.61|5866.61|5867.59|5867.59|5796.41|5796.41|0
1141254000000|2006-03-01 23:00:00|5862.36|5862.36|5783.49|5783.49|5885.73|5885.73|5749.06|5749.06|0
1141340400000|2006-03-02 23:00:00|5771.33|5771.33|5721.46|5721.46|5811.48|5811.48|5691.21|5691.21|0
1141599600000|2006-03-05 23:00:00|5742.07|5742.07|5754.06|5754.06|5768.98|5768.98|5726.59|5726.59|0
1141686000000|2006-03-06 23:00:00|5732.54|5732.54|5739.28|5739.28|5750.85|5750.85|5698.06|5698.06|0
1141772400000|2006-03-07 23:00:00|5745.38|5745.38|5673.36|5673.36|5763.27|5763.27|5664.19|5664.19|0
1141858800000|2006-03-08 23:00:00|5711.02|5711.02|5732.22|5732.22|5741.83|5741.83|5693.3|5693.3|0
1141945200000|2006-03-09 23:00:00|5715.3|5715.3|5804.92|5804.92|5804.95|5804.95|5708.79|5708.79|0
1142204400000|2006-03-12 23:00:00|5820.74|5820.74|5855.16|5855.16|5859.92|5859.92|5807.61|5807.61|0
1142290800000|2006-03-13 23:00:00|5841.43|5841.43|5870.88|5870.88|5870.88|5870.88|5823.63|5823.63|0
1142377200000|2006-03-14 23:00:00|5885.5|5885.5|5898.48|5898.48|5905.83|5905.83|5869.51|5869.51|0
1142463600000|2006-03-15 23:00:00|5906.3|5906.3|5897.79|5897.79|5909.5|5909.5|5867.37|5867.37|0
1142550000000|2006-03-16 23:00:00|5906.36|5906.36|5882.38|5882.38|5947.43|5947.43|5862.04|5862.04|0
1142809200000|2006-03-19 23:00:00|5895.78|5895.78|5902.79|5902.79|5932.46|5932.46|5884.33|5884.33|0
1142895600000|2006-03-20 23:00:00|5900.84|5900.84|5911.86|5911.86|5911.86|5911.86|5847.9|5847.9|0
1142982000000|2006-03-21 23:00:00|5883.09|5883.09|5932.31|5932.31|5949.15|5949.15|5859.52|5859.52|0
1143068400000|2006-03-22 23:00:00|5941.78|5941.78|5947.11|5947.11|5960.02|5960.02|5922.03|5922.03|0
1143154800000|2006-03-23 23:00:00|5956.35|5956.35|5973.14|5973.14|5977.06|5977.06|5941.24|5941.24|0
1143410400000|2006-03-26 22:00:00|5972.15|5972.15|5912.26|5912.26|5976.63|5976.63|5910.89|5910.89|0
1143496800000|2006-03-27 22:00:00|5914.65|5914.65|5890.63|5890.63|5940.59|5940.59|5863.07|5863.07|0
1143583200000|2006-03-28 22:00:00|5893.27|5893.27|5914.78|5914.78|5921.12|5921.12|5868.21|5868.21|0
1143669600000|2006-03-29 22:00:00|5943.47|5943.47|5984.19|5984.19|5993.45|5993.45|5936.31|5936.31|0
1143756000000|2006-03-30 22:00:00|5972.03|5972.03|5970.08|5970.08|5993.9|5993.9|5942.88|5942.88|0
1144015200000|2006-04-02 22:00:00|5989.08|5989.08|6024.05|6024.05|6028.14|6028.14|5978.46|5978.46|0
1144101600000|2006-04-03 22:00:00|6015.37|6015.37|6013.85|6013.85|6024.66|6024.66|5992.89|5992.89|0
1144188000000|2006-04-04 22:00:00|6013.89|6013.89|6029.2|6029.2|6035.67|6035.67|5995.77|5995.77|0
1144274400000|2006-04-05 22:00:00|6033.69|6033.69|6031.39|6031.39|6047.98|6047.98|6008.56|6008.56|0
1144360800000|2006-04-06 22:00:00|6028.33|6028.33|5952.92|5952.92|6045.25|6045.25|5947.56|5947.56|0
1144620000000|2006-04-09 22:00:00|5951.08|5951.08|6003.4|6003.4|6004.71|6004.71|5943.12|5943.12|0
1144706400000|2006-04-10 22:00:00|6000.11|6000.11|5908.47|5908.47|6000.76|6000.76|5895.04|5895.04|0
1144792800000|2006-04-11 22:00:00|5907.91|5907.91|5901.25|5901.25|5917.28|5917.28|5860.5|5860.5|0
1144879200000|2006-04-12 22:00:00|5909.82|5909.82|5918.57|5918.57|5925.4|5925.4|5873.58|5873.58|0
1145311200000|2006-04-17 22:00:00|5915.11|5915.11|5902.58|5902.58|5917.84|5917.84|5866.85|5866.85|0
1145397600000|2006-04-18 22:00:00|5935.41|5935.41|5993.76|5993.76|5996.6|5996.6|5935.41|5935.41|0
1145484000000|2006-04-19 22:00:00|6000.32|6000.32|6063.28|6063.28|6089.3|6089.3|5996.5|5996.5|0
1145570400000|2006-04-20 22:00:00|6070.86|6070.86|6094.75|6094.75|6108.69|6108.69|6069.38|6069.38|0
1145829600000|2006-04-23 22:00:00|6058.75|6058.75|6079.09|6079.09|6094.83|6094.83|6034.86|6034.86|0
1145916000000|2006-04-24 22:00:00|6084.8|6084.8|6078.8|6078.8|6111.3|6111.3|6051.61|6051.61|0
1146002400000|2006-04-25 22:00:00|6089.82|6089.82|6107.12|6107.12|6121.95|6121.95|6081.95|6081.95|0
1146088800000|2006-04-26 22:00:00|6104.28|6104.28|6067.74|6067.74|6113.08|6113.08|6021.27|6021.27|0
1146175200000|2006-04-27 22:00:00|6061.5|6061.5|6009.89|6009.89|6061.5|6061.5|6003.91|6003.91|0
1146520800000|2006-05-01 22:00:00|6014.38|6014.38|6051.29|6051.29|6056.27|6056.27|6006.87|6006.87|0
1146607200000|2006-05-02 22:00:00|6054.64|6054.64|5968.96|5968.96|6079.8|6079.8|5962.86|5962.86|0
1146693600000|2006-05-03 22:00:00|5980.49|5980.49|6039.32|6039.32|6040.7|6040.7|5968.68|5968.68|0
1146780000000|2006-05-04 22:00:00|6049.25|6049.25|6113.29|6113.29|6113.29|6113.29|6045.83|6045.83|0
1147039200000|2006-05-07 22:00:00|6126.96|6126.96|6127.98|6127.98|6153.47|6153.47|6118.98|6118.98|0
1147125600000|2006-05-08 22:00:00|6128.01|6128.01|6140.72|6140.72|6142.02|6142.02|6100.04|6100.04|0
1147212000000|2006-05-09 22:00:00|6119.11|6119.11|6118.38|6118.38|6157.96|6157.96|6110.45|6110.45|0
1147298400000|2006-05-10 22:00:00|6122.01|6122.01|6054.72|6054.72|6162.37|6162.37|6047.43|6047.43|0
1147384800000|2006-05-11 22:00:00|6028.39|6028.39|5916.28|5916.28|6043.65|6043.65|5915.74|5915.74|0
1147644000000|2006-05-14 22:00:00|5893|5893|5857.03|5857.03|5902.44|5902.44|5785.14|5785.14|0
1147730400000|2006-05-15 22:00:00|5860.6|5860.6|5851.92|5851.92|5898.33|5898.33|5807.84|5807.84|0
1147816800000|2006-05-16 22:00:00|5873.72|5873.72|5652.72|5652.72|5897.77|5897.77|5652.72|5652.72|0
1147903200000|2006-05-17 22:00:00|5672.36|5672.36|5666.07|5666.07|5714.63|5714.63|5587.92|5587.92|0
1147989600000|2006-05-18 22:00:00|5656.41|5656.41|5672.28|5672.28|5706.19|5706.19|5635.69|5635.69|0
1148248800000|2006-05-21 22:00:00|5653.85|5653.85|5546.24|5546.24|5653.85|5653.85|5513.43|5513.43|0
1148335200000|2006-05-22 22:00:00|5556.82|5556.82|5678.49|5678.49|5703.34|5703.34|5556.82|5556.82|0
1148421600000|2006-05-23 22:00:00|5637.34|5637.34|5587.23|5587.23|5653.99|5653.99|5552.02|5552.02|0
1148508000000|2006-05-24 22:00:00|5601.32|5601.32|5706.06|5706.06|5706.06|5706.06|5568.83|5568.83|0
1148594400000|2006-05-25 22:00:00|5728.99|5728.99|5788.36|5788.36|5788.47|5788.47|5720.5|5720.5|0
1148853600000|2006-05-28 22:00:00|5782.49|5782.49|5755.02|5755.02|5784.29|5784.29|5748.2|5748.2|0
1148940000000|2006-05-29 22:00:00|5749.16|5749.16|5622.43|5622.43|5758.82|5758.82|5593.89|5593.89|0
1149026400000|2006-05-30 22:00:00|5582.63|5582.63|5692.86|5692.86|5704.11|5704.11|5533.12|5533.12|0
1149112800000|2006-05-31 22:00:00|5677.53|5677.53|5707.59|5707.59|5713.53|5713.53|5603.1|5603.1|0
1149199200000|2006-06-01 22:00:00|5733.42|5733.42|5687.04|5687.04|5778.78|5778.78|5676.04|5676.04|0
1149458400000|2006-06-04 22:00:00|5685.56|5685.56|5621.19|5621.19|5691.69|5691.69|5590.22|5590.22|0
1149544800000|2006-06-05 22:00:00|5563.13|5563.13|5502.81|5502.81|5590.83|5590.83|5477.75|5477.75|0
1149631200000|2006-06-06 22:00:00|5510.29|5510.29|5543.93|5543.93|5572.09|5572.09|5471.76|5471.76|0
1149717600000|2006-06-07 22:00:00|5478.71|5478.71|5383.28|5383.28|5478.71|5478.71|5383.28|5383.28|0
1149804000000|2006-06-08 22:00:00|5434.8|5434.8|5464.08|5464.08|5485.57|5485.57|5434.8|5434.8|0
1150063200000|2006-06-11 22:00:00|5458.38|5458.38|5395.55|5395.55|5470.23|5470.23|5375.99|5375.99|0
1150149600000|2006-06-12 22:00:00|5337.68|5337.68|5292.14|5292.14|5337.68|5337.68|5262.21|5262.21|0
1150236000000|2006-06-13 22:00:00|5298.62|5298.62|5305.99|5305.99|5332.08|5332.08|5243.71|5243.71|0
1150322400000|2006-06-14 22:00:00|5330.48|5330.48|5422.22|5422.22|5438.33|5438.33|5330.48|5330.48|0
1150408800000|2006-06-15 22:00:00|5454.34|5454.34|5376.01|5376.01|5507.6|5507.6|5367.14|5367.14|0
1150668000000|2006-06-18 22:00:00|5388.83|5388.83|5439.23|5439.23|5483.88|5483.88|5388.83|5388.83|0
1150754400000|2006-06-19 22:00:00|5408.25|5408.25|5493.61|5493.61|5493.61|5493.61|5382.58|5382.58|0
1150840800000|2006-06-20 22:00:00|5499.05|5499.05|5503.41|5503.41|5510.15|5510.15|5414.62|5414.62|0
1150927200000|2006-06-21 22:00:00|5548.38|5548.38|5533.42|5533.42|5580.82|5580.82|5499.36|5499.36|0
1151013600000|2006-06-22 22:00:00|5536.43|5536.43|5529.74|5529.74|5559.87|5559.87|5499.55|5499.55|0
1151272800000|2006-06-25 22:00:00|5542.74|5542.74|5514.63|5514.63|5564.64|5564.64|5500.94|5500.94|0
1151359200000|2006-06-26 22:00:00|5537.77|5537.77|5459.15|5459.15|5552.95|5552.95|5447.02|5447.02|0
1151445600000|2006-06-27 22:00:00|5442.17|5442.17|5456.87|5456.87|5490.19|5490.19|5420.08|5420.08|0
1151532000000|2006-06-28 22:00:00|5480.37|5480.37|5581.67|5581.67|5592.53|5592.53|5479.96|5479.96|0
1151618400000|2006-06-29 22:00:00|5617.71|5617.71|5683.31|5683.31|5698.21|5698.21|5617.71|5617.71|0
1151877600000|2006-07-02 22:00:00|5688|5688|5712.69|5712.69|5712.69|5712.69|5675.5|5675.5|0
1151964000000|2006-07-03 22:00:00|5714.6|5714.6|5729.01|5729.01|5729.59|5729.59|5689.01|5689.01|0
1152050400000|2006-07-04 22:00:00|5700.29|5700.29|5625.63|5625.63|5705.58|5705.58|5608.95|5608.95|0
1152136800000|2006-07-05 22:00:00|5635.27|5635.27|5695.47|5695.47|5702.65|5702.65|5635.27|5635.27|0
1152223200000|2006-07-06 22:00:00|5680.17|5680.17|5681.85|5681.85|5717.9|5717.9|5628.19|5628.19|0
1152482400000|2006-07-09 22:00:00|5678.11|5678.11|5706.32|5706.32|5711.04|5711.04|5633.47|5633.47|0
1152568800000|2006-07-10 22:00:00|5678.55|5678.55|5616.04|5616.04|5684.4|5684.4|5593.8|5593.8|0
1152655200000|2006-07-11 22:00:00|5641.01|5641.01|5637.82|5637.82|5700.01|5700.01|5620.49|5620.49|0
1152741600000|2006-07-12 22:00:00|5609.13|5609.13|5527.29|5527.29|5609.13|5609.13|5505.36|5505.36|0
1152828000000|2006-07-13 22:00:00|5502.35|5502.35|5422.22|5422.22|5504.07|5504.07|5422.22|5422.22|0
1153087200000|2006-07-16 22:00:00|5437.08|5437.08|5416.96|5416.96|5451.25|5451.25|5365.06|5365.06|0
1153173600000|2006-07-17 22:00:00|5402.68|5402.68|5396.85|5396.85|5445.07|5445.07|5373.44|5373.44|0
1153260000000|2006-07-18 22:00:00|5415.05|5415.05|5539.29|5539.29|5543.38|5543.38|5401.41|5401.41|0
1153346400000|2006-07-19 22:00:00|5559.67|5559.67|5545.82|5545.82|5587.28|5587.28|5535.06|5535.06|0
1153432800000|2006-07-20 22:00:00|5537.16|5537.16|5451.01|5451.01|5539.72|5539.72|5423.63|5423.63|0
1153692000000|2006-07-23 22:00:00|5460.12|5460.12|5578.05|5578.05|5582.06|5582.06|5460.12|5460.12|0
1153778400000|2006-07-24 22:00:00|5587.04|5587.04|5565.76|5565.76|5601.62|5601.62|5542.38|5542.38|0
1153864800000|2006-07-25 22:00:00|5573.62|5573.62|5583.1|5583.1|5596.19|5596.19|5555.45|5555.45|0
1153951200000|2006-07-26 22:00:00|5615.08|5615.08|5659.07|5659.07|5667.55|5667.55|5597.35|5597.35|0
1154037600000|2006-07-27 22:00:00|5640.92|5640.92|5705.42|5705.42|5708.33|5708.33|5620.91|5620.91|0
1154296800000|2006-07-30 22:00:00|5704.56|5704.56|5681.97|5681.97|5708.37|5708.37|5672.77|5672.77|0
1154383200000|2006-07-31 22:00:00|5678.01|5678.01|5596.74|5596.74|5693.49|5693.49|5583.96|5583.96|0
1154469600000|2006-08-01 22:00:00|5622.74|5622.74|5680.82|5680.82|5684.49|5684.49|5620.79|5620.79|0
1154556000000|2006-08-02 22:00:00|5688.29|5688.29|5640.03|5640.03|5696.7|5696.7|5591.19|5591.19|0
1154642400000|2006-08-03 22:00:00|5656.38|5656.38|5723.03|5723.03|5741.8|5741.8|5654.32|5654.32|0
1154901600000|2006-08-06 22:00:00|5685.46|5685.46|5626.67|5626.67|5687.8|5687.8|5614.3|5614.3|0
1154988000000|2006-08-07 22:00:00|5658.36|5658.36|5651.92|5651.92|5678.73|5678.73|5630.06|5630.06|0
1155074400000|2006-08-08 22:00:00|5663.69|5663.69|5702.81|5702.81|5709.1|5709.1|5612.95|5612.95|0
1155160800000|2006-08-09 22:00:00|5662.73|5662.73|5630.96|5630.96|5662.73|5662.73|5557.59|5557.59|0
1155247200000|2006-08-10 22:00:00|5648.83|5648.83|5628.37|5628.37|5673.2|5673.2|5602.3|5602.3|0
1155506400000|2006-08-13 22:00:00|5661.07|5661.07|5692|5692|5701.59|5701.59|5659.71|5659.71|0
1155592800000|2006-08-14 22:00:00|5677.37|5677.37|5776.8|5776.8|5793.05|5793.05|5664.89|5664.89|0
1155679200000|2006-08-15 22:00:00|5778.71|5778.71|5812.94|5812.94|5826.41|5826.41|5764.8|5764.8|0
1155765600000|2006-08-16 22:00:00|5819.51|5819.51|5833.51|5833.51|5835.35|5835.35|5803.34|5803.34|0
1155852000000|2006-08-17 22:00:00|5828.35|5828.35|5817.02|5817.02|5849.37|5849.37|5804.24|5804.24|0
1156111200000|2006-08-20 22:00:00|5804.66|5804.66|5794.83|5794.83|5817.09|5817.09|5771.93|5771.93|0
1156197600000|2006-08-21 22:00:00|5816.21|5816.21|5818.41|5818.41|5831.86|5831.86|5755.89|5755.89|0
1156284000000|2006-08-22 22:00:00|5819.29|5819.29|5775.54|5775.54|5819.29|5819.29|5759.55|5759.55|0
1156370400000|2006-08-23 22:00:00|5773.46|5773.46|5814.08|5814.08|5847.11|5847.11|5744.11|5744.11|0
1156456800000|2006-08-24 22:00:00|5814.34|5814.34|5811.47|5811.47|5834.07|5834.07|5783.89|5783.89|0
1156716000000|2006-08-27 22:00:00|5808.37|5808.37|5854.99|5854.99|5862.33|5862.33|5767.83|5767.83|0
1156802400000|2006-08-28 22:00:00|5854.5|5854.5|5847.02|5847.02|5880.48|5880.48|5837.38|5837.38|0
1156888800000|2006-08-29 22:00:00|5863.31|5863.31|5867.53|5867.53|5884.51|5884.51|5852.19|5852.19|0
1156975200000|2006-08-30 22:00:00|5880.58|5880.58|5859.57|5859.57|5886.78|5886.78|5841|5841|0
1157061600000|2006-08-31 22:00:00|5861.25|5861.25|5876.54|5876.54|5907.16|5907.16|5856.49|5856.49|0
1157320800000|2006-09-03 22:00:00|5890.01|5890.01|5909.72|5909.72|5917.24|5917.24|5890.01|5890.01|0
1157407200000|2006-09-04 22:00:00|5904.42|5904.42|5884.07|5884.07|5907.49|5907.49|5857.38|5857.38|0
1157493600000|2006-09-05 22:00:00|5883.44|5883.44|5813.06|5813.06|5883.89|5883.89|5799.69|5799.69|0
1157580000000|2006-09-06 22:00:00|5792.64|5792.64|5773.72|5773.72|5792.64|5792.64|5753.67|5753.67|0
1157666400000|2006-09-07 22:00:00|5782.63|5782.63|5795.26|5795.26|5811.59|5811.59|5773.54|5773.54|0
1157925600000|2006-09-10 22:00:00|5774.31|5774.31|5798.46|5798.46|5800.71|5800.71|5737.2|5737.2|0
1158012000000|2006-09-11 22:00:00|5803.8|5803.8|5873.85|5873.85|5878.83|5878.83|5775.03|5775.03|0
1158098400000|2006-09-12 22:00:00|5888.47|5888.47|5906.12|5906.12|5906.98|5906.98|5874.45|5874.45|0
1158184800000|2006-09-13 22:00:00|5913.47|5913.47|5907.37|5907.37|5935.04|5935.04|5888.74|5888.74|0
1158271200000|2006-09-14 22:00:00|5911.89|5911.89|5937.87|5937.87|5953.72|5953.72|5907.46|5907.46|0
1158530400000|2006-09-17 22:00:00|5932.51|5932.51|5926.33|5926.33|5950.36|5950.36|5896.65|5896.65|0
1158616800000|2006-09-18 22:00:00|5918.97|5918.97|5873.46|5873.46|5930.14|5930.14|5869.57|5869.57|0
1158703200000|2006-09-19 22:00:00|5877.08|5877.08|5954.38|5954.38|5962.14|5962.14|5872.31|5872.31|0
1158789600000|2006-09-20 22:00:00|5949.06|5949.06|5962.03|5962.03|5979.87|5979.87|5936|5936|0
1158876000000|2006-09-21 22:00:00|5930.11|5930.11|5883.32|5883.32|5930.3|5930.3|5857.89|5857.89|0
1159135200000|2006-09-24 22:00:00|5898.9|5898.9|5901.66|5901.66|5935.02|5935.02|5864.99|5864.99|0
1159221600000|2006-09-25 22:00:00|5936.45|5936.45|5960.63|5960.63|5977.92|5977.92|5926.55|5926.55|0
1159308000000|2006-09-26 22:00:00|5981.19|5981.19|5989.71|5989.71|6003.51|6003.51|5956.03|5956.03|0
1159394400000|2006-09-27 22:00:00|5984.62|5984.62|5989.16|5989.16|6002.94|6002.94|5973.5|5973.5|0
1159480800000|2006-09-28 22:00:00|5998.4|5998.4|6004.33|6004.33|6031.55|6031.55|5992.42|5992.42|0
1159740000000|2006-10-01 22:00:00|6019.34|6019.34|5999.46|5999.46|6031.86|6031.86|5964.74|5964.74|0
1159826400000|2006-10-02 22:00:00|5986.74|5986.74|5992.22|5992.22|5992.22|5992.22|5944.57|5944.57|0
1159912800000|2006-10-03 22:00:00|5996.24|5996.24|6046.37|6046.37|6050.28|6050.28|5995.41|5995.41|0
1159999200000|2006-10-04 22:00:00|6065.46|6065.46|6075.28|6075.28|6097.87|6097.87|6065.46|6065.46|0
1160085600000|2006-10-05 22:00:00|6066.69|6066.69|6085.82|6085.82|6088.44|6088.44|6052.99|6052.99|0
1160344800000|2006-10-08 22:00:00|6064.88|6064.88|6084.4|6084.4|6084.55|6084.55|6054.67|6054.67|0
1160431200000|2006-10-09 22:00:00|6094.2|6094.2|6117.71|6117.71|6127.28|6127.28|6088.05|6088.05|0
1160517600000|2006-10-10 22:00:00|6111.02|6111.02|6119.45|6119.45|6128.2|6128.2|6080.14|6080.14|0
1160604000000|2006-10-11 22:00:00|6112.51|6112.51|6160.28|6160.28|6164.41|6164.41|6112.51|6112.51|0
1160690400000|2006-10-12 22:00:00|6169.81|6169.81|6173.68|6173.68|6188.69|6188.69|6152.36|6152.36|0
1160949600000|2006-10-15 22:00:00|6178.36|6178.36|6186.54|6186.54|6189.82|6189.82|6162.77|6162.77|0
1161036000000|2006-10-16 22:00:00|6170.02|6170.02|6115.1|6115.1|6170.02|6170.02|6106.19|6106.19|0
1161122400000|2006-10-17 22:00:00|6133.78|6133.78|6182.78|6182.78|6210.35|6210.35|6133.78|6133.78|0
1161208800000|2006-10-18 22:00:00|6168|6168|6177.42|6177.42|6203.9|6203.9|6148.31|6148.31|0
1161295200000|2006-10-19 22:00:00|6189.7|6189.7|6202.82|6202.82|6218.57|6218.57|6176.9|6176.9|0
1161554400000|2006-10-22 22:00:00|6216.46|6216.46|6242.91|6242.91|6248.8|6248.8|6185.51|6185.51|0
1161640800000|2006-10-23 22:00:00|6236.95|6236.95|6247.52|6247.52|6251.95|6251.95|6226.93|6226.93|0
1161727200000|2006-10-24 22:00:00|6243.47|6243.47|6264.92|6264.92|6276.74|6276.74|6234.06|6234.06|0
1161813600000|2006-10-25 22:00:00|6279.37|6279.37|6284.19|6284.19|6304.78|6304.78|6270.22|6270.22|0
1161900000000|2006-10-26 22:00:00|6288.56|6288.56|6262.54|6262.54|6300.37|6300.37|6231.33|6231.33|0
1162162800000|2006-10-29 23:00:00|6230.86|6230.86|6258.19|6258.19|6263.35|6263.35|6205.75|6205.75|0
1162249200000|2006-10-30 23:00:00|6243.63|6243.63|6268.92|6268.92|6286.7|6286.7|6237.55|6237.55|0
1162335600000|2006-10-31 23:00:00|6262.71|6262.71|6291.9|6291.9|6311.93|6311.93|6262.59|6262.59|0
1162422000000|2006-11-01 23:00:00|6272.97|6272.97|6223.33|6223.33|6295.67|6295.67|6201|6201|0
1162508400000|2006-11-02 23:00:00|6233.17|6233.17|6241.15|6241.15|6279.46|6279.46|6220.11|6220.11|0
1162767600000|2006-11-05 23:00:00|6249.92|6249.92|6330.65|6330.65|6331.19|6331.19|6249.92|6249.92|0
1162854000000|2006-11-06 23:00:00|6334.19|6334.19|6361.96|6361.96|6363.15|6363.15|6326.24|6326.24|0
1162940400000|2006-11-07 23:00:00|6340.91|6340.91|6349.26|6349.26|6356.41|6356.41|6317.87|6317.87|0
1163026800000|2006-11-08 23:00:00|6360.93|6360.93|6358.68|6358.68|6366.65|6366.65|6333.5|6333.5|0
1163113200000|2006-11-09 23:00:00|6349.7|6349.7|6357.77|6357.77|6366.46|6366.46|6311.53|6311.53|0
1163372400000|2006-11-12 23:00:00|6350.65|6350.65|6393.73|6393.73|6403.72|6403.72|6344.1|6344.1|0
1163458800000|2006-11-13 23:00:00|6394.27|6394.27|6387.38|6387.38|6411.24|6411.24|6365.43|6365.43|0
1163545200000|2006-11-14 23:00:00|6404.16|6404.16|6430.89|6430.89|6434|6434|6404.16|6404.16|0
1163631600000|2006-11-15 23:00:00|6429.5|6429.5|6443.02|6443.02|6452.13|6452.13|6415.43|6415.43|0
1163718000000|2006-11-16 23:00:00|6438.18|6438.18|6412.36|6412.36|6451.69|6451.69|6398.52|6398.52|0
1163977200000|2006-11-19 23:00:00|6394.08|6394.08|6452.33|6452.33|6459.53|6459.53|6368.07|6368.07|0
1164063600000|2006-11-20 23:00:00|6450.56|6450.56|6460.39|6460.39|6476.71|6476.71|6447.53|6447.53|0
1164150000000|2006-11-21 23:00:00|6475.3|6475.3|6476.13|6476.13|6497.06|6497.06|6453.49|6453.49|0
1164236400000|2006-11-22 23:00:00|6483.58|6483.58|6475.25|6475.25|6494.7|6494.7|6461.58|6461.58|0
1164322800000|2006-11-23 23:00:00|6464.85|6464.85|6411.96|6411.96|6469.25|6469.25|6367.2|6367.2|0
1164582000000|2006-11-26 23:00:00|6400.49|6400.49|6298.17|6298.17|6419.97|6419.97|6297.61|6297.61|0
1164668400000|2006-11-27 23:00:00|6289.71|6289.71|6281.68|6281.68|6305.65|6305.65|6247.99|6247.99|0
1164754800000|2006-11-28 23:00:00|6300.41|6300.41|6363.8|6363.8|6365.83|6365.83|6297.35|6297.35|0
1164841200000|2006-11-29 23:00:00|6365.73|6365.73|6309.19|6309.19|6402.71|6402.71|6304.62|6304.62|0
1164927600000|2006-11-30 23:00:00|6322.18|6322.18|6241.13|6241.13|6360.67|6360.67|6195.81|6195.81|0
1165186800000|2006-12-03 23:00:00|6258.91|6258.91|6295.23|6295.23|6301.43|6301.43|6230.3|6230.3|0
1165273200000|2006-12-04 23:00:00|6300.46|6300.46|6372.8|6372.8|6381.37|6381.37|6286.92|6286.92|0
1165359600000|2006-12-05 23:00:00|6368.3|6368.3|6369.51|6369.51|6385.44|6385.44|6341.72|6341.72|0
1165446000000|2006-12-06 23:00:00|6357.82|6357.82|6413.03|6413.03|6440.56|6440.56|6356.38|6356.38|0
1165532400000|2006-12-07 23:00:00|6396.09|6396.09|6427.41|6427.41|6435.38|6435.38|6352.35|6352.35|0
1165791600000|2006-12-10 23:00:00|6449.76|6449.76|6469.42|6469.42|6476.34|6476.34|6447.94|6447.94|0
1165878000000|2006-12-11 23:00:00|6466.58|6466.58|6476.17|6476.17|6484.1|6484.1|6457.37|6457.37|0
1165964400000|2006-12-12 23:00:00|6479.04|6479.04|6520.77|6520.77|6521.02|6521.02|6470.86|6470.86|0
1166050800000|2006-12-13 23:00:00|6530.81|6530.81|6552.58|6552.58|6559.38|6559.38|6523.47|6523.47|0
1166137200000|2006-12-14 23:00:00|6572.75|6572.75|6588.83|6588.83|6605.15|6605.15|6556.73|6556.73|0
1166396400000|2006-12-17 23:00:00|6588.25|6588.25|6597.25|6597.25|6615.68|6615.68|6585.79|6585.79|0
1166482800000|2006-12-18 23:00:00|6572.97|6572.97|6553.51|6553.51|6577.35|6577.35|6524.53|6524.53|0
1166569200000|2006-12-19 23:00:00|6578.97|6578.97|6586.91|6586.91|6606.47|6606.47|6578.97|6578.97|0
1166655600000|2006-12-20 23:00:00|6573.37|6573.37|6573.96|6573.96|6595.43|6595.43|6563.5|6563.5|0
1166742000000|2006-12-21 23:00:00|6571.98|6571.98|6503.13|6503.13|6577.01|6577.01|6493.99|6493.99|0
1167174000000|2006-12-26 23:00:00|6525.99|6525.99|6608.86|6608.86|6611.7|6611.7|6525.76|6525.76|0
1167260400000|2006-12-27 23:00:00|6615.81|6615.81|6611.81|6611.81|6629.33|6629.33|6600.89|6600.89|0
1167346800000|2006-12-28 23:00:00|6617.85|6617.85|6596.92|6596.92|6627.36|6627.36|6596.6|6596.6|0
1167692400000|2007-01-01 23:00:00|6614.73|6614.73|6681.13|6681.13|6682.81|6682.81|6614.73|6614.73|0
1167778800000|2007-01-02 23:00:00|6681.23|6681.23|6691.32|6691.32|6704.04|6704.04|6667.58|6667.58|0
1167865200000|2007-01-03 23:00:00|6662.24|6662.24|6674.4|6674.4|6684.11|6684.11|6634.74|6634.74|0
1167951600000|2007-01-04 23:00:00|6661.9|6661.9|6593.09|6593.09|6665.51|6665.51|6588.03|6588.03|0
1168210800000|2007-01-07 23:00:00|6603.55|6603.55|6607.59|6607.59|6628.36|6628.36|6579.9|6579.9|0
1168297200000|2007-01-08 23:00:00|6625.28|6625.28|6614.37|6614.37|6665.91|6665.91|6606.87|6606.87|0
1168383600000|2007-01-09 23:00:00|6578.76|6578.76|6566.56|6566.56|6592.97|6592.97|6531.25|6531.25|0
1168470000000|2007-01-10 23:00:00|6590.74|6590.74|6687.3|6687.3|6695.74|6695.74|6571.59|6571.59|0
1168556400000|2007-01-11 23:00:00|6690.43|6690.43|6705.17|6705.17|6705.17|6705.17|6659.95|6659.95|0
1168815600000|2007-01-14 23:00:00|6719.53|6719.53|6731.74|6731.74|6746.3|6746.3|6719.53|6719.53|0
1168902000000|2007-01-15 23:00:00|6735.83|6735.83|6716.82|6716.82|6746.63|6746.63|6705.21|6705.21|0
1168988400000|2007-01-16 23:00:00|6716.67|6716.67|6701.7|6701.7|6732.31|6732.31|6672.76|6672.76|0
1169074800000|2007-01-17 23:00:00|6721.09|6721.09|6689.62|6689.62|6737.98|6737.98|6661.05|6661.05|0
1169161200000|2007-01-18 23:00:00|6678.81|6678.81|6747.17|6747.17|6754.55|6754.55|6651.68|6651.68|0
1169420400000|2007-01-21 23:00:00|6753.73|6753.73|6687.31|6687.31|6766.57|6766.57|6682.49|6682.49|0
1169506800000|2007-01-22 23:00:00|6692.83|6692.83|6678.93|6678.93|6704.36|6704.36|6627.96|6627.96|0
1169593200000|2007-01-23 23:00:00|6692.65|6692.65|6748.37|6748.37|6759.95|6759.95|6681.66|6681.66|0
1169679600000|2007-01-24 23:00:00|6743.43|6743.43|6719.58|6719.58|6771.42|6771.42|6703.9|6703.9|0
1169766000000|2007-01-25 23:00:00|6690.29|6690.29|6690.34|6690.34|6731.36|6731.36|6659.45|6659.45|0
1170025200000|2007-01-28 23:00:00|6702.45|6702.45|6726.01|6726.01|6739.5|6739.5|6683.38|6683.38|0
1170111600000|2007-01-29 23:00:00|6719.97|6719.97|6788.23|6788.23|6801.27|6801.27|6711.05|6711.05|0
1170198000000|2007-01-30 23:00:00|6772.83|6772.83|6789.11|6789.11|6805.09|6805.09|6758.85|6758.85|0
1170284400000|2007-01-31 23:00:00|6821.31|6821.31|6851.28|6851.28|6874.77|6874.77|6820.58|6820.58|0
1170370800000|2007-02-01 23:00:00|6853.77|6853.77|6885.76|6885.76|6904.88|6904.88|6848.17|6848.17|0
1170630000000|2007-02-04 23:00:00|6878.67|6878.67|6874.06|6874.06|6891.13|6891.13|6864.19|6864.19|0
1170716400000|2007-02-05 23:00:00|6881.9|6881.9|6875.7|6875.7|6906.68|6906.68|6862.19|6862.19|0
1170802800000|2007-02-06 23:00:00|6886.01|6886.01|6915.56|6915.56|6924.46|6924.46|6885.08|6885.08|0
1170889200000|2007-02-07 23:00:00|6911.24|6911.24|6876.73|6876.73|6918.04|6918.04|6849.85|6849.85|0
1170975600000|2007-02-08 23:00:00|6890.65|6890.65|6911.11|6911.11|6928.98|6928.98|6890.64|6890.64|0
1171234800000|2007-02-11 23:00:00|6892.03|6892.03|6859.45|6859.45|6892.03|6892.03|6844.39|6844.39|0
1171321200000|2007-02-12 23:00:00|6868.68|6868.68|6895.34|6895.34|6895.52|6895.52|6866.07|6866.07|0
1171407600000|2007-02-13 23:00:00|6912.56|6912.56|6961.18|6961.18|6965.39|6965.39|6907.91|6907.91|0
1171494000000|2007-02-14 23:00:00|6958.14|6958.14|6958.62|6958.62|6972.44|6972.44|6942.25|6942.25|0
1171580400000|2007-02-15 23:00:00|6955.71|6955.71|6957.07|6957.07|6979.02|6979.02|6941.03|6941.03|0
1171839600000|2007-02-18 23:00:00|6967.53|6967.53|6987.08|6987.08|6996.01|6996.01|6965.91|6965.91|0
1171926000000|2007-02-19 23:00:00|6978.52|6978.52|6982.91|6982.91|6987.67|6987.67|6936.08|6936.08|0
1172012400000|2007-02-20 23:00:00|6999.18|6999.18|6941.66|6941.66|7005.34|7005.34|6922.36|6922.36|0
1172098800000|2007-02-21 23:00:00|6959.37|6959.37|6973.73|6973.73|7012.34|7012.34|6955.57|6955.57|0
1172185200000|2007-02-22 23:00:00|6986.07|6986.07|6992.58|6992.58|6998.27|6998.27|6964.5|6964.5|0
1172444400000|2007-02-25 23:00:00|6992.12|6992.12|7027.59|7027.59|7040.2|7040.2|6980.25|6980.25|0
1172530800000|2007-02-26 23:00:00|6988.34|6988.34|6819.65|6819.65|6988.34|6988.34|6814.57|6814.57|0
1172617200000|2007-02-27 23:00:00|6728.4|6728.4|6715.44|6715.44|6775.52|6775.52|6640.99|6640.99|0
1172703600000|2007-02-28 23:00:00|6714.25|6714.25|6640.24|6640.24|6756.25|6756.25|6544.28|6544.28|0
1172790000000|2007-03-01 23:00:00|6663.6|6663.6|6603.32|6603.32|6703.04|6703.04|6554.05|6554.05|0
1173049200000|2007-03-04 23:00:00|6510.95|6510.95|6534.57|6534.57|6563.45|6563.45|6437.25|6437.25|0
1173135600000|2007-03-05 23:00:00|6558.89|6558.89|6595|6595|6607.99|6607.99|6545.63|6545.63|0
1173222000000|2007-03-06 23:00:00|6605.9|6605.9|6617.75|6617.75|6633.87|6633.87|6584.47|6584.47|0
1173308400000|2007-03-07 23:00:00|6643.82|6643.82|6713.23|6713.23|6713.54|6713.54|6639.89|6639.89|0
1173394800000|2007-03-08 23:00:00|6706.45|6706.45|6716.52|6716.52|6745.06|6745.06|6665.73|6665.73|0
1173654000000|2007-03-11 23:00:00|6727.57|6727.57|6715.49|6715.49|6752.18|6752.18|6674.99|6674.99|0
1173740400000|2007-03-12 23:00:00|6716.35|6716.35|6623.99|6623.99|6722.83|6722.83|6623.99|6623.99|0
1173826800000|2007-03-13 23:00:00|6567.24|6567.24|6447.7|6447.7|6567.24|6567.24|6444.7|6444.7|0
1173913200000|2007-03-14 23:00:00|6495.85|6495.85|6585.47|6585.47|6594.33|6594.33|6495.84|6495.84|0
1173999600000|2007-03-15 23:00:00|6564.79|6564.79|6579.87|6579.87|6614.06|6614.06|6528.3|6528.3|0
1174258800000|2007-03-18 23:00:00|6622.76|6622.76|6671.41|6671.41|6677.34|6677.34|6614.14|6614.14|0
1174345200000|2007-03-19 23:00:00|6673.68|6673.68|6700.29|6700.29|6703.4|6703.4|6633.81|6633.81|0
1174431600000|2007-03-20 23:00:00|6696.25|6696.25|6712.06|6712.06|6729.65|6729.65|6688.34|6688.34|0
1174518000000|2007-03-21 23:00:00|6742.78|6742.78|6856.96|6856.96|6872.63|6872.63|6742.78|6742.78|0
1174604400000|2007-03-22 23:00:00|6859|6859|6899.06|6899.06|6902.62|6902.62|6828.22|6828.22|0
1174860000000|2007-03-25 22:00:00|6899.33|6899.33|6828.82|6828.82|6903.82|6903.82|6799.37|6799.37|0
1174946400000|2007-03-26 22:00:00|6838.32|6838.32|6858.34|6858.34|6885.34|6885.34|6838.32|6838.32|0
1175032800000|2007-03-27 22:00:00|6830.73|6830.73|6816.89|6816.89|6843.37|6843.37|6788.33|6788.33|0
1175119200000|2007-03-28 22:00:00|6834.09|6834.09|6897.08|6897.08|6903.48|6903.48|6834.09|6834.09|0
1175205600000|2007-03-29 22:00:00|6903.88|6903.88|6917.03|6917.03|6965.84|6965.84|6885.58|6885.58|0
1175464800000|2007-04-01 22:00:00|6911.13|6911.13|6937.17|6937.17|6945.36|6945.36|6891.8|6891.8|0
1175551200000|2007-04-02 22:00:00|6945.36|6945.36|7045.56|7045.56|7053.12|7053.12|6945.27|6945.27|0
1175637600000|2007-04-03 22:00:00|7072.51|7072.51|7073.91|7073.91|7076.21|7076.21|7038.49|7038.49|0
1175724000000|2007-04-04 22:00:00|7074.59|7074.59|7099.91|7099.91|7103.73|7103.73|7068.09|7068.09|0
1176156000000|2007-04-09 22:00:00|7102.47|7102.47|7166.67|7166.67|7172.08|7172.08|7090.69|7090.69|0
1176242400000|2007-04-10 22:00:00|7168.1|7168.1|7152.83|7152.83|7201.93|7201.93|7139.34|7139.34|0
1176328800000|2007-04-11 22:00:00|7150.83|7150.83|7142.95|7142.95|7152.38|7152.38|7087.29|7087.29|0
1176415200000|2007-04-12 22:00:00|7153.89|7153.89|7212.07|7212.07|7213.2|7213.2|7150.7|7150.7|0
1176674400000|2007-04-15 22:00:00|7229.06|7229.06|7338.06|7338.06|7340.25|7340.25|7229.06|7229.06|0
1176760800000|2007-04-16 22:00:00|7327.5|7327.5|7348.83|7348.83|7365.51|7365.51|7292.3|7292.3|0
1176847200000|2007-04-17 22:00:00|7341.25|7341.25|7282.34|7282.34|7341.25|7341.25|7243.42|7243.42|0
1176933600000|2007-04-18 22:00:00|7205.53|7205.53|7242.73|7242.73|7248.18|7248.18|7155.05|7155.05|0
1177020000000|2007-04-19 22:00:00|7257.34|7257.34|7342.54|7342.54|7366.59|7366.59|7253.03|7253.03|0
1177279200000|2007-04-22 22:00:00|7348.01|7348.01|7335.62|7335.62|7358.27|7358.27|7302.43|7302.43|0
1177365600000|2007-04-23 22:00:00|7342.08|7342.08|7270.32|7270.32|7342.08|7342.08|7218.72|7218.72|0
1177452000000|2007-04-24 22:00:00|7291.77|7291.77|7343.08|7343.08|7363.37|7363.37|7287.8|7287.8|0
1177538400000|2007-04-25 22:00:00|7368.54|7368.54|7387.02|7387.02|7412.53|7412.53|7356.84|7356.84|0
1177624800000|2007-04-26 22:00:00|7384.02|7384.02|7378.12|7378.12|7395.36|7395.36|7333.69|7333.69|0
1177884000000|2007-04-29 22:00:00|7369.24|7369.24|7408.87|7408.87|7436.3|7436.3|7361.36|7361.36|0
1178056800000|2007-05-01 22:00:00|7429.93|7429.93|7455.93|7455.93|7462.72|7462.72|7422.81|7422.81|0
1178143200000|2007-05-02 22:00:00|7472.14|7472.14|7476.69|7476.69|7483.22|7483.22|7420.35|7420.35|0
1178229600000|2007-05-03 22:00:00|7476.68|7476.68|7516.76|7516.76|7526.51|7526.51|7460.02|7460.02|0
1178488800000|2007-05-06 22:00:00|7523.95|7523.95|7525.69|7525.69|7538.59|7538.59|7508.1|7508.1|0
1178575200000|2007-05-07 22:00:00|7515.01|7515.01|7442.2|7442.2|7515.47|7515.47|7413.01|7413.01|0
1178661600000|2007-05-08 22:00:00|7471.95|7471.95|7475.99|7475.99|7489.86|7489.86|7427.25|7427.25|0
1178748000000|2007-05-09 22:00:00|7477.44|7477.44|7415.33|7415.33|7494.18|7494.18|7400.42|7400.42|0
1178834400000|2007-05-10 22:00:00|7386.8|7386.8|7479.34|7479.34|7482.36|7482.36|7304.61|7304.61|0
1179093600000|2007-05-13 22:00:00|7505|7505|7459.61|7459.61|7527.96|7527.96|7446.11|7446.11|0
1179180000000|2007-05-14 22:00:00|7432.66|7432.66|7505.35|7505.35|7520.53|7520.53|7418.26|7418.26|0
1179266400000|2007-05-15 22:00:00|7483.43|7483.43|7481.25|7481.25|7523|7523|7460.29|7460.29|0
1179352800000|2007-05-16 22:00:00|7502.12|7502.12|7499.5|7499.5|7528.62|7528.62|7483.66|7483.66|0
1179439200000|2007-05-17 22:00:00|7498.57|7498.57|7607.54|7607.54|7613.62|7613.62|7490.51|7490.51|0
1179698400000|2007-05-20 22:00:00|7614.04|7614.04|7619.31|7619.31|7644.44|7644.44|7599.49|7599.49|0
1179784800000|2007-05-21 22:00:00|7623.64|7623.64|7659.39|7659.39|7676.87|7676.87|7608.76|7608.76|0
1179871200000|2007-05-22 22:00:00|7665.05|7665.05|7735.88|7735.88|7739.06|7739.06|7659.8|7659.8|0
1179957600000|2007-05-23 22:00:00|7716.18|7716.18|7697.38|7697.38|7774.36|7774.36|7669.05|7669.05|0
1180044000000|2007-05-24 22:00:00|7672.95|7672.95|7739.2|7739.2|7746.92|7746.92|7658.27|7658.27|0
1180389600000|2007-05-28 22:00:00|7758.86|7758.86|7781.04|7781.04|7787.55|7787.55|7735.8|7735.8|0
1180476000000|2007-05-29 22:00:00|7741.95|7741.95|7764.97|7764.97|7768.75|7768.75|7675.89|7675.89|0
1180562400000|2007-05-30 22:00:00|7790.93|7790.93|7883.04|7883.04|7895.71|7895.71|7790.93|7790.93|0
1180648800000|2007-05-31 22:00:00|7891.2|7891.2|7987.85|7987.85|8001.63|8001.63|7889.74|7889.74|0
1180908000000|2007-06-03 22:00:00|7973.68|7973.68|7976.79|7976.79|8010.39|8010.39|7936.18|7936.18|0
1180994400000|2007-06-04 22:00:00|7987.11|7987.11|7919.83|7919.83|7996.61|7996.61|7880.35|7880.35|0
1181080800000|2007-06-05 22:00:00|7916.71|7916.71|7730.05|7730.05|7925.84|7925.84|7723.55|7723.55|0
1181167200000|2007-06-06 22:00:00|7750.38|7750.38|7618.61|7618.61|7786.94|7786.94|7590.17|7590.17|0
1181253600000|2007-06-07 22:00:00|7576.01|7576.01|7590.5|7590.5|7644.96|7644.96|7499.43|7499.43|0
1181512800000|2007-06-10 22:00:00|7623.33|7623.33|7706.1|7706.1|7706.1|7706.1|7623.33|7623.33|0
1181599200000|2007-06-11 22:00:00|7693.6|7693.6|7678.26|7678.26|7740.02|7740.02|7629.46|7629.46|0
1181685600000|2007-06-12 22:00:00|7652.59|7652.59|7680.76|7680.76|7701.01|7701.01|7595.69|7595.69|0
1181772000000|2007-06-13 22:00:00|7753.18|7753.18|7849.16|7849.16|7850.73|7850.73|7752.04|7752.04|0
1181858400000|2007-06-14 22:00:00|7861.22|7861.22|8030.64|8030.64|8032.97|8032.97|7860.33|7860.33|0
1182117600000|2007-06-17 22:00:00|8044.73|8044.73|8036.12|8036.12|8095.76|8095.76|8013.58|8013.58|0
1182204000000|2007-06-18 22:00:00|8044.59|8044.59|8033.52|8033.52|8074.11|8074.11|8011.29|8011.29|0
1182290400000|2007-06-19 22:00:00|8066.18|8066.18|8090.49|8090.49|8131.73|8131.73|8046.64|8046.64|0
1182376800000|2007-06-20 22:00:00|8050.65|8050.65|7964.71|7964.71|8060.64|8060.64|7905.18|7905.18|0
1182463200000|2007-06-21 22:00:00|7977.26|7977.26|7949.63|7949.63|8013.6|8013.6|7925.13|7925.13|0
1182722400000|2007-06-24 22:00:00|7896.91|7896.91|7930.61|7930.61|7942.94|7942.94|7829.78|7829.78|0
1182808800000|2007-06-25 22:00:00|7882.39|7882.39|7860.52|7860.52|7904.53|7904.53|7817.39|7817.39|0
1182895200000|2007-06-26 22:00:00|7820.35|7820.35|7801.23|7801.23|7822.35|7822.35|7750.62|7750.62|0
1182981600000|2007-06-27 22:00:00|7847.44|7847.44|7921.36|7921.36|7923.59|7923.59|7847.44|7847.44|0
1183068000000|2007-06-28 22:00:00|7947.16|7947.16|8007.32|8007.32|8007.74|8007.74|7901.6|7901.6|0
1183327200000|2007-07-01 22:00:00|7969.27|7969.27|7958.24|7958.24|7981.36|7981.36|7916.47|7916.47|0
1183413600000|2007-07-02 22:00:00|7985.26|7985.26|8050.68|8050.68|8066.83|8066.83|7985.26|7985.26|0
1183500000000|2007-07-03 22:00:00|8057.68|8057.68|8075.26|8075.26|8090.22|8090.22|8055.25|8055.25|0
1183586400000|2007-07-04 22:00:00|8101.89|8101.89|7987.13|7987.13|8115.06|8115.06|7968.79|7968.79|0
1183672800000|2007-07-05 22:00:00|7987.12|7987.12|8048.32|8048.32|8048.44|8048.44|7947.07|7947.07|0
1183932000000|2007-07-08 22:00:00|8077.18|8077.18|8077.39|8077.39|8119.8|8119.8|8058.77|8058.77|0
1184018400000|2007-07-09 22:00:00|8081.73|8081.73|7964.76|7964.76|8109.71|8109.71|7934.85|7934.85|0
1184104800000|2007-07-10 22:00:00|7922.23|7922.23|7898.54|7898.54|7922.23|7922.23|7799.93|7799.93|0
1184191200000|2007-07-11 22:00:00|7921.76|7921.76|8053.43|8053.43|8053.62|8053.62|7880.92|7880.92|0
1184277600000|2007-07-12 22:00:00|8089.56|8089.56|8092.77|8092.77|8151.57|8151.57|8065.11|8065.11|0
1184536800000|2007-07-15 22:00:00|8101.53|8101.53|8105.69|8105.69|8130.72|8130.72|8074.97|8074.97|0
1184623200000|2007-07-16 22:00:00|8090.01|8090.01|8038.21|8038.21|8090.01|8090.01|7995.44|7995.44|0
1184709600000|2007-07-17 22:00:00|7987.52|7987.52|7893.61|7893.61|7990.36|7990.36|7879.14|7879.14|0
1184796000000|2007-07-18 22:00:00|7934.02|7934.02|7991.21|7991.21|8010.75|8010.75|7933.19|7933.19|0
1184882400000|2007-07-19 22:00:00|7986.85|7986.85|7874.85|7874.85|8006.23|8006.23|7864.18|7864.18|0
1185141600000|2007-07-22 22:00:00|7880.29|7880.29|7944.21|7944.21|7944.21|7944.21|7836.42|7836.42|0
1185228000000|2007-07-23 22:00:00|7916.36|7916.36|7806.79|7806.79|7933.58|7933.58|7806.23|7806.23|0
1185314400000|2007-07-24 22:00:00|7747.93|7747.93|7692.55|7692.55|7790.2|7790.2|7659.61|7659.61|0
1185400800000|2007-07-25 22:00:00|7708.32|7708.32|7508.96|7508.96|7731.17|7731.17|7506.04|7506.04|0
1185487200000|2007-07-26 22:00:00|7437.11|7437.11|7451.68|7451.68|7535.37|7535.37|7372.89|7372.89|0
1185746400000|2007-07-29 22:00:00|7460.71|7460.71|7456.31|7456.31|7503.17|7503.17|7386.6|7386.6|0
1185832800000|2007-07-30 22:00:00|7507.96|7507.96|7584.14|7584.14|7632.83|7632.83|7501.53|7501.53|0
1185919200000|2007-07-31 22:00:00|7472.36|7472.36|7473.93|7473.93|7544.7|7544.7|7396.36|7396.36|0
1186005600000|2007-08-01 22:00:00|7518.91|7518.91|7534.13|7534.13|7568.2|7568.2|7502.72|7502.72|0
1186092000000|2007-08-02 22:00:00|7549.82|7549.82|7435.67|7435.67|7566.64|7566.64|7419.84|7419.84|0
1186351200000|2007-08-05 22:00:00|7390.88|7390.88|7444.45|7444.45|7471.75|7471.75|7382.96|7382.96|0
1186437600000|2007-08-06 22:00:00|7481.35|7481.35|7513.66|7513.66|7534.93|7534.93|7459.09|7459.09|0
1186524000000|2007-08-07 22:00:00|7538.97|7538.97|7605.94|7605.94|7614.24|7614.24|7531.71|7531.71|0
1186610400000|2007-08-08 22:00:00|7578.12|7578.12|7453.59|7453.59|7581.79|7581.79|7426.05|7426.05|0
1186696800000|2007-08-09 22:00:00|7373.91|7373.91|7343.26|7343.26|7386.41|7386.41|7293.52|7293.52|0
1186956000000|2007-08-12 22:00:00|7380.18|7380.18|7474.33|7474.33|7476.7|7476.7|7380.18|7380.18|0
1187042400000|2007-08-13 22:00:00|7441.5|7441.5|7425.07|7425.07|7492.76|7492.76|7383.32|7383.32|0
1187128800000|2007-08-14 22:00:00|7391.48|7391.48|7445.9|7445.9|7470.94|7470.94|7343.25|7343.25|0
1187215200000|2007-08-15 22:00:00|7360.28|7360.28|7270.07|7270.07|7360.28|7360.28|7240.78|7240.78|0
1187301600000|2007-08-16 22:00:00|7241.62|7241.62|7378.29|7378.29|7497.65|7497.65|7190.36|7190.36|0
1187560800000|2007-08-19 22:00:00|7400.45|7400.45|7407.53|7407.53|7450.39|7450.39|7386.55|7386.55|0
1187647200000|2007-08-20 22:00:00|7427.52|7427.52|7424.75|7424.75|7469.86|7469.86|7345.13|7345.13|0
1187733600000|2007-08-21 22:00:00|7429.01|7429.01|7500.48|7500.48|7525.71|7525.71|7424.12|7424.12|0
1187820000000|2007-08-22 22:00:00|7560.91|7560.91|7511.96|7511.96|7591.52|7591.52|7511.91|7511.91|0
1187906400000|2007-08-23 22:00:00|7490.82|7490.82|7507.27|7507.27|7526.14|7526.14|7459.95|7459.95|0
1188165600000|2007-08-26 22:00:00|7525.59|7525.59|7485.99|7485.99|7541.87|7541.87|7475.95|7475.95|0
1188252000000|2007-08-27 22:00:00|7476.99|7476.99|7430.24|7430.24|7477.27|7477.27|7419.68|7419.68|0
1188338400000|2007-08-28 22:00:00|7383.09|7383.09|7439.18|7439.18|7451.97|7451.97|7353.82|7353.82|0
1188424800000|2007-08-29 22:00:00|7469.45|7469.45|7519.94|7519.94|7529.75|7529.75|7416.66|7416.66|0
1188511200000|2007-08-30 22:00:00|7554.6|7554.6|7638.17|7638.17|7659.72|7659.72|7536.78|7536.78|0
1188770400000|2007-09-02 22:00:00|7643.64|7643.64|7648.58|7648.58|7677.67|7677.67|7630.85|7630.85|0
1188856800000|2007-09-03 22:00:00|7635.41|7635.41|7721.77|7721.77|7725.34|7725.34|7595.45|7595.45|0
1188943200000|2007-09-04 22:00:00|7700.76|7700.76|7588.03|7588.03|7717.16|7717.16|7588.03|7588.03|0
1189029600000|2007-09-05 22:00:00|7618.34|7618.34|7621.72|7621.72|7644.43|7644.43|7510.77|7510.77|0
1189116000000|2007-09-06 22:00:00|7612.92|7612.92|7436.63|7436.63|7629.86|7629.86|7420.83|7420.83|0
1189375200000|2007-09-09 22:00:00|7437.69|7437.69|7375.44|7375.44|7467.45|7467.45|7369.7|7369.7|0
1189461600000|2007-09-10 22:00:00|7409.25|7409.25|7457.9|7457.9|7481.98|7481.98|7409.25|7409.25|0
1189548000000|2007-09-11 22:00:00|7458.68|7458.68|7472.99|7472.99|7477.99|7477.99|7420.66|7420.66|0
1189634400000|2007-09-12 22:00:00|7459.43|7459.43|7535.97|7535.97|7545.23|7545.23|7430.64|7430.64|0
1189720800000|2007-09-13 22:00:00|7514.62|7514.62|7497.74|7497.74|7522.12|7522.12|7445.41|7445.41|0
1189980000000|2007-09-16 22:00:00|7497.09|7497.09|7479.85|7479.85|7530.81|7530.81|7433.23|7433.23|0
1190066400000|2007-09-17 22:00:00|7460.04|7460.04|7575.21|7575.21|7588.42|7588.42|7452|7452|0
1190152800000|2007-09-18 22:00:00|7629.11|7629.11|7750.84|7750.84|7771.02|7771.02|7627.75|7627.75|0
1190239200000|2007-09-19 22:00:00|7728.78|7728.78|7735.09|7735.09|7745.25|7745.25|7696.94|7696.94|0
1190325600000|2007-09-20 22:00:00|7722.97|7722.97|7794.43|7794.43|7809.24|7809.24|7714.81|7714.81|0
1190584800000|2007-09-23 22:00:00|7777.2|7777.2|7787.92|7787.92|7797.62|7797.62|7762.05|7762.05|0
1190671200000|2007-09-24 22:00:00|7755.17|7755.17|7769.44|7769.44|7786.93|7786.93|7717.44|7717.44|0
1190757600000|2007-09-25 22:00:00|7797.34|7797.34|7804.15|7804.15|7815.49|7815.49|7788.44|7788.44|0
1190844000000|2007-09-26 22:00:00|7844.42|7844.42|7853.79|7853.79|7882.18|7882.18|7837.34|7837.34|0
1190930400000|2007-09-27 22:00:00|7850.94|7850.94|7861.51|7861.51|7880.42|7880.42|7790.23|7790.23|0
1191189600000|2007-09-30 22:00:00|7851.29|7851.29|7922.42|7922.42|7922.42|7922.42|7831.4|7831.4|0
1191276000000|2007-10-01 22:00:00|7937.22|7937.22|7946.79|7946.79|7971.13|7971.13|7924.14|7924.14|0
1191362400000|2007-10-02 22:00:00|7952.38|7952.38|7955.3|7955.3|7964.4|7964.4|7928.56|7928.56|0
1191448800000|2007-10-03 22:00:00|7940.65|7940.65|7944.99|7944.99|7966.81|7966.81|7911.86|7911.86|0
1191535200000|2007-10-04 22:00:00|7954.25|7954.25|8002.18|8002.18|8014.16|8014.16|7946.34|7946.34|0
1191794400000|2007-10-07 22:00:00|8008.76|8008.76|7974.37|7974.37|8017.77|8017.77|7968.25|7968.25|0
1191880800000|2007-10-08 22:00:00|7974.87|7974.87|7980.44|7980.44|8012.87|8012.87|7955.04|7955.04|0
1191967200000|2007-10-09 22:00:00|7985.98|7985.98|7986.57|7986.57|8009.34|8009.34|7955.93|7955.93|0
1192053600000|2007-10-10 22:00:00|7985.68|7985.68|8033.69|8033.69|8063.83|8063.83|7981.53|7981.53|0
1192140000000|2007-10-11 22:00:00|7995.59|7995.59|8041.26|8041.26|8041.26|8041.26|7974.87|7974.87|0
1192399200000|2007-10-14 22:00:00|8039.8|8039.8|7969.47|7969.47|8039.8|8039.8|7951.26|7951.26|0
1192485600000|2007-10-15 22:00:00|7946.12|7946.12|7962.64|7962.64|7964.6|7964.6|7927.78|7927.78|0
1192572000000|2007-10-16 22:00:00|7944.53|7944.53|7985.41|7985.41|8017.04|8017.04|7941.51|7941.51|0
1192658400000|2007-10-17 22:00:00|7997.73|7997.73|7921.4|7921.4|8014.56|8014.56|7906.79|7906.79|0
1192744800000|2007-10-18 22:00:00|7895.53|7895.53|7884.12|7884.12|7940.29|7940.29|7870.73|7870.73|0
1193004000000|2007-10-21 22:00:00|7819.28|7819.28|7794.94|7794.94|7819.28|7819.28|7763.64|7763.64|0
1193090400000|2007-10-22 22:00:00|7822.89|7822.89|7842.79|7842.79|7876.62|7876.62|7822.89|7822.89|0
1193176800000|2007-10-23 22:00:00|7842.13|7842.13|7828.96|7828.96|7861.27|7861.27|7807.99|7807.99|0
1193263200000|2007-10-24 22:00:00|7862.61|7862.61|7932.44|7932.44|7970.57|7970.57|7861.39|7861.39|0
1193349600000|2007-10-25 22:00:00|7944.34|7944.34|7949.17|7949.17|7970.36|7970.36|7919.2|7919.2|0
1193612400000|2007-10-28 23:00:00|7989.4|7989.4|8009.67|8009.67|8016.47|8016.47|7986.71|7986.71|0
1193698800000|2007-10-29 23:00:00|8004.59|8004.59|7977.94|7977.94|8004.59|8004.59|7966.24|7966.24|0
1193785200000|2007-10-30 23:00:00|7975.02|7975.02|8019.22|8019.22|8027.49|8027.49|7960.48|7960.48|0
1193871600000|2007-10-31 23:00:00|8024.41|8024.41|7880.85|7880.85|8038.41|8038.41|7853.76|7853.76|0
1193958000000|2007-11-01 23:00:00|7846.91|7846.91|7849.49|7849.49|7864.48|7864.48|7792.37|7792.37|0
1194217200000|2007-11-04 23:00:00|7790.89|7790.89|7807.55|7807.55|7830.92|7830.92|7779.97|7779.97|0
1194303600000|2007-11-05 23:00:00|7823.22|7823.22|7827.19|7827.19|7859.95|7859.95|7821.78|7821.78|0
1194390000000|2007-11-06 23:00:00|7839.06|7839.06|7799.62|7799.62|7854.16|7854.16|7739.92|7739.92|0
1194476400000|2007-11-07 23:00:00|7771.56|7771.56|7819.47|7819.47|7844.4|7844.4|7701.87|7701.87|0
1194562800000|2007-11-08 23:00:00|7830.12|7830.12|7812.4|7812.4|7918.92|7918.92|7792.82|7792.82|0
1194822000000|2007-11-11 23:00:00|7780.49|7780.49|7806.84|7806.84|7810.6|7810.6|7766.07|7766.07|0
1194908400000|2007-11-12 23:00:00|7781.42|7781.42|7777.56|7777.56|7791.5|7791.5|7752.24|7752.24|0
1194994800000|2007-11-13 23:00:00|7821.42|7821.42|7783.11|7783.11|7866.01|7866.01|7765.51|7765.51|0
1195081200000|2007-11-14 23:00:00|7781.81|7781.81|7667.03|7667.03|7803.87|7803.87|7635.69|7635.69|0
1195167600000|2007-11-15 23:00:00|7635.65|7635.65|7612.26|7612.26|7655.96|7655.96|7564.66|7564.66|0
1195426800000|2007-11-18 23:00:00|7608.2|7608.2|7511.97|7511.97|7623.1|7623.1|7498.9|7498.9|0
1195513200000|2007-11-19 23:00:00|7550.35|7550.35|7630.31|7630.31|7634.46|7634.46|7523.67|7523.67|0
1195599600000|2007-11-20 23:00:00|7569.86|7569.86|7518.42|7518.42|7569.86|7569.86|7474.51|7474.51|0
1195686000000|2007-11-21 23:00:00|7538.8|7538.8|7562.1|7562.1|7581.13|7581.13|7488.09|7488.09|0
1195772400000|2007-11-22 23:00:00|7565.01|7565.01|7608.96|7608.96|7620.29|7620.29|7549.15|7549.15|0
1196031600000|2007-11-25 23:00:00|7642.1|7642.1|7567.36|7567.36|7674.66|7674.66|7559.7|7559.7|0
1196118000000|2007-11-26 23:00:00|7537.55|7537.55|7531.35|7531.35|7546.41|7546.41|7444.62|7444.62|0
1196204400000|2007-11-27 23:00:00|7552.26|7552.26|7723.66|7723.66|7729|7729|7536.54|7536.54|0
1196290800000|2007-11-28 23:00:00|7755.3|7755.3|7765.19|7765.19|7780.48|7780.48|7729.44|7729.44|0
1196377200000|2007-11-29 23:00:00|7772.44|7772.44|7870.52|7870.52|7894.47|7894.47|7771.77|7771.77|0
1196636400000|2007-12-02 23:00:00|7859.39|7859.39|7837.26|7837.26|7889.59|7889.59|7825.66|7825.66|0
1196722800000|2007-12-03 23:00:00|7841.87|7841.87|7808.94|7808.94|7849.94|7849.94|7785.12|7785.12|0
1196809200000|2007-12-04 23:00:00|7850.94|7850.94|7944.77|7944.77|7953.94|7953.94|7842.62|7842.62|0
1196895600000|2007-12-05 23:00:00|7958.18|7958.18|7940.58|7940.58|7998.04|7998.04|7911.48|7911.48|0
1196982000000|2007-12-06 23:00:00|7963.25|7963.25|7994.07|7994.07|8009.76|8009.76|7957.55|7957.55|0
1197241200000|2007-12-09 23:00:00|7972.7|7972.7|8033.36|8033.36|8057.69|8057.69|7955.19|7955.19|0
1197327600000|2007-12-10 23:00:00|8050.37|8050.37|8009.42|8009.42|8067.04|8067.04|7983.41|7983.41|0
1197414000000|2007-12-11 23:00:00|7968.93|7968.93|8076.12|8076.12|8117.79|8117.79|7928.12|7928.12|0
1197500400000|2007-12-12 23:00:00|8014.47|8014.47|7928.31|7928.31|8034.32|8034.32|7922.98|7922.98|0
1197586800000|2007-12-13 23:00:00|7949|7949|7948.36|7948.36|7987.29|7987.29|7873.27|7873.27|0
1197846000000|2007-12-16 23:00:00|7884.17|7884.17|7825.44|7825.44|7884.19|7884.19|7812.02|7812.02|0
1197932400000|2007-12-17 23:00:00|7811.08|7811.08|7850.74|7850.74|7942.76|7942.76|7796.1|7796.1|0
1198018800000|2007-12-18 23:00:00|7865.33|7865.33|7837.32|7837.32|7876.59|7876.59|7777.4|7777.4|0
1198105200000|2007-12-19 23:00:00|7842.26|7842.26|7869.19|7869.19|7919.05|7919.05|7842.17|7842.17|0
1198191600000|2007-12-20 23:00:00|7913.38|7913.38|8002.67|8002.67|8015.42|8015.42|7913.38|7913.38|0
1198710000000|2007-12-26 23:00:00|8038.73|8038.73|8038.6|8038.6|8073.99|8073.99|8024.77|8024.77|0
1198796400000|2007-12-27 23:00:00|8010.89|8010.89|8067.32|8067.32|8068.95|8068.95|7991.81|7991.81|0
1199228400000|2008-01-01 23:00:00|8045.97|8045.97|7949.11|7949.11|8100.64|8100.64|7925.11|7925.11|0
1199314800000|2008-01-02 23:00:00|7941.52|7941.52|7908.41|7908.41|7969.9|7969.9|7858.39|7858.39|0
1199401200000|2008-01-03 23:00:00|7913.53|7913.53|7808.69|7808.69|7914.7|7914.7|7780.27|7780.27|0
1199660400000|2008-01-06 23:00:00|7810.82|7810.82|7817.17|7817.17|7858.64|7858.64|7781.68|7781.68|0
1199746800000|2008-01-07 23:00:00|7844.5|7844.5|7849.99|7849.99|7923.44|7923.44|7831.51|7831.51|0
1199833200000|2008-01-08 23:00:00|7839.23|7839.23|7782.71|7782.71|7841.62|7841.62|7770.42|7770.42|0
1199919600000|2008-01-09 23:00:00|7799.11|7799.11|7713.09|7713.09|7830.95|7830.95|7700.85|7700.85|0
1200006000000|2008-01-10 23:00:00|7717.45|7717.45|7717.95|7717.95|7746.47|7746.47|7675.45|7675.45|0
1200265200000|2008-01-13 23:00:00|7692.54|7692.54|7732.02|7732.02|7759.17|7759.17|7683.54|7683.54|0
1200351600000|2008-01-14 23:00:00|7714.6|7714.6|7566.38|7566.38|7724.26|7724.26|7563.9|7563.9|0
1200438000000|2008-01-15 23:00:00|7536.48|7536.48|7471.57|7471.57|7555.56|7555.56|7450.38|7450.38|0
1200524400000|2008-01-16 23:00:00|7504.85|7504.85|7413.53|7413.53|7547.47|7547.47|7400.08|7400.08|0
1200610800000|2008-01-17 23:00:00|7417.55|7417.55|7314.17|7314.17|7501.04|7501.04|7287.29|7287.29|0
1200870000000|2008-01-20 23:00:00|7292.68|7292.68|6790.19|6790.19|7292.68|7292.68|6762.77|6762.77|0
1200956400000|2008-01-21 23:00:00|6591.39|6591.39|6769.47|6769.47|6877.62|6877.62|6420.71|6420.71|0
1201042800000|2008-01-22 23:00:00|6811.81|6811.81|6439.21|6439.21|6884.87|6884.87|6384.4|6384.4|0
1201129200000|2008-01-23 23:00:00|6550.11|6550.11|6821.07|6821.07|6854.98|6854.98|6550.11|6550.11|0
1201215600000|2008-01-24 23:00:00|6884.16|6884.16|6816.74|6816.74|7002.19|7002.19|6782.41|6782.41|0
1201474800000|2008-01-27 23:00:00|6749.29|6749.29|6818.85|6818.85|6827.37|6827.37|6680.3|6680.3|0
1201561200000|2008-01-28 23:00:00|6834.6|6834.6|6892.96|6892.96|6929.88|6929.88|6823.68|6823.68|0
1201647600000|2008-01-29 23:00:00|6886.92|6886.92|6875.35|6875.35|6920.77|6920.77|6822.44|6822.44|0
1201734000000|2008-01-30 23:00:00|6856.88|6856.88|6851.75|6851.75|6887.75|6887.75|6691.25|6691.25|0
1201820400000|2008-01-31 23:00:00|6896.19|6896.19|6968.67|6968.67|7037.16|7037.16|6896.19|6896.19|0
1202079600000|2008-02-03 23:00:00|7018.64|7018.64|7000.49|7000.49|7059.19|7059.19|6975.93|6975.93|0
1202166000000|2008-02-04 23:00:00|6998.74|6998.74|6765.25|6765.25|7000.05|7000.05|6744.17|6744.17|0
1202252400000|2008-02-05 23:00:00|6726.54|6726.54|6847.51|6847.51|6861.94|6861.94|6696.94|6696.94|0
1202338800000|2008-02-06 23:00:00|6829.07|6829.07|6733.72|6733.72|6839.16|6839.16|6655.65|6655.65|0
1202425200000|2008-02-07 23:00:00|6777.54|6777.54|6767.28|6767.28|6851.78|6851.78|6706.18|6706.18|0
1202684400000|2008-02-10 23:00:00|6723.97|6723.97|6743.54|6743.54|6812.21|6812.21|6690.77|6690.77|0
1202770800000|2008-02-11 23:00:00|6793.47|6793.47|6967.84|6967.84|6979.23|6979.23|6746.2|6746.2|0
1202857200000|2008-02-12 23:00:00|6914.21|6914.21|6973.67|6973.67|7007.05|7007.05|6869.94|6869.94|0
1202943600000|2008-02-13 23:00:00|7024.57|7024.57|6962.28|6962.28|7062.08|7062.08|6935.31|6935.31|0
1203030000000|2008-02-14 23:00:00|6966.75|6966.75|6832.43|6832.43|7012.63|7012.63|6797.76|6797.76|0
1203289200000|2008-02-17 23:00:00|6865.57|6865.57|6967.55|6967.55|6997.77|6997.77|6865.57|6865.57|0
1203375600000|2008-02-18 23:00:00|6947.68|6947.68|7002.29|7002.29|7079.74|7079.74|6890.93|6890.93|0
1203462000000|2008-02-19 23:00:00|6933.02|6933.02|6899.68|6899.68|6964.93|6964.93|6852.58|6852.58|0
1203548400000|2008-02-20 23:00:00|6928.34|6928.34|6904.85|6904.85|7017.86|7017.86|6881.29|6881.29|0
1203634800000|2008-02-21 23:00:00|6889.49|6889.49|6806.29|6806.29|6889.49|6889.49|6762.77|6762.77|0
1203894000000|2008-02-24 23:00:00|6850.92|6850.92|6882.56|6882.56|6922.61|6922.61|6825.12|6825.12|0
1203980400000|2008-02-25 23:00:00|6906.43|6906.43|6985.97|6985.97|7007.44|7007.44|6906.43|6906.43|0
1204066800000|2008-02-26 23:00:00|7007.69|7007.69|6997.85|6997.85|7017.7|7017.7|6881.23|6881.23|0
1204153200000|2008-02-27 23:00:00|6985.42|6985.42|6862.52|6862.52|6995.39|6995.39|6849.59|6849.59|0
1204239600000|2008-02-28 23:00:00|6847.9|6847.9|6748.13|6748.13|6864.69|6864.69|6698.55|6698.55|0
1204498800000|2008-03-02 23:00:00|6692.98|6692.98|6689.95|6689.95|6701.53|6701.53|6608.61|6608.61|0
1204585200000|2008-03-03 23:00:00|6692.73|6692.73|6545.04|6545.04|6720.16|6720.16|6516.83|6516.83|0
1204671600000|2008-03-04 23:00:00|6583.3|6583.3|6683.71|6683.71|6699.3|6699.3|6578.82|6578.82|0
1204758000000|2008-03-05 23:00:00|6674.74|6674.74|6591.31|6591.31|6683.16|6683.16|6569.6|6569.6|0
1204844400000|2008-03-06 23:00:00|6550.55|6550.55|6513.99|6513.99|6562.4|6562.4|6450.88|6450.88|0
1205103600000|2008-03-09 23:00:00|6487.11|6487.11|6448.08|6448.08|6537.39|6537.39|6414.52|6414.52|0
1205190000000|2008-03-10 23:00:00|6462.53|6462.53|6524.57|6524.57|6604|6604|6431.74|6431.74|0
1205276400000|2008-03-11 23:00:00|6574.52|6574.52|6599.37|6599.37|6666.58|6666.58|6569.36|6569.36|0
1205362800000|2008-03-12 23:00:00|6529.62|6529.62|6500.56|6500.56|6529.62|6529.62|6399.04|6399.04|0
1205449200000|2008-03-13 23:00:00|6500.17|6500.17|6451.9|6451.9|6623.42|6623.42|6391.56|6391.56|0
1205708400000|2008-03-16 23:00:00|6360.92|6360.92|6182.3|6182.3|6362.02|6362.02|6167.82|6167.82|0
1205794800000|2008-03-17 23:00:00|6237.63|6237.63|6393.39|6393.39|6417.95|6417.95|6237.63|6237.63|0
1205881200000|2008-03-18 23:00:00|6429.24|6429.24|6361.22|6361.22|6469.99|6469.99|6310.6|6310.6|0
1205967600000|2008-03-19 23:00:00|6331.06|6331.06|6319.99|6319.99|6376.24|6376.24|6270.98|6270.98|0
1206399600000|2008-03-24 23:00:00|6443.45|6443.45|6524.71|6524.71|6540.48|6540.48|6443.36|6443.36|0
1206486000000|2008-03-25 23:00:00|6508.43|6508.43|6489.26|6489.26|6538.28|6538.28|6469|6469|0
1206572400000|2008-03-26 23:00:00|6486.02|6486.02|6578.06|6578.06|6610.16|6610.16|6478.81|6478.81|0
1206658800000|2008-03-27 23:00:00|6587.21|6587.21|6559.9|6559.9|6616.45|6616.45|6535.07|6535.07|0
1206914400000|2008-03-30 22:00:00|6530.11|6530.11|6534.97|6534.97|6541.12|6541.12|6429.62|6429.62|0
1207000800000|2008-03-31 22:00:00|6519.02|6519.02|6720.33|6720.33|6734.5|6734.5|6496.94|6496.94|0
1207087200000|2008-04-01 22:00:00|6749.24|6749.24|6777.44|6777.44|6806.66|6806.66|6726.43|6726.43|0
1207173600000|2008-04-02 22:00:00|6788.4|6788.4|6741.72|6741.72|6802.62|6802.62|6695.83|6695.83|0
1207260000000|2008-04-03 22:00:00|6753.87|6753.87|6763.39|6763.39|6797.23|6797.23|6691.28|6691.28|0
1207519200000|2008-04-06 22:00:00|6802.55|6802.55|6821.03|6821.03|6843.25|6843.25|6795.06|6795.06|0
1207605600000|2008-04-07 22:00:00|6795.05|6795.05|6771.98|6771.98|6795.34|6795.34|6723.84|6723.84|0
1207692000000|2008-04-08 22:00:00|6751.48|6751.48|6721.36|6721.36|6785.06|6785.06|6705.06|6705.06|0
1207778400000|2008-04-09 22:00:00|6716.69|6716.69|6704.32|6704.32|6719.07|6719.07|6608.78|6608.78|0
1207864800000|2008-04-10 22:00:00|6739.18|6739.18|6603.57|6603.57|6768.12|6768.12|6570.74|6570.74|0
1208124000000|2008-04-13 22:00:00|6561.9|6561.9|6554.49|6554.49|6573.25|6573.25|6516.51|6516.51|0
1208210400000|2008-04-14 22:00:00|6581.12|6581.12|6585.05|6585.05|6626.88|6626.88|6524.9|6524.9|0
1208296800000|2008-04-15 22:00:00|6624.61|6624.61|6702.84|6702.84|6710.86|6710.86|6600.68|6600.68|0
1208383200000|2008-04-16 22:00:00|6717.28|6717.28|6681.81|6681.81|6743.14|6743.14|6665.01|6665.01|0
1208469600000|2008-04-17 22:00:00|6703.02|6703.02|6843.08|6843.08|6860.38|6860.38|6703.02|6703.02|0
1208728800000|2008-04-20 22:00:00|6840.68|6840.68|6786.55|6786.55|6848.65|6848.65|6749.72|6749.72|0
1208815200000|2008-04-21 22:00:00|6762.44|6762.44|6728.3|6728.3|6818.62|6818.62|6702.98|6702.98|0
1208901600000|2008-04-22 22:00:00|6739.65|6739.65|6795.03|6795.03|6813.67|6813.67|6656.86|6656.86|0
1208988000000|2008-04-23 22:00:00|6776.93|6776.93|6821.32|6821.32|6827.9|6827.9|6720.91|6720.91|0
1209074400000|2008-04-24 22:00:00|6855.67|6855.67|6896.58|6896.58|6945.25|6945.25|6848.9|6848.9|0
1209333600000|2008-04-27 22:00:00|6914.4|6914.4|6925.33|6925.33|6966.47|6966.47|6906.93|6906.93|0
1209420000000|2008-04-28 22:00:00|6905.42|6905.42|6885.34|6885.34|6909.99|6909.99|6855.11|6855.11|0
1209506400000|2008-04-29 22:00:00|6888.21|6888.21|6948.82|6948.82|6962.6|6962.6|6851.52|6851.52|0
1209679200000|2008-05-01 22:00:00|6982.06|6982.06|7043.23|7043.23|7092.82|7092.82|6971.93|6971.93|0
1209938400000|2008-05-04 22:00:00|7036.99|7036.99|7052.08|7052.08|7059.92|7059.92|7021.73|7021.73|0
1210024800000|2008-05-05 22:00:00|7043.65|7043.65|7017.1|7017.1|7062.37|7062.37|6969.16|6969.16|0
1210111200000|2008-05-06 22:00:00|7040.84|7040.84|7076.25|7076.25|7107.53|7107.53|7037.01|7037.01|0
1210197600000|2008-05-07 22:00:00|7037.63|7037.63|7071.9|7071.9|7073.45|7073.45|7013.06|7013.06|0
1210284000000|2008-05-08 22:00:00|7040.79|7040.79|7003.17|7003.17|7040.79|7040.79|6961.63|6961.63|0
1210543200000|2008-05-11 22:00:00|7021.29|7021.29|7035.95|7035.95|7064.6|7064.6|7006.42|7006.42|0
1210629600000|2008-05-12 22:00:00|7062.6|7062.6|7060.19|7060.19|7080.86|7080.86|7002.37|7002.37|0
1210716000000|2008-05-13 22:00:00|7081.72|7081.72|7083.24|7083.24|7101.49|7101.49|7001.33|7001.33|0
1210802400000|2008-05-14 22:00:00|7072.12|7072.12|7081.05|7081.05|7088.67|7088.67|7037.09|7037.09|0
1211148000000|2008-05-18 22:00:00|7177.02|7177.02|7225.94|7225.94|7231.86|7231.86|7165.44|7165.44|0
1211234400000|2008-05-19 22:00:00|7188.07|7188.07|7118.5|7118.5|7188.98|7188.98|7108.25|7108.25|0
1211320800000|2008-05-20 22:00:00|7129.07|7129.07|7040.83|7040.83|7151.38|7151.38|7013.13|7013.13|0
1211407200000|2008-05-21 22:00:00|7016.21|7016.21|7070.33|7070.33|7090.23|7090.23|6980.54|6980.54|0
1211493600000|2008-05-22 22:00:00|7057.52|7057.52|6944.05|6944.05|7065.9|7065.9|6934.54|6934.54|0
1211752800000|2008-05-25 22:00:00|6923.94|6923.94|6953.84|6953.84|6965.19|6965.19|6917.61|6917.61|0
1211839200000|2008-05-26 22:00:00|6966.05|6966.05|6958.66|6958.66|7006.28|7006.28|6905.86|6905.86|0
1211925600000|2008-05-27 22:00:00|6980.69|6980.69|7033.84|7033.84|7082.26|7082.26|6955.14|6955.14|0
1212012000000|2008-05-28 22:00:00|7055.72|7055.72|7055.03|7055.03|7085.13|7085.13|7004.7|7004.7|0
1212098400000|2008-05-29 22:00:00|7065.79|7065.79|7096.79|7096.79|7124.61|7124.61|7063.8|7063.8|0
1212357600000|2008-06-01 22:00:00|7098.7|7098.7|7008.77|7008.77|7102.05|7102.05|6995.41|6995.41|0
1212444000000|2008-06-02 22:00:00|6986.92|6986.92|7019.13|7019.13|7023.18|7023.18|6962.38|6962.38|0
1212530400000|2008-06-03 22:00:00|6993.69|6993.69|6965.43|6965.43|6994.2|6994.2|6898.01|6898.01|0
1212616800000|2008-06-04 22:00:00|6964.71|6964.71|6941.83|6941.83|7008.93|7008.93|6905.01|6905.01|0
1212962400000|2008-06-08 22:00:00|6790.18|6790.18|6815.63|6815.63|6839.32|6839.32|6762.73|6762.73|0
1213048800000|2008-06-09 22:00:00|6789.28|6789.28|6771.1|6771.1|6798.58|6798.58|6715.98|6715.98|0
1213135200000|2008-06-10 22:00:00|6781.88|6781.88|6650.26|6650.26|6812.88|6812.88|6637.75|6637.75|0
1213221600000|2008-06-11 22:00:00|6647.6|6647.6|6714.52|6714.52|6733.12|6733.12|6647.6|6647.6|0
1213308000000|2008-06-12 22:00:00|6701.5|6701.5|6765.32|6765.32|6777.87|6777.87|6649.62|6649.62|0
1213567200000|2008-06-15 22:00:00|6773.43|6773.43|6729.88|6729.88|6812.66|6812.66|6671.8|6671.8|0
1213653600000|2008-06-16 22:00:00|6743.5|6743.5|6796.16|6796.16|6855.84|6855.84|6743.48|6743.48|0
1213740000000|2008-06-17 22:00:00|6795.18|6795.18|6728.91|6728.91|6796.77|6796.77|6705.75|6705.75|0
1213826400000|2008-06-18 22:00:00|6704.22|6704.22|6721.17|6721.17|6765.1|6765.1|6662.46|6662.46|0
1213912800000|2008-06-19 22:00:00|6730.52|6730.52|6578.44|6578.44|6765.8|6765.8|6547.4|6547.4|0
1214172000000|2008-06-22 22:00:00|6586.83|6586.83|6589.46|6589.46|6628.72|6628.72|6572.51|6572.51|0
1214258400000|2008-06-23 22:00:00|6588.06|6588.06|6536.06|6536.06|6617.16|6617.16|6444.3|6444.3|0
1214344800000|2008-06-24 22:00:00|6551.66|6551.66|6617.84|6617.84|6628.62|6628.62|6547.71|6547.71|0
1214431200000|2008-06-25 22:00:00|6571.55|6571.55|6459.6|6459.6|6578.45|6578.45|6448.12|6448.12|0
1214517600000|2008-06-26 22:00:00|6449.04|6449.04|6421.91|6421.91|6464.9|6464.9|6348.03|6348.03|0
1214776800000|2008-06-29 22:00:00|6423.37|6423.37|6418.32|6418.32|6446.54|6446.54|6308.24|6308.24|0
1217455200000|2008-07-30 22:00:00|6467.86|6467.86|6479.56|6479.56|6540.45|6540.45|6428.49|6428.49|0
1217800800000|2008-08-03 22:00:00|6403.3|6403.3|6349.81|6349.81|6403.53|6403.53|6322.01|6322.01|0
1217887200000|2008-08-04 22:00:00|6356.4|6356.4|6518.7|6518.7|6532.09|6532.09|6342.93|6342.93|0
1217973600000|2008-08-05 22:00:00|6531.55|6531.55|6561.39|6561.39|6568.79|6568.79|6496.17|6496.17|0
1218146400000|2008-08-07 22:00:00|6537.54|6537.54|6561.65|6561.65|6586.1|6586.1|6442.85|6442.85|0
1218405600000|2008-08-10 22:00:00|6570.52|6570.52|6609.63|6609.63|6612.86|6612.86|6555.28|6555.28|0
1218492000000|2008-08-11 22:00:00|6601.7|6601.7|6585.87|6585.87|6626.7|6626.7|6545.24|6545.24|0
1218664800000|2008-08-13 22:00:00|6450.73|6450.73|6442.21|6442.21|6481.28|6481.28|6369.58|6369.58|0
1218751200000|2008-08-14 22:00:00|6460.22|6460.22|6446.02|6446.02|6513.92|6513.92|6394.39|6394.39|0
1219010400000|2008-08-17 22:00:00|6436.14|6436.14|6432.88|6432.88|6485.91|6485.91|6374.95|6374.95|0
1219096800000|2008-08-18 22:00:00|6398.83|6398.83|6282.43|6282.43|6401.21|6401.21|6268.73|6268.73|0
1219183200000|2008-08-19 22:00:00|6297.83|6297.83|6317.8|6317.8|6336.79|6336.79|6262.49|6262.49|0
1219269600000|2008-08-20 22:00:00|6290.32|6290.32|6236.96|6236.96|6293.48|6293.48|6219.1|6219.1|0
1219356000000|2008-08-21 22:00:00|6243.53|6243.53|6342.42|6342.42|6355.96|6355.96|6229.19|6229.19|0
1219615200000|2008-08-24 22:00:00|6332.94|6332.94|6296.95|6296.95|6361.55|6361.55|6289.11|6289.11|0
1219701600000|2008-08-25 22:00:00|6287.81|6287.81|6340.52|6340.52|6370.53|6370.53|6238.07|6238.07|0
1219788000000|2008-08-26 22:00:00|6336.35|6336.35|6321.03|6321.03|6346.53|6346.53|6252.13|6252.13|0
1219874400000|2008-08-27 22:00:00|6313.91|6313.91|6420.54|6420.54|6456.18|6456.18|6265.43|6265.43|0
1219960800000|2008-08-28 22:00:00|6427.86|6427.86|6422.3|6422.3|6457.93|6457.93|6401.22|6401.22|0
1220220000000|2008-08-31 22:00:00|6400.85|6400.85|6421.8|6421.8|6448.98|6448.98|6341.1|6341.1|0
1220306400000|2008-09-01 22:00:00|6416.85|6416.85|6518.47|6518.47|6553.9|6553.9|6379.03|6379.03|0
1220392800000|2008-09-02 22:00:00|6488.12|6488.12|6467.49|6467.49|6519.21|6519.21|6439.91|6439.91|0
1220479200000|2008-09-03 22:00:00|6477.2|6477.2|6279.57|6279.57|6482.16|6482.16|6263.08|6263.08|0
1220565600000|2008-09-04 22:00:00|6247.64|6247.64|6127.44|6127.44|6253.4|6253.4|6095.56|6095.56|0
1220824800000|2008-09-07 22:00:00|6262.34|6262.34|6263.74|6263.74|6356.8|6356.8|6241.26|6241.26|0
1220911200000|2008-09-08 22:00:00|6258.26|6258.26|6233.41|6233.41|6327.18|6327.18|6199.11|6199.11|0
1220997600000|2008-09-09 22:00:00|6225.3|6225.3|6210.32|6210.32|6254.4|6254.4|6160.55|6160.55|0
1221084000000|2008-09-10 22:00:00|6192.61|6192.61|6178.9|6178.9|6202.17|6202.17|6086.3|6086.3|0
1221170400000|2008-09-11 22:00:00|6206.97|6206.97|6234.89|6234.89|6256.25|6256.25|6159.51|6159.51|0
1221429600000|2008-09-14 22:00:00|6138.42|6138.42|6064.16|6064.16|6138.42|6138.42|5942.14|5942.14|0
1221516000000|2008-09-15 22:00:00|6017.47|6017.47|5965.17|5965.17|6024.05|6024.05|5858.57|5858.57|0
1221602400000|2008-09-16 22:00:00|5977.68|5977.68|5860.98|5860.98|6035.51|6035.51|5825.24|5825.24|0
1221688800000|2008-09-17 22:00:00|5875.05|5875.05|5863.42|5863.42|5967.29|5967.29|5812.77|5812.77|0
1221775200000|2008-09-18 22:00:00|5986.94|5986.94|6189.53|6189.53|6220.29|6220.29|5982.3|5982.3|0
1222034400000|2008-09-21 22:00:00|6188.58|6188.58|6107.75|6107.75|6235.13|6235.13|6106.11|6106.11|0
1222120800000|2008-09-22 22:00:00|6091.85|6091.85|6068.53|6068.53|6123.48|6123.48|6033.75|6033.75|0
1222207200000|2008-09-23 22:00:00|6071.32|6071.32|6052.87|6052.87|6109.1|6109.1|6013.71|6013.71|0
1222293600000|2008-09-24 22:00:00|6057.61|6057.61|6173.03|6173.03|6188.43|6188.43|6049.85|6049.85|0
1222380000000|2008-09-25 22:00:00|6118.13|6118.13|6063.5|6063.5|6118.13|6118.13|6001.01|6001.01|0
1222639200000|2008-09-28 22:00:00|6010.1|6010.1|5807.08|5807.08|6015.59|6015.59|5802.51|5802.51|0
1222725600000|2008-09-29 22:00:00|5728.3|5728.3|5831.02|5831.02|5836.77|5836.77|5658.2|5658.2|0
1222812000000|2008-09-30 22:00:00|5865.08|5865.08|5806.33|5806.33|5866.4|5866.4|5746.82|5746.82|0
1222898400000|2008-10-01 22:00:00|5794.1|5794.1|5660.63|5660.63|5876.93|5876.93|5630.46|5630.46|0
1222984800000|2008-10-02 22:00:00|5682.33|5682.33|5797.03|5797.03|5831.97|5831.97|5617.81|5617.81|0
1223244000000|2008-10-05 22:00:00|5606.07|5606.07|5387.01|5387.01|5606.07|5606.07|5292.84|5292.84|0
1223330400000|2008-10-06 22:00:00|5450.38|5450.38|5326.63|5326.63|5502.33|5502.33|5300.3|5300.3|0
1223416800000|2008-10-07 22:00:00|5237.11|5237.11|5013.62|5013.62|5319.15|5319.15|4870.2|4870.2|0
1223503200000|2008-10-08 22:00:00|5054.9|5054.9|4887|4887|5153.53|5153.53|4803.62|4803.62|0
1223589600000|2008-10-09 22:00:00|4594.53|4594.53|4544.31|4544.31|4653.98|4653.98|4308|4308|0
1223848800000|2008-10-12 22:00:00|4642.02|4642.02|5062.45|5062.45|5062.45|5062.45|4641.38|4641.38|0
1223935200000|2008-10-13 22:00:00|5135.14|5135.14|5199.19|5199.19|5383.79|5383.79|5095.12|5095.12|0
1224021600000|2008-10-14 22:00:00|5187.39|5187.39|4861.63|4861.63|5192.13|5192.13|4790.68|4790.68|0
1224108000000|2008-10-15 22:00:00|4675.9|4675.9|4622.81|4622.81|4890.78|4890.78|4521.91|4521.91|0
1224194400000|2008-10-16 22:00:00|4757.98|4757.98|4781.33|4781.33|4835.9|4835.9|4576.58|4576.58|0
1224453600000|2008-10-19 22:00:00|4891.76|4891.76|4835.01|4835.01|4941.19|4941.19|4754.27|4754.27|0
1224540000000|2008-10-20 22:00:00|4882.8|4882.8|4784.41|4784.41|4909.64|4909.64|4736.22|4736.22|0
1224626400000|2008-10-21 22:00:00|4739.74|4739.74|4571.07|4571.07|4740.31|4740.31|4535.64|4535.64|0
1224712800000|2008-10-22 22:00:00|4559.71|4559.71|4519.7|4519.7|4576.87|4576.87|4364.2|4364.2|0
1224799200000|2008-10-23 22:00:00|4362.79|4362.79|4295.67|4295.67|4362.93|4362.93|4014.6|4014.6|0
1225062000000|2008-10-26 23:00:00|4143.45|4143.45|4334.64|4334.64|4486.13|4486.13|4062.77|4062.77|0
1225148400000|2008-10-27 23:00:00|4314.91|4314.91|4823.45|4823.45|4823.45|4823.45|4314.91|4314.91|0
1225234800000|2008-10-28 23:00:00|4460.26|4460.26|4808.69|4808.69|4885.85|4885.85|4460.26|4460.26|0
1225321200000|2008-10-29 23:00:00|4894.14|4894.14|4869.3|4869.3|5042.49|5042.49|4827.27|4827.27|0
1225407600000|2008-10-30 23:00:00|4856.02|4856.02|4987.97|4987.97|5066.81|5066.81|4785.11|4785.11|0
1225666800000|2008-11-02 23:00:00|5053.94|5053.94|5026.84|5026.84|5089.54|5089.54|4967.94|4967.94|0
1225753200000|2008-11-03 23:00:00|5018.83|5018.83|5278.04|5278.04|5302.57|5302.57|4993.1|4993.1|0
1225839600000|2008-11-04 23:00:00|5268.8|5268.8|5166.87|5166.87|5271.91|5271.91|5142.85|5142.85|0
1225926000000|2008-11-05 23:00:00|5101.98|5101.98|4813.57|4813.57|5101.98|5101.98|4781.51|4781.51|0
1226012400000|2008-11-06 23:00:00|4827.56|4827.56|4938.46|4938.46|5018.41|5018.41|4751.24|4751.24|0
1226271600000|2008-11-09 23:00:00|5024.43|5024.43|5025.53|5025.53|5135.15|5135.15|4998.04|4998.04|0
1226358000000|2008-11-10 23:00:00|4984.32|4984.32|4761.58|4761.58|4984.32|4984.32|4742.48|4742.48|0
1226444400000|2008-11-11 23:00:00|4801.9|4801.9|4620.8|4620.8|4875.66|4875.66|4555.44|4555.44|0
1226530800000|2008-11-12 23:00:00|4599.64|4599.64|4649.52|4649.52|4713.78|4713.78|4524.89|4524.89|0
1226617200000|2008-11-13 23:00:00|4723.29|4723.29|4710.24|4710.24|4874.16|4874.16|4695.79|4695.79|0
1226876400000|2008-11-16 23:00:00|4700.5|4700.5|4557.27|4557.27|4733.79|4733.79|4512.21|4512.21|0
1226962800000|2008-11-17 23:00:00|4556.48|4556.48|4579.47|4579.47|4607.54|4607.54|4445.88|4445.88|0
1227049200000|2008-11-18 23:00:00|4586.33|4586.33|4354.09|4354.09|4586.69|4586.69|4337.92|4337.92|0
1227135600000|2008-11-19 23:00:00|4274.98|4274.98|4220.2|4220.2|4313.16|4313.16|4113.49|4113.49|0
1227222000000|2008-11-20 23:00:00|4228.31|4228.31|4127.41|4127.41|4296.86|4296.86|4034.96|4034.96|0
1227481200000|2008-11-23 23:00:00|4167.71|4167.71|4554.33|4554.33|4579.07|4579.07|4154.55|4154.55|0
1227567600000|2008-11-24 23:00:00|4521.85|4521.85|4560.42|4560.42|4693.1|4693.1|4455.3|4455.3|0
1227654000000|2008-11-25 23:00:00|4528.55|4528.55|4560.5|4560.5|4612.22|4612.22|4423.67|4423.67|0
1227740400000|2008-11-26 23:00:00|4596.4|4596.4|4665.27|4665.27|4682.91|4682.91|4589.16|4589.16|0
1227826800000|2008-11-27 23:00:00|4666.41|4666.41|4669.44|4669.44|4703.67|4703.67|4566.84|4566.84|0
1228086000000|2008-11-30 23:00:00|4653.12|4653.12|4394.79|4394.79|4667.91|4667.91|4367.92|4367.92|0
1228172400000|2008-12-01 23:00:00|4349.13|4349.13|4531.79|4531.79|4572.18|4572.18|4304.03|4304.03|0
1228258800000|2008-12-02 23:00:00|4508.88|4508.88|4567.24|4567.24|4602.88|4602.88|4377.63|4377.63|0
1228345200000|2008-12-03 23:00:00|4559.98|4559.98|4564.23|4564.23|4732.93|4732.93|4491.86|4491.86|0
1228431600000|2008-12-04 23:00:00|4529.2|4529.2|4381.47|4381.47|4530.7|4530.7|4321.64|4321.64|0
1228690800000|2008-12-07 23:00:00|4548.87|4548.87|4715.88|4715.88|4775.71|4775.71|4548.87|4548.87|0
1228777200000|2008-12-08 23:00:00|4673.52|4673.52|4779.11|4779.11|4850.39|4850.39|4622.24|4622.24|0
1228863600000|2008-12-09 23:00:00|4810.48|4810.48|4804.88|4804.88|4839.14|4839.14|4742.9|4742.9|0
1228950000000|2008-12-10 23:00:00|4791.56|4791.56|4767.2|4767.2|4822.21|4822.21|4710.04|4710.04|0
1229036400000|2008-12-11 23:00:00|4660.05|4660.05|4663.37|4663.37|4699.06|4699.06|4521.52|4521.52|0
1229295600000|2008-12-14 23:00:00|4718.39|4718.39|4654.82|4654.82|4773.32|4773.32|4627.46|4627.46|0
1229382000000|2008-12-15 23:00:00|4663.36|4663.36|4729.91|4729.91|4758.27|4758.27|4655.87|4655.87|0
1229468400000|2008-12-16 23:00:00|4768.71|4768.71|4708.38|4708.38|4784.41|4784.41|4639.17|4639.17|0
1229554800000|2008-12-17 23:00:00|4730.1|4730.1|4756.4|4756.4|4784.72|4784.72|4715.82|4715.82|0
1229641200000|2008-12-18 23:00:00|4720.88|4720.88|4696.7|4696.7|4785.32|4785.32|4647.13|4647.13|0
1229900400000|2008-12-21 23:00:00|4693.66|4693.66|4639.02|4639.02|4701.11|4701.11|4575.52|4575.52|0
1229986800000|2008-12-22 23:00:00|4633.47|4633.47|4629.38|4629.38|4718.6|4718.6|4622.97|4622.97|0
1230505200000|2008-12-28 23:00:00|4660.17|4660.17|4704.86|4704.86|4732.85|4732.85|4655.91|4655.91|0
1230591600000|2008-12-29 23:00:00|4754.22|4754.22|4810.2|4810.2|4810.41|4810.41|4754.22|4754.22|0
1230850800000|2009-01-01 23:00:00|4856.85|4856.85|4973.07|4973.07|4974.73|4974.73|4838.49|4838.49|0
1231110000000|2009-01-04 23:00:00|5010.18|5010.18|4983.99|4983.99|5034.85|5034.85|4949.36|4949.36|0
1231196400000|2009-01-05 23:00:00|4992.67|4992.67|5026.31|5026.31|5111.02|5111.02|4960.21|4960.21|0
1231282800000|2009-01-06 23:00:00|5008.62|5008.62|4937.47|4937.47|5010.97|5010.97|4914.22|4914.22|0
1231369200000|2009-01-07 23:00:00|4897.16|4897.16|4879.91|4879.91|4917.62|4917.62|4820.08|4820.08|0
1231455600000|2009-01-08 23:00:00|4891.58|4891.58|4783.89|4783.89|4932.66|4932.66|4743.97|4743.97|0
1231714800000|2009-01-11 23:00:00|4765.38|4765.38|4719.62|4719.62|4791.96|4791.96|4708.5|4708.5|0
1231801200000|2009-01-12 23:00:00|4704.51|4704.51|4636.94|4636.94|4704.51|4704.51|4596.49|4596.49|0
1231887600000|2009-01-13 23:00:00|4661.84|4661.84|4422.35|4422.35|4670.84|4670.84|4379.88|4379.88|0
1231974000000|2009-01-14 23:00:00|4434.22|4434.22|4336.73|4336.73|4451.32|4451.32|4295.76|4295.76|0
1232060400000|2009-01-15 23:00:00|4395.79|4395.79|4366.28|4366.28|4474.86|4474.86|4357.82|4357.82|0
1232319600000|2009-01-18 23:00:00|4409.88|4409.88|4316.14|4316.14|4452.57|4452.57|4249.91|4249.91|0
1232406000000|2009-01-19 23:00:00|4297.42|4297.42|4239.85|4239.85|4382.11|4382.11|4222.76|4222.76|0
1232492400000|2009-01-20 23:00:00|4208.19|4208.19|4261.15|4261.15|4313.69|4313.69|4140.26|4140.26|0
1232578800000|2009-01-21 23:00:00|4313.36|4313.36|4219.42|4219.42|4368.47|4368.47|4197.02|4197.02|0
1232665200000|2009-01-22 23:00:00|4204|4204|4178.94|4178.94|4222.01|4222.01|4067.43|4067.43|0
1232924400000|2009-01-25 23:00:00|4165.71|4165.71|4326.87|4326.87|4371.52|4371.52|4145.12|4145.12|0
1233010800000|2009-01-26 23:00:00|4322.99|4322.99|4323.42|4323.42|4360.79|4360.79|4264.97|4264.97|0
1233097200000|2009-01-27 23:00:00|4347.78|4347.78|4518.72|4518.72|4533.7|4533.7|4347.78|4347.78|0
1233183600000|2009-01-28 23:00:00|4495.74|4495.74|4428.11|4428.11|4501.44|4501.44|4393.98|4393.98|0
1233270000000|2009-01-29 23:00:00|4420.33|4420.33|4338.35|4338.35|4454.39|4454.39|4312.17|4312.17|0
1233529200000|2009-02-01 23:00:00|4309.17|4309.17|4271.04|4271.04|4309.19|4309.19|4198.15|4198.15|0
1233615600000|2009-02-02 23:00:00|4302.52|4302.52|4374.96|4374.96|4385.44|4385.44|4224.53|4224.53|0
1233702000000|2009-02-03 23:00:00|4388.26|4388.26|4492.79|4492.79|4545.52|4545.52|4372.01|4372.01|0
1233788400000|2009-02-04 23:00:00|4443.95|4443.95|4510.49|4510.49|4519.44|4519.44|4387.78|4387.78|0
1233874800000|2009-02-05 23:00:00|4524.8|4524.8|4644.63|4644.63|4657.06|4657.06|4506.45|4506.45|0
1234134000000|2009-02-08 23:00:00|4627.83|4627.83|4666.82|4666.82|4688.59|4688.59|4596.74|4596.74|0
1234220400000|2009-02-09 23:00:00|4636.64|4636.64|4505.54|4505.54|4649.23|4649.23|4505.54|4505.54|0
1234306800000|2009-02-10 23:00:00|4491.72|4491.72|4530.09|4530.09|4539.22|4539.22|4466.06|4466.06|0
1234393200000|2009-02-11 23:00:00|4518.68|4518.68|4407.56|4407.56|4518.68|4518.68|4371.47|4371.47|0
1234479600000|2009-02-12 23:00:00|4458.74|4458.74|4413.39|4413.39|4508.72|4508.72|4397.6|4397.6|0
1234738800000|2009-02-15 23:00:00|4386.46|4386.46|4366.64|4366.64|4421.78|4421.78|4359.29|4359.29|0
1234825200000|2009-02-16 23:00:00|4329.35|4329.35|4216.6|4216.6|4329.7|4329.7|4195.22|4195.22|0
1234911600000|2009-02-17 23:00:00|4229.53|4229.53|4204.96|4204.96|4255.39|4255.39|4124.11|4124.11|0
1234998000000|2009-02-18 23:00:00|4212.71|4212.71|4215.21|4215.21|4275.09|4275.09|4189.16|4189.16|0
1235084400000|2009-02-19 23:00:00|4164.51|4164.51|4014.66|4014.66|4167.05|4167.05|4014.66|4014.66|0
1235343600000|2009-02-22 23:00:00|4057.25|4057.25|3936.45|3936.45|4111.52|4111.52|3912.71|3912.71|0
1235430000000|2009-02-23 23:00:00|3922.02|3922.02|3895.75|3895.75|3932.59|3932.59|3816.88|3816.88|0
1235516400000|2009-02-24 23:00:00|3937.93|3937.93|3846.21|3846.21|3977.77|3977.77|3790.79|3790.79|0
1235602800000|2009-02-25 23:00:00|3882.88|3882.88|3942.62|3942.62|3989.63|3989.63|3849.76|3849.76|0
1235948400000|2009-03-01 23:00:00|3817.51|3817.51|3710.07|3710.07|3821.97|3821.97|3692.78|3692.78|0
1236034800000|2009-03-02 23:00:00|3724.53|3724.53|3690.72|3690.72|3755.88|3755.88|3667.86|3667.86|0
1236121200000|2009-03-03 23:00:00|3724.74|3724.74|3890.94|3890.94|3891.71|3891.71|3721.91|3721.91|0
1236207600000|2009-03-04 23:00:00|3864.18|3864.18|3695.49|3695.49|3864.18|3864.18|3695.49|3695.49|0
1236294000000|2009-03-05 23:00:00|3699.33|3699.33|3666.41|3666.41|3769.13|3769.13|3638|3638|0
1236553200000|2009-03-08 23:00:00|3677.07|3677.07|3692.03|3692.03|3706.32|3706.32|3588.89|3588.89|0
1236639600000|2009-03-09 23:00:00|3716.29|3716.29|3886.98|3886.98|3908.14|3908.14|3681.33|3681.33|0
1236726000000|2009-03-10 23:00:00|3866.74|3866.74|3914.1|3914.1|3994.77|3994.77|3829.13|3829.13|0
1236812400000|2009-03-11 23:00:00|3890.23|3890.23|3956.22|3956.22|3971.25|3971.25|3802.2|3802.2|0
1236898800000|2009-03-12 23:00:00|3988.05|3988.05|3953.6|3953.6|4053.84|4053.84|3936.81|3936.81|0
1237158000000|2009-03-15 23:00:00|3990.83|3990.83|4044.54|4044.54|4063.02|4063.02|3983.4|3983.4|0
1237244400000|2009-03-16 23:00:00|4040.83|4040.83|3987.77|3987.77|4046.42|4046.42|3947.28|3947.28|0
1237330800000|2009-03-17 23:00:00|4024.18|4024.18|3996.32|3996.32|4066.69|4066.69|3948.59|3948.59|0
1237417200000|2009-03-18 23:00:00|4013.69|4013.69|4043.46|4043.46|4137.8|4137.8|4002.33|4002.33|0
1237503600000|2009-03-19 23:00:00|4006.47|4006.47|4068.74|4068.74|4081.73|4081.73|3995.09|3995.09|0
1237762800000|2009-03-22 23:00:00|4109.28|4109.28|4176.37|4176.37|4184.77|4184.77|4102.34|4102.34|0
1237849200000|2009-03-23 23:00:00|4201.49|4201.49|4187.36|4187.36|4239.74|4239.74|4150.97|4150.97|0
1237935600000|2009-03-24 23:00:00|4175.33|4175.33|4223.29|4223.29|4262.23|4262.23|4139.59|4139.59|0
1238022000000|2009-03-25 23:00:00|4226.97|4226.97|4259.37|4259.37|4262.96|4262.96|4210.98|4210.98|0
1238108400000|2009-03-26 23:00:00|4251.86|4251.86|4203.55|4203.55|4272.12|4272.12|4155.54|4155.54|0
1238364000000|2009-03-29 22:00:00|4175.41|4175.41|3989.23|3989.23|4175.45|4175.45|3987.39|3987.39|0
1238450400000|2009-03-30 22:00:00|4007.66|4007.66|4084.76|4084.76|4091.66|4091.66|4007.22|4007.22|0
1238536800000|2009-03-31 22:00:00|4074.79|4074.79|4131.07|4131.07|4148.66|4148.66|3997.46|3997.46|0
1238623200000|2009-04-01 22:00:00|4173.62|4173.62|4381.92|4381.92|4404.62|4404.62|4173.09|4173.09|0
1238709600000|2009-04-02 22:00:00|4353.46|4353.46|4384.99|4384.99|4456.3|4456.3|4335.09|4335.09|0
1238968800000|2009-04-05 22:00:00|4421.71|4421.71|4349.81|4349.81|4457.19|4457.19|4306.48|4306.48|0
1239055200000|2009-04-06 22:00:00|4359.21|4359.21|4322.5|4322.5|4379.33|4379.33|4276.29|4276.29|0
1239141600000|2009-04-07 22:00:00|4286.47|4286.47|4357.92|4357.92|4377.35|4377.35|4228.89|4228.89|0
1239228000000|2009-04-08 22:00:00|4397.06|4397.06|4491.12|4491.12|4510.74|4510.74|4377.98|4377.98|0
1239660000000|2009-04-13 22:00:00|4489.02|4489.02|4557.01|4557.01|4583.91|4583.91|4461.48|4461.48|0
1239746400000|2009-04-14 22:00:00|4527.66|4527.66|4549.79|4549.79|4559.28|4559.28|4488.26|4488.26|0
1239832800000|2009-04-15 22:00:00|4570.34|4570.34|4609.46|4609.46|4644.84|4644.84|4531.94|4531.94|0
1239919200000|2009-04-16 22:00:00|4622.28|4622.28|4676.84|4676.84|4680.63|4680.63|4590.72|4590.72|0
1240178400000|2009-04-19 22:00:00|4655.84|4655.84|4486.3|4486.3|4667.65|4667.65|4470.84|4470.84|0
1240264800000|2009-04-20 22:00:00|4488.63|4488.63|4501.63|4501.63|4542.92|4542.92|4390.7|4390.7|0
1240351200000|2009-04-21 22:00:00|4508.78|4508.78|4594.42|4594.42|4594.88|4594.88|4456.5|4456.5|0
1240437600000|2009-04-22 22:00:00|4565.44|4565.44|4538.21|4538.21|4609.17|4609.17|4524.48|4524.48|0
1240524000000|2009-04-23 22:00:00|4545.25|4545.25|4674.32|4674.32|4674.73|4674.73|4542.89|4542.89|0
1240783200000|2009-04-26 22:00:00|4625.41|4625.41|4694.07|4694.07|4712.97|4712.97|4571.54|4571.54|0
1240869600000|2009-04-27 22:00:00|4659.81|4659.81|4607.42|4607.42|4661.2|4661.2|4547.9|4547.9|0
1240956000000|2009-04-28 22:00:00|4617.01|4617.01|4704.56|4704.56|4722.11|4722.11|4611.54|4611.54|0
1241042400000|2009-04-29 22:00:00|4732.9|4732.9|4769.45|4769.45|4837.22|4837.22|4710.09|4710.09|0
1241388000000|2009-05-03 22:00:00|4790.03|4790.03|4902.45|4902.45|4908.88|4908.88|4781.97|4781.97|0
1241474400000|2009-05-04 22:00:00|4897.4|4897.4|4853.03|4853.03|4928.03|4928.03|4843.6|4843.6|0
1241560800000|2009-05-05 22:00:00|4848.94|4848.94|4880.71|4880.71|4945.54|4945.54|4827.88|4827.88|0
1241647200000|2009-05-06 22:00:00|4898.54|4898.54|4804.1|4804.1|4980.3|4980.3|4792.17|4792.17|0
1241733600000|2009-05-07 22:00:00|4851.52|4851.52|4913.9|4913.9|4965.88|4965.88|4846.85|4846.85|0
1241992800000|2009-05-10 22:00:00|4907.29|4907.29|4866.91|4866.91|4917.73|4917.73|4832.37|4832.37|0
1242079200000|2009-05-11 22:00:00|4836.99|4836.99|4854.11|4854.11|4926.69|4926.69|4821.53|4821.53|0
1242165600000|2009-05-12 22:00:00|4864.67|4864.67|4727.61|4727.61|4881.25|4881.25|4714.18|4714.18|0
1242252000000|2009-05-13 22:00:00|4727.68|4727.68|4738.47|4738.47|4744.62|4744.62|4653.25|4653.25|0
1242338400000|2009-05-14 22:00:00|4757.32|4757.32|4737.5|4737.5|4776.64|4776.64|4685.18|4685.18|0
1242597600000|2009-05-17 22:00:00|4702.81|4702.81|4851.96|4851.96|4858.65|4858.65|4655.53|4655.53|0
1242684000000|2009-05-18 22:00:00|4874.84|4874.84|4959.62|4959.62|5005.45|5005.45|4874.84|4874.84|0
1242770400000|2009-05-19 22:00:00|4954.35|4954.35|5038.94|5038.94|5060.76|5060.76|4949.85|4949.85|0
1242856800000|2009-05-20 22:00:00|4997.49|4997.49|4900.67|4900.67|4997.49|4997.49|4874.97|4874.97|0
1242943200000|2009-05-21 22:00:00|4904.67|4904.67|4918.75|4918.75|4964.68|4964.68|4868.56|4868.56|0
1243202400000|2009-05-24 22:00:00|4936.04|4936.04|4918.45|4918.45|4942.14|4942.14|4829.9|4829.9|0
1243288800000|2009-05-25 22:00:00|4891.29|4891.29|4985.6|4985.6|4994.05|4994.05|4802.8|4802.8|0
1243375200000|2009-05-26 22:00:00|5002.34|5002.34|5000.77|5000.77|5035.51|5035.51|4962.76|4962.76|0
1243461600000|2009-05-27 22:00:00|4958.65|4958.65|4932.88|4932.88|4986.96|4986.96|4884.92|4884.92|0
1243548000000|2009-05-28 22:00:00|4964.91|4964.91|4940.82|4940.82|5009.6|5009.6|4927.67|4927.67|0
1243807200000|2009-05-31 22:00:00|4992.1|4992.1|5142.56|5142.56|5156.62|5156.62|4991.21|4991.21|0
1243893600000|2009-06-01 22:00:00|5116.38|5116.38|5144.06|5144.06|5177.59|5177.59|5096|5096|0
1243980000000|2009-06-02 22:00:00|5150.02|5150.02|5054.53|5054.53|5158.33|5158.33|5036.54|5036.54|0
1244066400000|2009-06-03 22:00:00|5059.8|5059.8|5064.8|5064.8|5121|5121|5044.17|5044.17|0
1244152800000|2009-06-04 22:00:00|5092.62|5092.62|5077.03|5077.03|5165.27|5165.27|5047.83|5047.83|0
1244412000000|2009-06-07 22:00:00|5060.72|5060.72|5004.72|5004.72|5060.72|5060.72|4969.96|4969.96|0
1244498400000|2009-06-08 22:00:00|5018.41|5018.41|4997.86|4997.86|5064.36|5064.36|4982.12|4982.12|0
1244584800000|2009-06-09 22:00:00|5047.53|5047.53|5051.18|5051.18|5133.4|5133.4|5034.81|5034.81|0
1244671200000|2009-06-10 22:00:00|5039.97|5039.97|5107.26|5107.26|5120.87|5120.87|5038.03|5038.03|0
1244757600000|2009-06-11 22:00:00|5098.01|5098.01|5069.24|5069.24|5108.77|5108.77|5044.33|5044.33|0
1245016800000|2009-06-14 22:00:00|5051.35|5051.35|4889.94|4889.94|5051.35|5051.35|4886.4|4886.4|0
1245103200000|2009-06-15 22:00:00|4899.81|4899.81|4890.72|4890.72|4933.79|4933.79|4870.2|4870.2|0
1245189600000|2009-06-16 22:00:00|4883.06|4883.06|4799.98|4799.98|4886.65|4886.65|4761.2|4761.2|0
1245276000000|2009-06-17 22:00:00|4810.35|4810.35|4837.48|4837.48|4858.67|4858.67|4768.94|4768.94|0
1245362400000|2009-06-18 22:00:00|4844.82|4844.82|4839.46|4839.46|4878.82|4878.82|4816.12|4816.12|0
1245621600000|2009-06-21 22:00:00|4837.28|4837.28|4693.4|4693.4|4846.09|4846.09|4693.34|4693.34|0
1245708000000|2009-06-22 22:00:00|4680.34|4680.34|4707.15|4707.15|4752.86|4752.86|4669.8|4669.8|0
1245794400000|2009-06-23 22:00:00|4728.78|4728.78|4836.01|4836.01|4840.35|4840.35|4698.19|4698.19|0
1245880800000|2009-06-24 22:00:00|4838.04|4838.04|4800.56|4800.56|4838.04|4838.04|4720.24|4720.24|0
1245967200000|2009-06-25 22:00:00|4818.19|4818.19|4776.47|4776.47|4866.8|4866.8|4753.93|4753.93|0
1246226400000|2009-06-28 22:00:00|4768.11|4768.11|4885.09|4885.09|4901.36|4901.36|4762.61|4762.61|0
1246312800000|2009-06-29 22:00:00|4897.46|4897.46|4808.64|4808.64|4905.64|4905.64|4790.17|4790.17|0
1246399200000|2009-06-30 22:00:00|4820.61|4820.61|4905.44|4905.44|4930.35|4930.35|4818.91|4818.91|0
1246485600000|2009-07-01 22:00:00|4891|4891|4718.49|4718.49|4891|4891|4718.49|4718.49|0
1246572000000|2009-07-02 22:00:00|4738|4738|4708.21|4708.21|4748.32|4748.32|4685.27|4685.27|0
1246831200000|2009-07-05 22:00:00|4669.66|4669.66|4651.82|4651.82|4686.9|4686.9|4611.21|4611.21|0
1246917600000|2009-07-06 22:00:00|4663.37|4663.37|4598.19|4598.19|4703.3|4703.3|4590.69|4590.69|0
1247004000000|2009-07-07 22:00:00|4594.87|4594.87|4572.65|4572.65|4630.62|4630.62|4558|4558|0
1247090400000|2009-07-08 22:00:00|4600.17|4600.17|4630.07|4630.07|4669.92|4669.92|4596.32|4596.32|0
1247176800000|2009-07-09 22:00:00|4613.12|4613.12|4576.31|4576.31|4644.55|4644.55|4570.05|4570.05|0
1247436000000|2009-07-12 22:00:00|4564.94|4564.94|4722.34|4722.34|4722.34|4722.34|4524.01|4524.01|0
1247522400000|2009-07-13 22:00:00|4734.2|4734.2|4781.69|4781.69|4802.98|4802.98|4705.91|4705.91|0
1247608800000|2009-07-14 22:00:00|4799.25|4799.25|4928.44|4928.44|4928.45|4928.45|4798.69|4798.69|0
1247695200000|2009-07-15 22:00:00|4920.77|4920.77|4957.19|4957.19|4998.68|4998.68|4904.24|4904.24|0
1247781600000|2009-07-16 22:00:00|4980.01|4980.01|4978.4|4978.4|5017.6|5017.6|4960.65|4960.65|0
1248040800000|2009-07-19 22:00:00|5014.5|5014.5|5030.15|5030.15|5063.6|5063.6|5007.95|5007.95|0
1248127200000|2009-07-20 22:00:00|5041.19|5041.19|5093.97|5093.97|5141.36|5141.36|5027.3|5027.3|0
1248213600000|2009-07-21 22:00:00|5098.84|5098.84|5121.56|5121.56|5137.51|5137.51|5050.4|5050.4|0
1248300000000|2009-07-22 22:00:00|5129.22|5129.22|5247.28|5247.28|5258.84|5258.84|5101.26|5101.26|0
1248386400000|2009-07-23 22:00:00|5233.85|5233.85|5229.36|5229.36|5301.91|5301.91|5202.02|5202.02|0
1248645600000|2009-07-26 22:00:00|5277.72|5277.72|5251.55|5251.55|5309.62|5309.62|5216.49|5216.49|0
1248732000000|2009-07-27 22:00:00|5261.9|5261.9|5174.74|5174.74|5304.05|5304.05|5174.09|5174.09|0
1248818400000|2009-07-28 22:00:00|5168.89|5168.89|5270.32|5270.32|5307.82|5307.82|5159.25|5159.25|0
1248904800000|2009-07-29 22:00:00|5293.55|5293.55|5360.66|5360.66|5396.95|5396.95|5251.5|5251.5|0
1248991200000|2009-07-30 22:00:00|5349.14|5349.14|5332.14|5332.14|5383.02|5383.02|5303.69|5303.69|0
1249250400000|2009-08-02 22:00:00|5330.87|5330.87|5426.85|5426.85|5463.32|5463.32|5309.35|5309.35|0
1249336800000|2009-08-03 22:00:00|5418.83|5418.83|5417.02|5417.02|5427.57|5427.57|5360.44|5360.44|0
1249423200000|2009-08-04 22:00:00|5406.38|5406.38|5353.01|5353.01|5451.77|5451.77|5333.52|5333.52|0
1249509600000|2009-08-05 22:00:00|5389.58|5389.58|5369.98|5369.98|5422.02|5422.02|5340.36|5340.36|0
1249596000000|2009-08-06 22:00:00|5366.38|5366.38|5458.96|5458.96|5480.93|5480.93|5312.78|5312.78|0
1249855200000|2009-08-09 22:00:00|5451.79|5451.79|5418.12|5418.12|5452.2|5452.2|5390.7|5390.7|0
1249941600000|2009-08-10 22:00:00|5423.16|5423.16|5285.81|5285.81|5455.18|5455.18|5272.36|5272.36|0
1250028000000|2009-08-11 22:00:00|5283.41|5283.41|5350.09|5350.09|5367.63|5367.63|5252.15|5252.15|0
1250114400000|2009-08-12 22:00:00|5357.77|5357.77|5401.11|5401.11|5455.27|5455.27|5357.77|5357.77|0
1250200800000|2009-08-13 22:00:00|5402.99|5402.99|5309.11|5309.11|5444.13|5444.13|5289.78|5289.78|0
1250460000000|2009-08-16 22:00:00|5296.33|5296.33|5201.61|5201.61|5296.33|5296.33|5173.84|5173.84|0
1250546400000|2009-08-17 22:00:00|5218.09|5218.09|5250.74|5250.74|5250.74|5250.74|5200.47|5200.47|0
1250632800000|2009-08-18 22:00:00|5210.47|5210.47|5231.98|5231.98|5253.71|5253.71|5158.6|5158.6|0
1250719200000|2009-08-19 22:00:00|5261.66|5261.66|5311.06|5311.06|5325.86|5325.86|5261.66|5261.66|0
1250805600000|2009-08-20 22:00:00|5296.01|5296.01|5462.74|5462.74|5478.18|5478.18|5286.23|5286.23|0
1251064800000|2009-08-23 22:00:00|5482.6|5482.6|5519.75|5519.75|5531.76|5531.76|5481.36|5481.36|0
1251151200000|2009-08-24 22:00:00|5482.99|5482.99|5557.09|5557.09|5575.53|5575.53|5472.63|5472.63|0
1251237600000|2009-08-25 22:00:00|5548.77|5548.77|5521.97|5521.97|5572.47|5572.47|5500.1|5500.1|0
1251324000000|2009-08-26 22:00:00|5512.9|5512.9|5470.33|5470.33|5540.43|5540.43|5432.06|5432.06|0
1251410400000|2009-08-27 22:00:00|5512.17|5512.17|5517.35|5517.35|5573.89|5573.89|5502.46|5502.46|0
1251669600000|2009-08-30 22:00:00|5474.62|5474.62|5464.61|5464.61|5495.56|5495.56|5437.92|5437.92|0
1251756000000|2009-08-31 22:00:00|5479.35|5479.35|5327.29|5327.29|5507.48|5507.48|5327.29|5327.29|0
1251842400000|2009-09-01 22:00:00|5325.94|5325.94|5319.84|5319.84|5337.84|5337.84|5263.11|5263.11|0
1251928800000|2009-09-02 22:00:00|5332.5|5332.5|5301.42|5301.42|5364.03|5364.03|5278.5|5278.5|0
1252015200000|2009-09-03 22:00:00|5328.59|5328.59|5384.43|5384.43|5404.3|5404.3|5320.28|5320.28|0
1252274400000|2009-09-06 22:00:00|5400.76|5400.76|5463.51|5463.51|5477.13|5477.13|5400.76|5400.76|0
1252360800000|2009-09-07 22:00:00|5474.69|5474.69|5481.73|5481.73|5502.77|5502.77|5455.38|5455.38|0
1252447200000|2009-09-08 22:00:00|5463.93|5463.93|5574.26|5574.26|5578.15|5578.15|5450.4|5450.4|0
1252533600000|2009-09-09 22:00:00|5596.45|5596.45|5594.77|5594.77|5626.97|5626.97|5547.37|5547.37|0
1252620000000|2009-09-10 22:00:00|5601.65|5601.65|5624.02|5624.02|5653.15|5653.15|5601.65|5601.65|0
1252879200000|2009-09-13 22:00:00|5599.58|5599.58|5620.24|5620.24|5623.74|5623.74|5532.3|5532.3|0
1252965600000|2009-09-14 22:00:00|5637.21|5637.21|5628.98|5628.98|5649.66|5649.66|5584.53|5584.53|0
1253052000000|2009-09-15 22:00:00|5640.99|5640.99|5700.26|5700.26|5713.49|5713.49|5640.94|5640.94|0
1253138400000|2009-09-16 22:00:00|5722.37|5722.37|5731.14|5731.14|5748.24|5748.24|5703.22|5703.22|0
1253224800000|2009-09-17 22:00:00|5711.34|5711.34|5703.83|5703.83|5760.83|5760.83|5701.04|5701.04|0
1253484000000|2009-09-20 22:00:00|5698.53|5698.53|5668.65|5668.65|5698.53|5698.53|5617.8|5617.8|0
1253570400000|2009-09-21 22:00:00|5686.84|5686.84|5709.38|5709.38|5752.7|5752.7|5686.84|5686.84|0
1253656800000|2009-09-22 22:00:00|5705.88|5705.88|5702.05|5702.05|5754.04|5754.04|5672.08|5672.08|0
1253743200000|2009-09-23 22:00:00|5684.49|5684.49|5605.21|5605.21|5741.54|5741.54|5586.23|5586.23|0
1253829600000|2009-09-24 22:00:00|5615.79|5615.79|5581.41|5581.41|5620.13|5620.13|5559.47|5559.47|0
1254088800000|2009-09-27 22:00:00|5595.36|5595.36|5736.31|5736.31|5736.31|5736.31|5554.53|5554.53|0
1254175200000|2009-09-28 22:00:00|5736.79|5736.79|5713.52|5713.52|5756.26|5756.26|5690.19|5690.19|0
1254261600000|2009-09-29 22:00:00|5728.48|5728.48|5675.16|5675.16|5744.59|5744.59|5619.48|5619.48|0
1254348000000|2009-09-30 22:00:00|5681.88|5681.88|5554.55|5554.55|5726.97|5726.97|5554.25|5554.25|0
1254434400000|2009-10-01 22:00:00|5532.65|5532.65|5467.9|5467.9|5536.63|5536.63|5442.32|5442.32|0
1254693600000|2009-10-04 22:00:00|5477.81|5477.81|5508.85|5508.85|5511.64|5511.64|5440.23|5440.23|0
1254780000000|2009-10-05 22:00:00|5518.69|5518.69|5657.64|5657.64|5662.01|5662.01|5518.69|5518.69|0
1254866400000|2009-10-06 22:00:00|5650.25|5650.25|5640.75|5640.75|5690.92|5690.92|5626.38|5626.38|0
1254952800000|2009-10-07 22:00:00|5679.51|5679.51|5716.54|5716.54|5727.87|5727.87|5666.79|5666.79|0
1255039200000|2009-10-08 22:00:00|5701.49|5701.49|5711.88|5711.88|5748.33|5748.33|5673.69|5673.69|0
1255298400000|2009-10-11 22:00:00|5727.31|5727.31|5783.23|5783.23|5814.21|5814.21|5727.31|5727.31|0
1255384800000|2009-10-12 22:00:00|5777.89|5777.89|5714.31|5714.31|5786.92|5786.92|5695.16|5695.16|0
1255471200000|2009-10-13 22:00:00|5756.69|5756.69|5854.14|5854.14|5859.63|5859.63|5756.65|5756.65|0
1255557600000|2009-10-14 22:00:00|5853.45|5853.45|5830.77|5830.77|5869.22|5869.22|5805.9|5805.9|0
1255644000000|2009-10-15 22:00:00|5845.69|5845.69|5743.39|5743.39|5885.78|5885.78|5731.05|5731.05|0
1255903200000|2009-10-18 22:00:00|5761.3|5761.3|5852.56|5852.56|5857.13|5857.13|5761.3|5761.3|0
1255989600000|2009-10-19 22:00:00|5856.13|5856.13|5811.77|5811.77|5888.21|5888.21|5801.44|5801.44|0
1256076000000|2009-10-20 22:00:00|5827.09|5827.09|5833.49|5833.49|5858.19|5858.19|5736.85|5736.85|0
1256162400000|2009-10-21 22:00:00|5805.53|5805.53|5762.93|5762.93|5805.92|5805.92|5712.82|5712.82|0
1256248800000|2009-10-22 22:00:00|5787.98|5787.98|5740.25|5740.25|5848.68|5848.68|5731.69|5731.69|0
1256511600000|2009-10-25 23:00:00|5764.03|5764.03|5642.16|5642.16|5799.42|5799.42|5624.1|5624.1|0
1256598000000|2009-10-26 23:00:00|5652.87|5652.87|5635.02|5635.02|5673.19|5673.19|5597.63|5597.63|0
1256684400000|2009-10-27 23:00:00|5639.64|5639.64|5496.27|5496.27|5646.01|5646.01|5493.59|5493.59|0
1256770800000|2009-10-28 23:00:00|5491.96|5491.96|5587.45|5587.45|5590.22|5590.22|5461.55|5461.55|0
1256857200000|2009-10-29 23:00:00|5593.15|5593.15|5414.96|5414.96|5597.3|5597.3|5394.8|5394.8|0
1257116400000|2009-11-01 23:00:00|5410.61|5410.61|5430.82|5430.82|5472.03|5472.03|5376.63|5376.63|0
1257202800000|2009-11-02 23:00:00|5412.06|5412.06|5353.35|5353.35|5412.06|5412.06|5312.64|5312.64|0
1257289200000|2009-11-03 23:00:00|5378.16|5378.16|5444.23|5444.23|5471|5471|5364.92|5364.92|0
1257375600000|2009-11-04 23:00:00|5404.83|5404.83|5480.92|5480.92|5512|5512|5356.13|5356.13|0
1257462000000|2009-11-05 23:00:00|5464.55|5464.55|5488.25|5488.25|5526.86|5526.86|5410.54|5410.54|0
1257721200000|2009-11-08 23:00:00|5514.34|5514.34|5619.72|5619.72|5626.15|5626.15|5514.34|5514.34|0
1257807600000|2009-11-09 23:00:00|5627.16|5627.16|5613.2|5613.2|5650.88|5650.88|5602.55|5602.55|0
1257894000000|2009-11-10 23:00:00|5633.09|5633.09|5668.35|5668.35|5705.89|5705.89|5633.09|5633.09|0
1257980400000|2009-11-11 23:00:00|5657.9|5657.9|5663.96|5663.96|5726.38|5726.38|5632.77|5632.77|0
1258066800000|2009-11-12 23:00:00|5661.82|5661.82|5686.83|5686.83|5700.51|5700.51|5615.68|5615.68|0
1258326000000|2009-11-15 23:00:00|5717.46|5717.46|5804.82|5804.82|5812.84|5812.84|5717.46|5717.46|0
1258412400000|2009-11-16 23:00:00|5788.46|5788.46|5778.43|5778.43|5802.32|5802.32|5760.53|5760.53|0
1258498800000|2009-11-17 23:00:00|5793.39|5793.39|5787.61|5787.61|5843.27|5843.27|5770.66|5770.66|0
1258585200000|2009-11-18 23:00:00|5783.91|5783.91|5702.18|5702.18|5791.83|5791.83|5688.64|5688.64|0
1258671600000|2009-11-19 23:00:00|5724.93|5724.93|5663.15|5663.15|5744.53|5744.53|5638.33|5638.33|0
1258930800000|2009-11-22 23:00:00|5689.38|5689.38|5801.48|5801.48|5823.18|5823.18|5689.38|5689.38|0
1259017200000|2009-11-23 23:00:00|5762.57|5762.57|5769.31|5769.31|5814.18|5814.18|5745.57|5745.57|0
1259103600000|2009-11-24 23:00:00|5794.66|5794.66|5803.02|5803.02|5825.87|5825.87|5753.86|5753.86|0
1259190000000|2009-11-25 23:00:00|5785.09|5785.09|5614.17|5614.17|5785.12|5785.12|5596.98|5596.98|0
1259276400000|2009-11-26 23:00:00|5580.52|5580.52|5685.61|5685.61|5718.53|5718.53|5519.48|5519.48|0
1259535600000|2009-11-29 23:00:00|5691.84|5691.84|5625.95|5625.95|5718.34|5718.34|5607.82|5607.82|0
1259622000000|2009-11-30 23:00:00|5653.88|5653.88|5776.61|5776.61|5776.61|5776.61|5653.08|5653.08|0
1259708400000|2009-12-01 23:00:00|5771.5|5771.5|5781.68|5781.68|5813.23|5813.23|5752.26|5752.26|0
1259794800000|2009-12-02 23:00:00|5805.14|5805.14|5770.35|5770.35|5852.87|5852.87|5754.98|5754.98|0
1259881200000|2009-12-03 23:00:00|5752.86|5752.86|5817.65|5817.65|5859.34|5859.34|5724.27|5724.27|0
1260140400000|2009-12-06 23:00:00|5812.11|5812.11|5784.75|5784.75|5812.69|5812.69|5743.17|5743.17|0
1260226800000|2009-12-07 23:00:00|5764.3|5764.3|5688.58|5688.58|5809.8|5809.8|5659.4|5659.4|0
1260313200000|2009-12-08 23:00:00|5673.2|5673.2|5647.84|5647.84|5712.19|5712.19|5605.43|5605.43|0
1260399600000|2009-12-09 23:00:00|5646.65|5646.65|5709.02|5709.02|5741.8|5741.8|5636.96|5636.96|0
1260486000000|2009-12-10 23:00:00|5714.43|5714.43|5756.29|5756.29|5793.07|5793.07|5714.43|5714.43|0
1260745200000|2009-12-13 23:00:00|5803.2|5803.2|5802.26|5802.26|5827.25|5827.25|5778.83|5778.83|0
1260831600000|2009-12-14 23:00:00|5815.83|5815.83|5811.34|5811.34|5828.24|5828.24|5752.21|5752.21|0
1260918000000|2009-12-15 23:00:00|5812.88|5812.88|5903.43|5903.43|5903.43|5903.43|5812.19|5812.19|0
1261004400000|2009-12-16 23:00:00|5884.16|5884.16|5844.44|5844.44|5891.37|5891.37|5833.9|5833.9|0
1261090800000|2009-12-17 23:00:00|5846.97|5846.97|5831.21|5831.21|5900.62|5900.62|5829.64|5829.64|0
1261350000000|2009-12-20 23:00:00|5841.81|5841.81|5930.53|5930.53|5936.27|5936.27|5841.69|5841.69|0
1261436400000|2009-12-21 23:00:00|5939.2|5939.2|5945.69|5945.69|5981.98|5981.98|5929.67|5929.67|0
1261522800000|2009-12-22 23:00:00|5966.11|5966.11|5957.44|5957.44|5988.28|5988.28|5935.14|5935.14|0
1261954800000|2009-12-27 23:00:00|5977.99|5977.99|6002.92|6002.92|6011.28|6011.28|5977.99|5977.99|0
1262041200000|2009-12-28 23:00:00|6010.92|6010.92|6011.55|6011.55|6026.69|6026.69|6001.22|6001.22|0
1262127600000|2009-12-29 23:00:00|6002.29|6002.29|5957.43|5957.43|6008.75|6008.75|5949.45|5949.45|0
1262559600000|2010-01-03 23:00:00|5975.52|5975.52|6048.3|6048.3|6048.3|6048.3|5974.43|5974.43|0
1262646000000|2010-01-04 23:00:00|6043.94|6043.94|6031.86|6031.86|6058.02|6058.02|6015.67|6015.67|0
1262732400000|2010-01-05 23:00:00|6032.39|6032.39|6034.33|6034.33|6047.57|6047.57|5997.09|5997.09|0
1262818800000|2010-01-06 23:00:00|6016.8|6016.8|6019.36|6019.36|6037.57|6037.57|5961.25|5961.25|0
1262905200000|2010-01-07 23:00:00|6028.62|6028.62|6037.61|6037.61|6053.04|6053.04|5972.24|5972.24|0
1263164400000|2010-01-10 23:00:00|6057.93|6057.93|6040.5|6040.5|6094.26|6094.26|6031.14|6031.14|0
1263250800000|2010-01-11 23:00:00|6039.39|6039.39|5943|5943|6055.56|6055.56|5924.72|5924.72|0
1263337200000|2010-01-12 23:00:00|5937.17|5937.17|5963.14|5963.14|5974.44|5974.44|5925.24|5925.24|0
1263423600000|2010-01-13 23:00:00|5999.08|5999.08|5988.88|5988.88|6009.91|6009.91|5951.69|5951.69|0
1263510000000|2010-01-14 23:00:00|5996.56|5996.56|5875.97|5875.97|6025.36|6025.36|5866.84|5866.84|0
1263769200000|2010-01-17 23:00:00|5897.63|5897.63|5918.55|5918.55|5922.93|5922.93|5877.65|5877.65|0
1263855600000|2010-01-18 23:00:00|5905.33|5905.33|5976.48|5976.48|5988.8|5988.8|5849.67|5849.67|0
1263942000000|2010-01-19 23:00:00|5963.71|5963.71|5851.53|5851.53|5972.77|5972.77|5832.09|5832.09|0
1264028400000|2010-01-20 23:00:00|5878.24|5878.24|5746.97|5746.97|5908.85|5908.85|5742.45|5742.45|0
1264114800000|2010-01-21 23:00:00|5735.68|5735.68|5695.32|5695.32|5740.87|5740.87|5639.49|5639.49|0
1264374000000|2010-01-24 23:00:00|5662.85|5662.85|5631.37|5631.37|5693.86|5693.86|5624.58|5624.58|0
1264460400000|2010-01-25 23:00:00|5593.94|5593.94|5668.93|5668.93|5675.96|5675.96|5574.46|5574.46|0
1264546800000|2010-01-26 23:00:00|5643.52|5643.52|5643.2|5643.2|5673.73|5673.73|5589.01|5589.01|0
1264633200000|2010-01-27 23:00:00|5687.1|5687.1|5540.33|5540.33|5718.81|5718.81|5540.33|5540.33|0
1264719600000|2010-01-28 23:00:00|5566.03|5566.03|5608.79|5608.79|5657.87|5657.87|5556.19|5556.19|0
1264978800000|2010-01-31 23:00:00|5587.5|5587.5|5654.48|5654.48|5674.21|5674.21|5567.72|5567.72|0
1265065200000|2010-02-01 23:00:00|5664.25|5664.25|5709.66|5709.66|5723.2|5723.2|5624.61|5624.61|0
1265151600000|2010-02-02 23:00:00|5715.16|5715.16|5672.09|5672.09|5733.71|5733.71|5656.9|5656.9|0
1265238000000|2010-02-03 23:00:00|5671.17|5671.17|5533.24|5533.24|5696.94|5696.94|5522.57|5522.57|0
1265324400000|2010-02-04 23:00:00|5515.69|5515.69|5434.34|5434.34|5527|5527|5433.02|5433.02|0
1265583600000|2010-02-07 23:00:00|5476.47|5476.47|5484.85|5484.85|5505.06|5505.06|5434.4|5434.4|0
1265670000000|2010-02-08 23:00:00|5485.31|5485.31|5498.26|5498.26|5537.97|5537.97|5461.51|5461.51|0
1265756400000|2010-02-09 23:00:00|5533.71|5533.71|5536.37|5536.37|5592.27|5592.27|5505.37|5505.37|0
1265842800000|2010-02-10 23:00:00|5562.83|5562.83|5503.93|5503.93|5580.77|5580.77|5454.07|5454.07|0
1265929200000|2010-02-11 23:00:00|5550.45|5550.45|5500.39|5500.39|5565.43|5565.43|5460.05|5460.05|0
1266188400000|2010-02-14 23:00:00|5525.74|5525.74|5511.1|5511.1|5547.14|5547.14|5502.49|5502.49|0
1266274800000|2010-02-15 23:00:00|5573.07|5573.07|5592.12|5592.12|5592.12|5592.12|5498.07|5498.07|0
1266361200000|2010-02-16 23:00:00|5640.17|5640.17|5648.34|5648.34|5682.36|5682.36|5634.98|5634.98|0
1266447600000|2010-02-17 23:00:00|5645.63|5645.63|5680.41|5680.41|5691.6|5691.6|5626.08|5626.08|0
1266534000000|2010-02-18 23:00:00|5627.26|5627.26|5722.05|5722.05|5729.58|5729.58|5626.57|5626.57|0
1266793200000|2010-02-21 23:00:00|5741|5741|5688.44|5688.44|5743.89|5743.89|5683.61|5683.61|0
1266879600000|2010-02-22 23:00:00|5715.63|5715.63|5604.07|5604.07|5732.14|5732.14|5584.47|5584.47|0
1266966000000|2010-02-23 23:00:00|5622.31|5622.31|5615.51|5615.51|5639.71|5639.71|5572.25|5572.25|0
1267052400000|2010-02-24 23:00:00|5562.7|5562.7|5532.33|5532.33|5655.75|5655.75|5518.27|5518.27|0
1267138800000|2010-02-25 23:00:00|5588.99|5588.99|5598.46|5598.46|5605.1|5605.1|5530.19|5530.19|0
1267398000000|2010-02-28 23:00:00|5652.85|5652.85|5713.51|5713.51|5717.72|5717.72|5641.18|5641.18|0
1267484400000|2010-03-01 23:00:00|5728.28|5728.28|5776.56|5776.56|5780.14|5780.14|5709.74|5709.74|0
1267570800000|2010-03-02 23:00:00|5759.22|5759.22|5817.88|5817.88|5828.8|5828.8|5750.3|5750.3|0
1267657200000|2010-03-03 23:00:00|5773.86|5773.86|5795.32|5795.32|5823.11|5823.11|5767.65|5767.65|0
1267743600000|2010-03-04 23:00:00|5816.19|5816.19|5877.36|5877.36|5880.25|5880.25|5808.36|5808.36|0
1268002800000|2010-03-07 23:00:00|5891.74|5891.74|5875.91|5875.91|5894.19|5894.19|5865.44|5865.44|0
1268089200000|2010-03-08 23:00:00|5872.57|5872.57|5885.89|5885.89|5900.16|5900.16|5838.17|5838.17|0
1268175600000|2010-03-09 23:00:00|5882.76|5882.76|5936.72|5936.72|5951.93|5951.93|5874.75|5874.75|0
1268262000000|2010-03-10 23:00:00|5913.17|5913.17|5928.63|5928.63|5954.55|5954.55|5906.84|5906.84|0
1268348400000|2010-03-11 23:00:00|5944.57|5944.57|5945.11|5945.11|5989.88|5989.88|5934.15|5934.15|0
1268607600000|2010-03-14 23:00:00|5933.63|5933.63|5903.56|5903.56|5953.19|5953.19|5898.22|5898.22|0
1268694000000|2010-03-15 23:00:00|5935.19|5935.19|5970.99|5970.99|5991.11|5991.11|5930.34|5930.34|0
1268780400000|2010-03-16 23:00:00|5999.31|5999.31|6024.28|6024.28|6035.95|6035.95|5991.21|5991.21|0
1268866800000|2010-03-17 23:00:00|6005.29|6005.29|6012.31|6012.31|6039.39|6039.39|5995.68|5995.68|0
1268953200000|2010-03-18 23:00:00|6031.73|6031.73|5982.43|5982.43|6041.95|6041.95|5956.65|5956.65|0
1269212400000|2010-03-21 23:00:00|5960.85|5960.85|5987.5|5987.5|5987.5|5987.5|5910.85|5910.85|0
1269298800000|2010-03-22 23:00:00|5987.09|5987.09|6017.27|6017.27|6030.94|6030.94|5981.35|5981.35|0
1269385200000|2010-03-23 23:00:00|6038|6038|6039|6039|6044.64|6044.64|5964.76|5964.76|0
1269471600000|2010-03-24 23:00:00|6043.84|6043.84|6132.95|6132.95|6139.5|6139.5|6038.05|6038.05|0
1269558000000|2010-03-25 23:00:00|6125.87|6125.87|6120.05|6120.05|6135.95|6135.95|6105.67|6105.67|0
1269813600000|2010-03-28 22:00:00|6150.17|6150.17|6156.85|6156.85|6172.85|6172.85|6128.21|6128.21|0
1269900000000|2010-03-29 22:00:00|6187.64|6187.64|6142.45|6142.45|6203.5|6203.5|6135.51|6135.51|0
1269986400000|2010-03-30 22:00:00|6139.4|6139.4|6153.55|6153.55|6162.18|6162.18|6108.23|6108.23|0
1270072800000|2010-03-31 22:00:00|6189.38|6189.38|6235.56|6235.56|6238.57|6238.57|6186.59|6186.59|0
1270504800000|2010-04-05 22:00:00|6250.01|6250.01|6252.21|6252.21|6265.32|6265.32|6214.18|6214.18|0
1270591200000|2010-04-06 22:00:00|6248.37|6248.37|6222.41|6222.41|6256.4|6256.4|6208.52|6208.52|0
1270677600000|2010-04-07 22:00:00|6199.94|6199.94|6171.83|6171.83|6207.14|6207.14|6138.02|6138.02|0
1270764000000|2010-04-08 22:00:00|6226.26|6226.26|6249.7|6249.7|6254.49|6254.49|6216.6|6216.6|0
1271023200000|2010-04-11 22:00:00|6283.81|6283.81|6250.69|6250.69|6285.03|6285.03|6223.78|6223.78|0
1271109600000|2010-04-12 22:00:00|6236.28|6236.28|6230.83|6230.83|6251.46|6251.46|6199.71|6199.71|0
1271196000000|2010-04-13 22:00:00|6269.48|6269.48|6278.4|6278.4|6305.15|6305.15|6249.92|6249.92|0
1271282400000|2010-04-14 22:00:00|6286.63|6286.63|6291.45|6291.45|6310.76|6310.76|6249.74|6249.74|0
1271368800000|2010-04-15 22:00:00|6264.65|6264.65|6180.9|6180.9|6305.4|6305.4|6162.84|6162.84|0
1271628000000|2010-04-18 22:00:00|6158.6|6158.6|6162.44|6162.44|6190.86|6190.86|6140.38|6140.38|0
1271714400000|2010-04-19 22:00:00|6193.5|6193.5|6264.23|6264.23|6267.54|6267.54|6172.57|6172.57|0
1271800800000|2010-04-20 22:00:00|6280.54|6280.54|6230.38|6230.38|6281.38|6281.38|6229.18|6229.18|0
1271887200000|2010-04-21 22:00:00|6229.23|6229.23|6168.72|6168.72|6286.36|6286.36|6141.07|6141.07|0
1271973600000|2010-04-22 22:00:00|6192.62|6192.62|6259.53|6259.53|6287.54|6287.54|6170.39|6170.39|0
1272232800000|2010-04-25 22:00:00|6317.13|6317.13|6332.1|6332.1|6341.52|6341.52|6299.58|6299.58|0
1272319200000|2010-04-26 22:00:00|6332.4|6332.4|6159.51|6159.51|6333|6333|6159.51|6159.51|0
1272405600000|2010-04-27 22:00:00|6141.01|6141.01|6084.34|6084.34|6159.02|6159.02|6024.01|6024.01|0
1272492000000|2010-04-28 22:00:00|6110.56|6110.56|6144.91|6144.91|6159.41|6159.41|6073.37|6073.37|0
1272578400000|2010-04-29 22:00:00|6155.57|6155.57|6135.7|6135.7|6205.72|6205.72|6085.62|6085.62|0
1272837600000|2010-05-02 22:00:00|6122.76|6122.76|6166.92|6166.92|6190.07|6190.07|6089.93|6089.93|0
1272924000000|2010-05-03 22:00:00|6176.24|6176.24|6006.86|6006.86|6197|6197|5995.43|5995.43|0
1273010400000|2010-05-04 22:00:00|6021.06|6021.06|5958.45|5958.45|6031.09|6031.09|5929.35|5929.35|0
1273096800000|2010-05-05 22:00:00|5919.94|5919.94|5908.26|5908.26|6009.48|6009.48|5884.39|5884.39|0
1273183200000|2010-05-06 22:00:00|5790.67|5790.67|5715.09|5715.09|5905.35|5905.35|5655.18|5655.18|0
1273442400000|2010-05-09 22:00:00|5814.41|5814.41|6017.91|6017.91|6017.91|6017.91|5805.98|5805.98|0
1273528800000|2010-05-10 22:00:00|5922.03|5922.03|6037.71|6037.71|6042.11|6042.11|5918.14|5918.14|0
1273615200000|2010-05-11 22:00:00|6026.06|6026.06|6183.49|6183.49|6217.24|6217.24|6006.31|6006.31|0
1273701600000|2010-05-12 22:00:00|6240.67|6240.67|6251.97|6251.97|6276.8|6276.8|6196.89|6196.89|0
1273788000000|2010-05-13 22:00:00|6226.49|6226.49|6056.71|6056.71|6233.71|6233.71|6014.78|6014.78|0
1274047200000|2010-05-16 22:00:00|6029.91|6029.91|6066.92|6066.92|6151.54|6151.54|6026.32|6026.32|0
1274133600000|2010-05-17 22:00:00|6144.08|6144.08|6155.93|6155.93|6181.26|6181.26|6113.87|6113.87|0
1274220000000|2010-05-18 22:00:00|6091.85|6091.85|5988.67|5988.67|6124.81|6124.81|5972.17|5972.17|0
1274306400000|2010-05-19 22:00:00|6023.11|6023.11|5867.88|5867.88|6043.84|6043.84|5780.73|5780.73|0
1274392800000|2010-05-20 22:00:00|5835.22|5835.22|5829.25|5829.25|5872.65|5872.65|5689.18|5689.18|0
1274652000000|2010-05-23 22:00:00|5858.45|5858.45|5805.68|5805.68|5872.07|5872.07|5733.57|5733.57|0
1274738400000|2010-05-24 22:00:00|5659.59|5659.59|5670.04|5670.04|5690.25|5690.25|5607.68|5607.68|0
1274824800000|2010-05-25 22:00:00|5735.46|5735.46|5758.02|5758.02|5828.37|5828.37|5721.02|5721.02|0
1274911200000|2010-05-26 22:00:00|5802.64|5802.64|5937.14|5937.14|5952.21|5952.21|5802.36|5802.36|0
1274997600000|2010-05-27 22:00:00|5962.84|5962.84|5946.18|5946.18|5980.78|5980.78|5927.31|5927.31|0
1275256800000|2010-05-30 22:00:00|5933.58|5933.58|5964.33|5964.33|5993.94|5993.94|5931.2|5931.2|0
1275343200000|2010-05-31 22:00:00|5943.94|5943.94|5981.27|5981.27|6012.04|6012.04|5833.61|5833.61|0
1275429600000|2010-06-01 22:00:00|5923.48|5923.48|5981.2|5981.2|5992.21|5992.21|5869.35|5869.35|0
1275516000000|2010-06-02 22:00:00|6075.68|6075.68|6054.63|6054.63|6101.83|6101.83|6046.38|6046.38|0
1275602400000|2010-06-03 22:00:00|6081.47|6081.47|5938.88|5938.88|6114.58|6114.58|5912.9|5912.9|0
1275861600000|2010-06-06 22:00:00|5876.48|5876.48|5904.95|5904.95|5954.47|5954.47|5851.93|5851.93|0
1275948000000|2010-06-07 22:00:00|5916.86|5916.86|5868.55|5868.55|5922.95|5922.95|5798.76|5798.76|0
1276034400000|2010-06-08 22:00:00|5895.94|5895.94|5984.75|5984.75|5993.93|5993.93|5832.97|5832.97|0
1276120800000|2010-06-09 22:00:00|5959.11|5959.11|6056.59|6056.59|6089.43|6089.43|5925.06|5925.06|0
1276207200000|2010-06-10 22:00:00|6082.9|6082.9|6047.83|6047.83|6084.7|6084.7|5983.27|5983.27|0
1276466400000|2010-06-13 22:00:00|6113.46|6113.46|6125|6125|6137.25|6137.25|6093.38|6093.38|0
1276552800000|2010-06-14 22:00:00|6089.32|6089.32|6175.05|6175.05|6194.25|6194.25|6089.32|6089.32|0
1276639200000|2010-06-15 22:00:00|6203.01|6203.01|6190.91|6190.91|6207.3|6207.3|6143.18|6143.18|0
1276725600000|2010-06-16 22:00:00|6181.77|6181.77|6223.54|6223.54|6241.36|6241.36|6164.99|6164.99|0
1276812000000|2010-06-17 22:00:00|6223.88|6223.88|6216.98|6216.98|6256.55|6256.55|6189.71|6189.71|0
1277071200000|2010-06-20 22:00:00|6320.41|6320.41|6292.97|6292.97|6330.81|6330.81|6263.41|6263.41|0
1277157600000|2010-06-21 22:00:00|6254.86|6254.86|6269.04|6269.04|6295.58|6295.58|6216.39|6216.39|0
1277244000000|2010-06-22 22:00:00|6219.2|6219.2|6204.52|6204.52|6271.85|6271.85|6178.84|6178.84|0
1277330400000|2010-06-23 22:00:00|6232.38|6232.38|6115.48|6115.48|6235.48|6235.48|6097.01|6097.01|0
1277416800000|2010-06-24 22:00:00|6116.23|6116.23|6070.6|6070.6|6149.87|6149.87|6039.56|6039.56|0
1277676000000|2010-06-27 22:00:00|6097.37|6097.37|6157.22|6157.22|6168.99|6168.99|6059.83|6059.83|0
1277762400000|2010-06-28 22:00:00|6061.68|6061.68|5952.03|5952.03|6068.82|6068.82|5935.35|5935.35|0
1277848800000|2010-06-29 22:00:00|5972.26|5972.26|5965.52|5965.52|6001.03|6001.03|5938.2|5938.2|0
1277935200000|2010-06-30 22:00:00|5885.61|5885.61|5857.43|5857.43|5953.84|5953.84|5827.25|5827.25|0
1278021600000|2010-07-01 22:00:00|5885.22|5885.22|5834.15|5834.15|5941.22|5941.22|5833.12|5833.12|0
1278280800000|2010-07-04 22:00:00|5853.75|5853.75|5816.2|5816.2|5861.05|5861.05|5809.37|5809.37|0
1278367200000|2010-07-05 22:00:00|5847.47|5847.47|5940.98|5940.98|5995.64|5995.64|5842.07|5842.07|0
1278453600000|2010-07-06 22:00:00|5896.18|5896.18|5992.86|5992.86|5997.82|5997.82|5848.66|5848.66|0
1278540000000|2010-07-07 22:00:00|6025.86|6025.86|6035.66|6035.66|6057.52|6057.52|6006.68|6006.68|0
1278626400000|2010-07-08 22:00:00|6070.47|6070.47|6065.24|6065.24|6078.56|6078.56|6039.31|6039.31|0
1278885600000|2010-07-11 22:00:00|6079.95|6079.95|6077.19|6077.19|6119.7|6119.7|6061.84|6061.84|0
1278972000000|2010-07-12 22:00:00|6078.34|6078.34|6191.13|6191.13|6200.82|6200.82|6076.14|6076.14|0
1279058400000|2010-07-13 22:00:00|6215.23|6215.23|6209.76|6209.76|6226.54|6226.54|6161.13|6161.13|0
1279144800000|2010-07-14 22:00:00|6187.78|6187.78|6149.36|6149.36|6248.07|6248.07|6127.36|6127.36|0
1279231200000|2010-07-15 22:00:00|6165.51|6165.51|6040.27|6040.27|6205.44|6205.44|6018.64|6018.64|0
1279490400000|2010-07-18 22:00:00|6034.87|6034.87|6009.11|6009.11|6083.12|6083.12|5993.55|5993.55|0
1279576800000|2010-07-19 22:00:00|6039.16|6039.16|5967.49|5967.49|6052.51|6052.51|5906.04|5906.04|0
1279663200000|2010-07-20 22:00:00|6011.72|6011.72|5990.38|5990.38|6060.49|6060.49|5976.92|5976.92|0
1279749600000|2010-07-21 22:00:00|5971.09|5971.09|6142.15|6142.15|6148.13|6148.13|5961.86|5961.86|0
1279836000000|2010-07-22 22:00:00|6125.26|6125.26|6166.34|6166.34|6190.24|6190.24|6112.5|6112.5|0
1280095200000|2010-07-25 22:00:00|6188.8|6186.8|6193.8|6186.8|6202.5|6200.3|6178.5|6176.5|0
1280181600000|2010-07-26 22:00:00|6193.7|6186.7|6215.6|6208.6|6254.5|6252.5|6183.8|6180.7|0
1280268000000|2010-07-27 22:00:00|6216.2|6209.2|6177.6|6170.6|6249.5|6247.5|6147.8|6145.8|0
1280354400000|2010-07-28 22:00:00|6177.1|6170.1|6132.8|6125.8|6245|6243|6089.5|6087.5|0
1280440800000|2010-07-29 22:00:00|6132.7|6125.7|6171.4|6164.4|6185.8|6183.8|6059.3|6057.3|0
1280613600000|2010-07-31 22:00:00|6170.9|6163.9|6185.7|6178.7|6189.6|6182.6|6168.8|6161.8|0
1280700000000|2010-08-01 22:00:00|6185.8|6178.8|6300.1|6293.1|6306.3|6304.3|6182.3|6176.1|0
1280786400000|2010-08-02 22:00:00|6299.9|6292.9|6308.4|6301.4|6313.5|6311.5|6266.8|6264.8|0
1280872800000|2010-08-03 22:00:00|6307.9|6300.9|6343.2|6336.2|6371|6369|6264|6262|0
1280959200000|2010-08-04 22:00:00|6343|6336|6353.9|6346.9|6383.3|6381.3|6320.5|6318.5|0
1281045600000|2010-08-05 22:00:00|6361.09|6361.09|6259.63|6259.63|6386.97|6386.97|6244.69|6244.69|0
1281218400000|2010-08-07 22:00:00|6321|6314|6320.7|6313.7|6329.1|6322.1|6320.1|6313.1|0
1281304800000|2010-08-08 22:00:00|6320.8|6313.8|6360|6353|6369|6367|6310.7|6303.7|0
1281391200000|2010-08-09 22:00:00|6360.5|6353.5|6315.2|6308.2|6360.7|6353.7|6247.8|6245.8|0
1281477600000|2010-08-10 22:00:00|6315.5|6308.5|6118.8|6111.8|6315.8|6308.8|6104.1|6097.1|0
1281564000000|2010-08-11 22:00:00|6118.9|6111.9|6131.2|6124.2|6174.3|6172.3|6097.8|6095.8|0
1281650400000|2010-08-12 22:00:00|6163.11|6163.11|6110.41|6110.41|6168.71|6168.71|6068.82|6068.82|0
1281823200000|2010-08-14 22:00:00|6115.4|6108.4|6118.1|6111.1|6119.4|6112.4|6113.9|6106.9|0
1281909600000|2010-08-15 22:00:00|6118.2|6111.2|6121.1|6114.1|6155.8|6153.8|6062|6060|0
1281996000000|2010-08-16 22:00:00|6120.6|6113.6|6192.5|6185.5|6217.3|6215.3|6111.9|6104.9|0
1282082400000|2010-08-17 22:00:00|6192.4|6185.4|6185.5|6178.5|6218.3|6216.3|6155.3|6153.3|0
1282168800000|2010-08-18 22:00:00|6185.4|6178.4|6068.6|6061.6|6230.5|6228.5|6051.8|6049.8|0
1282255200000|2010-08-19 22:00:00|6079.91|6079.91|6005.16|6005.16|6097.35|6097.35|5999.63|5999.63|0
1282428000000|2010-08-21 22:00:00|6020|6013|6034.5|6027.5|6036.7|6029.7|6015.6|6008.6|0
1282514400000|2010-08-22 22:00:00|6034.4|6027.4|6001.7|5994.7|6054.5|6052.5|5994.5|5992.5|0
1282600800000|2010-08-23 22:00:00|6001.6|5994.6|5926.5|5919.5|6008.8|6001.8|5868.5|5866.5|0
1282687200000|2010-08-24 22:00:00|5926.4|5919.4|5930.2|5923.2|5955.3|5953.3|5836.8|5834.8|0
1282773600000|2010-08-25 22:00:00|5930.9|5923.9|5863.7|5856.7|5949.3|5947.3|5850.8|5843.8|0
1282860000000|2010-08-26 22:00:00|5899.99|5899.99|5951.17|5951.17|5957.32|5957.32|5845.49|5845.49|0
1283032800000|2010-08-28 22:00:00|5972.8|5965.8|5983.7|5976.7|5990.2|5983.2|5969.7|5962.7|0
1283119200000|2010-08-29 22:00:00|5984.8|5977.8|5872.3|5865.3|6017|6010|5865.6|5858.6|0
1283205600000|2010-08-30 22:00:00|5872.8|5865.8|5918|5911|5933.3|5931.3|5815.5|5813.5|0
1283292000000|2010-08-31 22:00:00|5918.5|5911.5|6083.9|6076.9|6090.8|6085.3|5874.8|5872.8|0
1283378400000|2010-09-01 22:00:00|6082.8|6075.8|6105.3|6098.3|6114.1|6107.1|6052.8|6050.8|0
1283464800000|2010-09-02 22:00:00|6104.2|6097.2|6154.1|6147.1|6179.3|6177.3|6087.8|6085.8|0
1283637600000|2010-09-04 22:00:00|6151|6144|6151.5|6144.5|6151.5|6144.5|6146.3|6139.3|0
1283724000000|2010-09-05 22:00:00|6150.4|6143.4|6157.8|6150.8|6174.5|6172.5|6141.8|6139.8|0
1283810400000|2010-09-06 22:00:00|6157.2|6150.2|6108|6101|6168.7|6161.7|6082.5|6080.5|0
1283896800000|2010-09-07 22:00:00|6107.5|6100.5|6155.2|6148.2|6181.3|6179.3|6062.8|6060.8|0
1283983200000|2010-09-08 22:00:00|6155.7|6148.7|6178|6171|6234.3|6232.3|6132.8|6130.8|0
1284069600000|2010-09-09 22:00:00|6178.5|6171.5|6220.6|6213.6|6225.5|6223.5|6174.2|6167.2|0
1284242400000|2010-09-11 22:00:00|6221.6|6214.6|6241.5|6234.5|6244.7|6237.7|6219.5|6212.5|0
1284328800000|2010-09-12 22:00:00|6241|6234|6277|6270|6292.8|6290.8|6232.3|6230.3|0
1284415200000|2010-09-13 22:00:00|6278|6271|6264.8|6257.8|6289.8|6287.8|6230.8|6228.8|0
1284501600000|2010-09-14 22:00:00|6263.8|6256.8|6273.7|6266.7|6290|6286.3|6228.8|6226.8|0
1284588000000|2010-09-15 22:00:00|6273.2|6266.2|6281.8|6274.8|6287.8|6280.8|6232.3|6230.3|0
1284674400000|2010-09-16 22:00:00|6202.3|6200.3|6214.2|6207.2|6215.8|6213.8|6200.8|6198.8|0
1284847200000|2010-09-18 22:00:00|6215.3|6208.3|6201.3|6194.3|6215.3|6208.3|6200.3|6193.3|0
1284933600000|2010-09-19 22:00:00|6202.4|6195.4|6310.4|6303.4|6319.5|6317.5|6200.3|6193.3|0
1285020000000|2010-09-20 22:00:00|6311|6304|6274.1|6267.1|6341.3|6339.3|6267.5|6261.4|0
1285106400000|2010-09-21 22:00:00|6273.6|6266.6|6241.8|6234.8|6305.4|6303.3|6194|6192|0
1285192800000|2010-09-22 22:00:00|6159|6157|6160.7|6153.7|6167.9|6160.9|6142.3|6140.3|0
1285279200000|2010-09-23 22:00:00|6173.89|6173.89|6298.3|6298.3|6310.28|6310.28|6146.42|6146.42|0
1285452000000|2010-09-25 22:00:00|6316.1|6309.1|6333.2|6326.2|6341.5|6334.5|6313|6306|0
1285538400000|2010-09-26 22:00:00|6334.2|6327.2|6278.4|6271.4|6345.4|6338.4|6272.8|6269.9|0
1285624800000|2010-09-27 22:00:00|6286.8|6279.8|6283.7|6276.7|6286.8|6279.8|6283.1|6276.1|0
1285711200000|2010-09-28 22:00:00|6283.1|6276.1|6247.8|6240.8|6328.3|6326.3|6222.8|6220.8|0
1285797600000|2010-09-29 22:00:00|6248.8|6241.8|6231.2|6224.2|6339.8|6337.8|6187.5|6185.5|0
1285884000000|2010-09-30 22:00:00|6244.06|6244.06|6211.34|6211.34|6293.09|6293.09|6187.22|6187.22|0
1286056800000|2010-10-02 22:00:00|6229.4|6222.4|6214.1|6207.1|6232.5|6225.5|6213.6|6206.6|0
1286143200000|2010-10-03 22:00:00|6214.6|6207.6|6142.1|6135.1|6235|6228|6111|6109|0
1286229600000|2010-10-04 22:00:00|6143.2|6136.2|6249.5|6242.5|6260.3|6258.3|6117.3|6115.3|0
1286316000000|2010-10-05 22:00:00|6248.5|6241.5|6263.4|6256.4|6291|6289|6242.5|6240.5|0
1286402400000|2010-10-06 22:00:00|6264.4|6257.4|6288.5|6281.5|6324|6322|6234.8|6232.8|0
1286488800000|2010-10-07 22:00:00|6289|6282|6304.3|6297.3|6306|6304|6237.3|6235.3|0
1286661600000|2010-10-09 22:00:00|6303.3|6296.3|6310.9|6303.9|6312.4|6305.4|6298.2|6291.2|0
1286748000000|2010-10-10 22:00:00|6312.4|6305.4|6314.3|6307.3|6326.5|6324.5|6288.3|6286.3|0
1286834400000|2010-10-11 22:00:00|6315.3|6308.3|6326.8|6319.8|6336.4|6331.3|6225|6223|0
1286920800000|2010-10-12 22:00:00|6325.7|6318.7|6432.7|6425.7|6458.5|6456.5|6319.7|6312.7|0
1287007200000|2010-10-13 22:00:00|6432.2|6425.2|6483.9|6476.9|6487.6|6484.3|6432.2|6425.2|0
1287093600000|2010-10-14 22:00:00|6478|6478|6492.3|6492.3|6512.78|6512.78|6438.78|6438.78|0
1287266400000|2010-10-16 22:00:00|6519.3|6512.3|6516.7|6509.7|6520.9|6513.9|6514.6|6507.6|0
1287352800000|2010-10-17 22:00:00|6514.7|6507.7|6514.4|6507.4|6552.8|6550.8|6459.3|6457.3|0
1287439200000|2010-10-18 22:00:00|6515.4|6508.4|6483.4|6476.4|6547.8|6545.8|6455.3|6453.3|0
1287525600000|2010-10-19 22:00:00|6482.3|6475.3|6546.8|6539.8|6547.3|6540.3|6463.3|6461.3|0
1287612000000|2010-10-20 22:00:00|6546.3|6539.3|6594.1|6587.1|6623.5|6621.5|6506.5|6504.5|0
1287698400000|2010-10-21 22:00:00|6593.1|6586.1|6627.4|6620.4|6627.4|6622.8|6587.3|6585.3|0
1287871200000|2010-10-23 22:00:00|6626.3|6619.3|6629.4|6622.4|6637.9|6630.9|6626.3|6619.3|0
1287957600000|2010-10-24 22:00:00|6628.4|6621.4|6641.3|6634.3|6692.9|6685.9|6627.3|6620.3|0
1288044000000|2010-10-25 22:00:00|6640.3|6633.3|6633.4|6626.4|6647.8|6645.8|6582|6580|0
1288130400000|2010-10-26 22:00:00|6634.5|6627.5|6593.6|6586.6|6647.1|6640.1|6555|6553|0
1288216800000|2010-10-27 22:00:00|6594.1|6587.1|6607.9|6600.9|6649|6647|6576.8|6574.8|0
1288303200000|2010-10-28 22:00:00|6585.97|6585.97|6601.37|6601.37|6630.98|6630.98|6569.25|6569.25|0
1288476000000|2010-10-30 22:00:00|6626.5|6619.5|6643|6636|6652.3|6645.3|6625.4|6618.4|0
1288566000000|2010-10-31 23:00:00|6644.1|6637.1|6588.8|6581.8|6671.5|6669.5|6558.5|6556.5|0
1288652400000|2010-11-01 23:00:00|6589.9|6582.9|6675.6|6668.6|6678.7|6673.3|6589.9|6582.9|0
1288738800000|2010-11-02 23:00:00|6676.7|6669.7|6655.9|6648.9|6688.2|6681.2|6602.3|6600.3|0
1288825200000|2010-11-03 23:00:00|6654.9|6647.9|6751.2|6744.2|6759.3|6757.3|6652.7|6645.7|0
1288911600000|2010-11-04 23:00:00|6751.8|6744.8|6765.3|6763.3|6776.3|6774.3|6713.3|6711.3|0
1289170800000|2010-11-07 23:00:00|6756.5|6749.5|6760.4|6753.4|6772.8|6767.8|6729|6727|0
1289257200000|2010-11-08 23:00:00|6759.3|6752.3|6757|6750|6812.3|6810.3|6734.5|6732.5|0
1289343600000|2010-11-09 23:00:00|6758|6751|6725.6|6718.6|6784.5|6782.5|6684.5|6682.5|0
1289430000000|2010-11-10 23:00:00|6726.6|6719.6|6743.7|6736.7|6762.5|6760.5|6701.8|6699.8|0
1289516400000|2010-11-11 23:00:00|6742.6|6735.6|6714.2|6707.2|6761|6759|6619.8|6617.8|0
1289775600000|2010-11-14 23:00:00|6717.4|6710.4|6774.5|6767.5|6815.5|6813.5|6679.3|6677.3|0
1289862000000|2010-11-15 23:00:00|6775.5|6768.5|6672.5|6665.5|6786.3|6779.3|6650|6648|0
1289948400000|2010-11-16 23:00:00|6675.7|6668.7|6704.1|6697.1|6709.5|6707.5|6655.5|6653.5|0
1290034800000|2010-11-17 23:00:00|6705.2|6698.2|6857.7|6850.7|6859.7|6852.7|6704.1|6697.1|0
1290121200000|2010-11-18 23:00:00|6856.7|6849.7|6866.3|6859.3|6876.9|6869.9|6794.3|6792.3|0
1290380400000|2010-11-21 23:00:00|6885.7|6878.7|6848.5|6841.5|6903|6901|6794.8|6792.8|0
1290466800000|2010-11-22 23:00:00|6847.4|6840.4|6712.5|6705.5|6850.1|6843.1|6708.2|6701.2|0
1290553200000|2010-11-23 23:00:00|6713.6|6706.6|6845.7|6838.7|6854.1|6848.8|6701.8|6699.8|0
1290639600000|2010-11-24 23:00:00|6846.8|6839.8|6878|6871|6886.3|6884.3|6822.3|6820.3|0
1290726000000|2010-11-25 23:00:00|6873.7|6866.7|6839|6832|6877.3|6870.3|6778.8|6776.8|0
1290985200000|2010-11-28 23:00:00|6861.8|6854.8|6746.5|6739.5|6907.5|6905.5|6684.3|6682.3|0
1291071600000|2010-11-29 23:00:00|6745.4|6738.4|6698.4|6691.4|6763.3|6761.3|6658|6656|0
1291158000000|2010-11-30 23:00:00|6699.4|6692.4|6883.8|6876.8|6896.6|6889.6|6691.4|6684.4|0
1291244400000|2010-12-01 23:00:00|6884.9|6877.9|6981|6974|6982|6975|6842.3|6840.3|0
1291330800000|2010-12-02 23:00:00|6978.8|6971.8|6972.8|6965.8|6980.2|6977|6915.5|6913.5|0
1291590000000|2010-12-05 23:00:00|6970.6|6963.6|6951.1|6944.1|6985|6978|6927.5|6925.5|0
1291676400000|2010-12-06 23:00:00|6956.5|6949.5|6980.4|6973.4|7042.5|7040.5|6949.4|6942.4|0
1291762800000|2010-12-07 23:00:00|6979.3|6972.3|6995.7|6988.7|7013.5|7011.5|6956.3|6954.3|0
1291849200000|2010-12-08 23:00:00|6996.8|6989.8|6984.7|6977.7|7027.8|7025.8|6947.8|6945.8|0
1291935600000|2010-12-09 23:00:00|6985.8|6978.8|7030.4|7023.4|7033.6|7026.6|6974.8|6969.3|0
1292194800000|2010-12-12 23:00:00|7039.9|7032.9|7026.4|7019.4|7045.8|7043.8|7012.8|7010.8|0
1292281200000|2010-12-13 23:00:00|7025.3|7018.3|7030.1|7023.1|7037.8|7035.8|7012.3|7010.3|0
1292367600000|2010-12-14 23:00:00|7032.2|7025.2|7019.7|7012.7|7032.2|7029.3|6964.8|6962.8|0
1292454000000|2010-12-15 23:00:00|7018.6|7011.6|7027.9|7020.9|7034.5|7032.5|6991.3|6989.3|0
1292540400000|2010-12-16 23:00:00|7028.9|7021.9|6992.6|6985.6|7042.3|7040.3|6978.5|6976.5|0
1292799600000|2010-12-19 23:00:00|6999|6992|7031.3|7024.3|7069.3|7067.3|6964.1|6957.1|0
1292886000000|2010-12-20 23:00:00|7032.4|7025.4|7085.3|7078.3|7088|7084.8|7031.3|7024.3|0
1292972400000|2010-12-21 23:00:00|7086.3|7079.3|7080.6|7073.6|7087.4|7082.3|7066.3|7064.3|0
1293058800000|2010-12-22 23:00:00|7079.5|7072.5|7059.8|7052.8|7086.4|7080.3|7039.8|7037.8|0
1293145200000|2010-12-23 23:00:00|7061.8|7054.8|7060.8|7053.8|7062.8|7055.8|7060.8|7053.8|0
1293404400000|2010-12-26 23:00:00|7049.2|7042.2|6980.3|6973.3|7064.8|7062.8|6901.8|6899.8|0
1293490800000|2010-12-27 23:00:00|6979.3|6972.3|6972.8|6965.8|6989.8|6987.8|6955|6953|0
1293577200000|2010-12-28 23:00:00|6973.8|6966.8|6995.8|6988.8|7009|7007|6972.3|6965.3|0
1293663600000|2010-12-29 23:00:00|6994.8|6987.8|6926.6|6919.6|7007.8|7005.8|6897|6895|0
1293750000000|2010-12-30 23:00:00|6927.1|6920.1|6947|6940|6948.1|6941.1|6902.4|6895.4|0
1294009200000|2011-01-02 23:00:00|6939.8|6932.8|6966.8|6959.8|7028.5|7026.5|6936.7|6929.7|0
1294095600000|2011-01-03 23:00:00|6967.8|6960.8|6974.2|6967.2|7023.8|7021.8|6949|6947|0
1294182000000|2011-01-04 23:00:00|6973.2|6966.2|6952.1|6945.1|6974.2|6967.2|6841.8|6839.8|0
1294268400000|2011-01-05 23:00:00|6951.1|6944.1|6980.1|6973.1|7047.3|7045.3|6944.8|6939.5|0
1294354800000|2011-01-06 23:00:00|6983.2|6976.2|6959.7|6952.7|7012.3|7010.3|6924.3|6922.3|0
1294614000000|2011-01-09 23:00:00|6954.6|6947.6|6873.7|6866.7|6956.6|6949.6|6833.5|6831.5|0
1294700400000|2011-01-10 23:00:00|6872.7|6865.7|6947.4|6940.4|6955.1|6950.3|6859.3|6857.3|0
1294786800000|2011-01-11 23:00:00|6946.4|6939.4|7087.8|7080.8|7095.5|7088.5|6945.9|6938.9|0
1294873200000|2011-01-12 23:00:00|7086.8|7079.8|7065.8|7058.8|7092.3|7085.3|7037.8|7035.8|0
1294959600000|2011-01-13 23:00:00|7064.7|7057.7|7106.4|7099.4|7106.4|7100.3|7015.3|7013.3|0
1295218800000|2011-01-16 23:00:00|7099.7|7092.7|7080.8|7073.8|7108.4|7101.4|7055.3|7053.3|0
1295305200000|2011-01-17 23:00:00|7081.8|7074.8|7156.8|7149.8|7169.2|7162.2|7076.1|7069.1|0
1295391600000|2011-01-18 23:00:00|7155.8|7148.8|7085.4|7078.4|7172.8|7170.8|7065.3|7063.3|0
1295478000000|2011-01-19 23:00:00|7084.4|7077.4|7056.8|7049.8|7098.4|7091.4|7008|7006|0
1295564400000|2011-01-20 23:00:00|7055.7|7048.7|7072.7|7065.7|7123.3|7121.3|7025.3|7023.3|0
1295823600000|2011-01-23 23:00:00|7070.7|7063.7|7094.6|7087.6|7101.3|7094.3|7002.8|7000.8|0
1295910000000|2011-01-24 23:00:00|7093.6|7086.6|7078.8|7071.8|7107.5|7101.5|7044.5|7042.5|0
1295996400000|2011-01-25 23:00:00|7079.8|7072.8|7138.2|7131.2|7160.3|7158.3|7073.1|7066.1|0
1296082800000|2011-01-26 23:00:00|7139.3|7132.3|7164.5|7157.5|7180.8|7178.8|7113.8|7111.8|0
1296169200000|2011-01-27 23:00:00|7165.5|7158.5|7080.4|7073.4|7178|7176|7077.8|7073.4|0
1296428400000|2011-01-30 23:00:00|7081.2|7074.2|7103.2|7096.2|7111.9|7106.3|7035.3|7033.3|0
1296514800000|2011-01-31 23:00:00|7104.2|7097.2|7188.1|7181.1|7197.8|7195.8|7100.6|7093.6|0
1296601200000|2011-02-01 23:00:00|7189.1|7182.1|7182.2|7175.2|7220.8|7218.8|7161.8|7159.8|0
1296687600000|2011-02-02 23:00:00|7183.2|7176.2|7218.7|7211.7|7221.3|7214.3|7145.8|7143.8|0
1296774000000|2011-02-03 23:00:00|7217.7|7210.7|7227|7220|7229.6|7226.3|7185.5|7183.5|0
1297033200000|2011-02-06 23:00:00|7226|7219|7280.6|7273.6|7288.5|7286.5|7211.5|7209.5|0
1297119600000|2011-02-07 23:00:00|7279.6|7272.6|7340.8|7333.8|7343.8|7336.8|7271.8|7269.8|0
1297206000000|2011-02-08 23:00:00|7339.7|7332.7|7337.1|7330.1|7351.8|7349.8|7313.8|7311.8|0
1297292400000|2011-02-09 23:00:00|7338.1|7331.1|7329.3|7322.3|7354.8|7352.8|7270.5|7268.5|0
1297378800000|2011-02-10 23:00:00|7331.4|7324.4|7395.6|7388.6|7399|7397|7282.8|7280.8|0
1297638000000|2011-02-13 23:00:00|7388.3|7381.3|7396.7|7389.7|7425.3|7423.3|7380.3|7378.3|0
1297724400000|2011-02-14 23:00:00|7397.8|7390.8|7401.4|7394.4|7422.5|7420.5|7378|7376|0
1297810800000|2011-02-15 23:00:00|7400.3|7393.3|7417|7410|7439.3|7437.3|7399.8|7392.8|0
1297897200000|2011-02-16 23:00:00|7418|7411|7406.7|7399.7|7434.3|7432.3|7364.3|7362.3|0
1297983600000|2011-02-17 23:00:00|7407.7|7400.7|7428.5|7421.5|7428.5|7424.8|7379.8|7377.8|0
1298242800000|2011-02-20 23:00:00|7425.4|7418.4|7325.4|7318.4|7443.5|7441.5|7312.3|7310.3|0
1298329200000|2011-02-21 23:00:00|7319.2|7312.2|7266.3|7259.3|7352.3|7350.3|7250|7248|0
1298415600000|2011-02-22 23:00:00|7265.3|7258.3|7179.8|7172.8|7312.3|7310.3|7145.3|7143.3|0
1298502000000|2011-02-23 23:00:00|7180.9|7173.9|7119.5|7112.5|7195.8|7188.8|7082.3|7080.3|0
1298588400000|2011-02-24 23:00:00|7121.6|7114.6|7191.7|7184.7|7200.3|7198.3|7121.1|7114.1|0
1298847600000|2011-02-27 23:00:00|7188.7|7181.7|7294.2|7287.2|7306.5|7304.5|7148.8|7146.8|0
1298934000000|2011-02-28 23:00:00|7295.2|7288.2|7155.9|7148.9|7356.8|7354.8|7149.8|7142.8|0
1299020400000|2011-03-01 23:00:00|7157.9|7150.9|7181|7174|7204.8|7202.8|7122.5|7120.5|0
1299106800000|2011-03-02 23:00:00|7182|7175|7273|7266|7295.3|7293.3|7179.4|7172.4|0
1299193200000|2011-03-03 23:00:00|7274|7267|7174.5|7167.5|7312.8|7310.8|7130|7128|0
1299452400000|2011-03-06 23:00:00|7175.5|7168.5|7164.7|7157.7|7271.8|7269.8|7124.8|7122.8|0
1299538800000|2011-03-07 23:00:00|7166.8|7159.8|7166.2|7159.2|7224.3|7222.3|7071.8|7069.8|0
1299625200000|2011-03-08 23:00:00|7166.7|7159.7|7124|7117|7217.5|7215.5|7107.5|7105.5|0
1299711600000|2011-03-09 23:00:00|7123|7116|7031.1|7024.1|7133.1|7126.1|7021.3|7019.3|0
1299798000000|2011-03-10 23:00:00|7035.2|7028.2|7015.1|7008.1|7054.1|7047.1|6966.3|6964.3|0
1299970800000|2011-03-12 23:00:00|7000.4|6993.4|6952.7|6945.7|7002.4|6995.4|6944.5|6937.5|0
1300057200000|2011-03-13 23:00:00|6951.7|6944.7|6884.7|6877.7|6975.9|6968.9|6846.5|6844.5|0
1300143600000|2011-03-14 23:00:00|6885.8|6878.8|6584.5|6577.5|6888.8|6881.8|6482.5|6480.5|0
1300230000000|2011-03-15 23:00:00|6585.5|6578.5|6386.7|6379.7|6733|6731|6335.9|6328.9|0
1300316400000|2011-03-16 23:00:00|6387.6|6380.6|6657.9|6650.9|6691|6689|6384|6377|0
1300402800000|2011-03-17 23:00:00|6658.9|6651.9|6644.5|6642.5|6762.3|6760.3|6622.3|6620.3|0
1300575600000|2011-03-19 23:00:00|6662.7|6655.7|6686.3|6679.3|6692|6685|6653.9|6646.9|0
1300662000000|2011-03-20 23:00:00|6685.8|6678.8|6821.7|6814.7|6826.8|6824.8|6685.4|6678.4|0
1300748400000|2011-03-21 23:00:00|6822.2|6815.2|6795|6788|6827.7|6823.5|6765.3|6763.3|0
1300834800000|2011-03-22 23:00:00|6794.5|6787.5|6820.5|6813.5|6829.5|6822.5|6719|6717|0
1300921200000|2011-03-23 23:00:00|6821.5|6814.5|6982|6975|6990.6|6983.6|6786|6784|0
1301007600000|2011-03-24 23:00:00|6981|6974|6955.8|6948.8|6998|6991|6920.3|6918.3|0
1301263200000|2011-03-27 22:00:00|6953.8|6946.8|6909.8|6902.8|6983.3|6981.3|6904.8|6897.8|0
1301349600000|2011-03-28 22:00:00|6908.8|6901.8|6979.7|6972.7|6984.7|6977.7|6867.8|6865.8|0
1301436000000|2011-03-29 22:00:00|6978.7|6971.7|7067.8|7060.8|7072.3|7067.8|6970.2|6963.2|0
1301522400000|2011-03-30 22:00:00|7067.3|7060.3|7068.5|7061.5|7081.3|7079.3|7038.5|7036.5|0
1301608800000|2011-03-31 22:00:00|7070.5|7063.5|7175.3|7168.3|7193.8|7191.8|7070|7063|0
1301868000000|2011-04-03 22:00:00|7175.8|7168.8|7196.1|7189.1|7200.8|7198.8|7163.3|7160.1|0
1301954400000|2011-04-04 22:00:00|7195.1|7188.1|7176.9|7169.9|7198.7|7196|7129.8|7127.8|0
1302040800000|2011-04-05 22:00:00|7177.9|7170.9|7207|7200|7250.5|7243.5|7157.8|7155.8|0
1302127200000|2011-04-06 22:00:00|7208.1|7201.1|7205.2|7198.2|7242.3|7240.3|7174.5|7172.5|0
1302213600000|2011-04-07 22:00:00|7206.3|7199.3|7197.3|7190.3|7234.3|7232.3|7171.5|7169.5|0
1302472800000|2011-04-10 22:00:00|7204.4|7197.4|7189.5|7182.5|7226.8|7224.8|7156|7154|0
1302559200000|2011-04-11 22:00:00|7188.5|7181.5|7112.7|7105.7|7193.1|7186.1|7091.3|7089.3|0
1302645600000|2011-04-12 22:00:00|7113.7|7106.7|7168.3|7161.3|7203.3|7201.3|7107.1|7100.1|0
1302732000000|2011-04-13 22:00:00|7169.3|7162.3|7177.3|7170.3|7188.1|7183.3|7095|7093|0
1302818400000|2011-04-14 22:00:00|7176.3|7169.3|7192.5|7185.5|7193.3|7191.3|7141.8|7139.8|0
1303077600000|2011-04-17 22:00:00|7189.4|7182.4|7046.6|7039.6|7191.5|7184.5|6993.5|6991.5|0
1303164000000|2011-04-18 22:00:00|7048.6|7041.6|7095.3|7088.3|7099.3|7092.3|7011.8|7004.8|0
1303250400000|2011-04-19 22:00:00|7094.3|7087.3|7301.6|7294.6|7303.6|7296.6|7087.7|7080.7|0
1303336800000|2011-04-20 22:00:00|7298.5|7291.5|7299|7292|7323.2|7316.2|7277.5|7275.5|0
1303682400000|2011-04-24 22:00:00|7298|7291|7319.3|7312.3|7328.1|7321.1|7295.4|7288.4|0
1303768800000|2011-04-25 22:00:00|7321.3|7314.3|7377.8|7370.8|7379.8|7376.8|7275.8|7273.8|0
1303855200000|2011-04-26 22:00:00|7376.8|7369.8|7454.2|7447.2|7464.3|7462.3|7359.8|7357.8|0
1303941600000|2011-04-27 22:00:00|7455.3|7448.3|7488.9|7481.9|7501.8|7499.8|7429|7427|0
1304028000000|2011-04-28 22:00:00|7490|7483|7547|7540|7548.1|7541.1|7468.3|7466.3|0
1304287200000|2011-05-01 22:00:00|7546|7539|7508.6|7501.6|7604.5|7602.5|7498.3|7496.3|0
1304373600000|2011-05-02 22:00:00|7509.7|7502.7|7469.3|7462.3|7525.3|7523.3|7450|7448|0
1304460000000|2011-05-03 22:00:00|7471.4|7464.4|7386.4|7379.4|7539.3|7537.3|7355.8|7353.8|0
1304546400000|2011-05-04 22:00:00|7387.5|7380.5|7378.5|7371.5|7421|7419|7290.8|7288.8|0
1304632800000|2011-05-05 22:00:00|7377.5|7370.5|7417.2|7410.2|7502.8|7500.8|7357.8|7355.8|0
1304892000000|2011-05-08 22:00:00|7428.7|7421.7|7440.1|7433.1|7490.3|7488.3|7378.8|7376.8|0
1304978400000|2011-05-09 22:00:00|7438|7431|7532.4|7525.4|7535.5|7533.5|7417|7415|0
1305064800000|2011-05-10 22:00:00|7533.4|7526.4|7453.2|7446.2|7568.5|7566.5|7438.8|7436.8|0
1305151200000|2011-05-11 22:00:00|7454.3|7447.3|7486.5|7479.5|7493.6|7490.5|7355|7353|0
1305237600000|2011-05-12 22:00:00|7485.5|7478.5|7380.5|7373.5|7508.5|7506.5|7347.3|7345.3|0
1305496800000|2011-05-15 22:00:00|7370.2|7363.2|7320.1|7313.1|7401.5|7399.5|7282.5|7280.5|0
1305583200000|2011-05-16 22:00:00|7325.3|7318.3|7289.7|7282.7|7367|7365|7241.8|7239.8|0
1305669600000|2011-05-17 22:00:00|7290.8|7283.8|7347.9|7340.9|7349.4|7342.4|7261.5|7259.5|0
1305756000000|2011-05-18 22:00:00|7346.9|7339.9|7390.5|7383.5|7417|7415|7314.5|7312.5|0
1305842400000|2011-05-19 22:00:00|7391|7384|7239.8|7232.8|7411|7409|7227|7225|0
1306101600000|2011-05-22 22:00:00|7230.6|7223.6|7118.4|7111.4|7230.6|7223.6|7102.3|7100.3|0
1306188000000|2011-05-23 22:00:00|7119.4|7112.4|7131.8|7124.8|7202.5|7200.5|7111.8|7104.8|0
1306274400000|2011-05-24 22:00:00|7130.8|7123.8|7181.3|7174.3|7202.7|7200.7|7062.8|7060.8|0
1306360800000|2011-05-25 22:00:00|7182.3|7175.3|7174.6|7167.6|7216.5|7214.5|7087|7085|0
1306447200000|2011-05-26 22:00:00|7175.6|7168.6|7160.8|7153.8|7206.3|7204.3|7115.5|7113.5|0
1306706400000|2011-05-29 22:00:00|7159.7|7152.7|7173|7166|7206|7204|7140.3|7138.3|0
1306792800000|2011-05-30 22:00:00|7175|7168|7335.8|7328.8|7343.4|7336.4|7174|7167|0
1306879200000|2011-05-31 22:00:00|7336.8|7329.8|7125.3|7118.3|7347.6|7340.6|7124.3|7117.3|0
1306965600000|2011-06-01 22:00:00|7126.3|7119.3|7105.5|7098.5|7157.8|7155.8|7067.8|7065.8|0
1307052000000|2011-06-02 22:00:00|7105|7098|7105.4|7098.4|7146.5|7144.5|7022|7020|0
1307311200000|2011-06-05 22:00:00|7129.6|7122.6|7038.9|7031.9|7132.1|7125.1|7035.8|7028.8|0
1307397600000|2011-06-06 22:00:00|7037.9|7030.9|7088.1|7081.1|7150.3|7148.3|7037.9|7030.9|0
1307484000000|2011-06-07 22:00:00|7088.6|7081.6|7039.8|7032.8|7090.7|7087.5|6992.3|6990.3|0
1307570400000|2011-06-08 22:00:00|7043.9|7036.9|7179.1|7172.1|7191.3|7189.3|7035.3|7033.3|0
1307656800000|2011-06-09 22:00:00|7178.6|7171.6|7072.7|7065.7|7183.8|7181.5|7044.8|7042.8|0
1307916000000|2011-06-12 22:00:00|7075.9|7068.9|7081.3|7074.3|7123.5|7121.5|7041.5|7039.5|0
1308002400000|2011-06-13 22:00:00|7080.3|7073.3|7211.8|7204.8|7232.8|7230.8|7071.4|7064.4|0
1308088800000|2011-06-14 22:00:00|7212.9|7205.9|7094.7|7087.7|7215.5|7208.5|7071.5|7069.5|0
1308175200000|2011-06-15 22:00:00|7095.7|7088.7|7099.2|7092.2|7118.3|7116.3|7017.3|7015.3|0
1308261600000|2011-06-16 22:00:00|7100.3|7093.3|7159.5|7152.5|7225.5|7223.5|7037.3|7035.3|0
1308520800000|2011-06-19 22:00:00|7155.2|7148.2|7172.5|7165.5|7177.2|7170.2|7060.5|7058.5|0
1308607200000|2011-06-20 22:00:00|7173.6|7166.6|7311.7|7304.7|7313.7|7311|7163.2|7156.2|0
1308693600000|2011-06-21 22:00:00|7305.3|7298.3|7249.3|7242.3|7310.5|7308.5|7247.2|7240.2|0
1308780000000|2011-06-22 22:00:00|7253.6|7246.6|7204.8|7197.8|7259.5|7252.5|7118.3|7116.3|0
1308866400000|2011-06-23 22:00:00|7205.8|7198.8|7117.6|7110.6|7272.8|7270.8|7096.5|7094.5|0
1309125600000|2011-06-26 22:00:00|7122.9|7115.9|7159.4|7152.4|7162.4|7155.4|7077.8|7075.8|0
1309212000000|2011-06-27 22:00:00|7158.3|7151.3|7221.4|7214.4|7224.4|7217.4|7075|7073|0
1309298400000|2011-06-28 22:00:00|7218.3|7211.3|7304.4|7297.4|7321.5|7319.5|7201|7197.3|0
1309384800000|2011-06-29 22:00:00|7305|7298|7392.3|7385.3|7395.4|7390.3|7286.3|7284.3|0
1309471200000|2011-06-30 22:00:00|7392.8|7385.8|7448.3|7441.3|7455|7453|7357.3|7355.3|0
1309730400000|2011-07-03 22:00:00|7446.8|7439.8|7439.3|7432.3|7451.8|7449.8|7413.7|7406.7|0
1309816800000|2011-07-04 22:00:00|7440.3|7433.3|7451|7444|7476.3|7474.3|7423.5|7421.5|0
1309903200000|2011-07-05 22:00:00|7452|7445|7459.9|7452.9|7480.5|7473.5|7397.8|7395.8|0
1309989600000|2011-07-06 22:00:00|7458.8|7451.8|7501.6|7494.6|7516|7514|7442.3|7440.3|0
1310076000000|2011-07-07 22:00:00|7499.5|7492.5|7434.9|7427.9|7524.3|7522.3|7389.3|7387.3|0
1310335200000|2011-07-10 22:00:00|7424.4|7417.4|7207.1|7200.1|7425|7418|7187.8|7185.8|0
1310421600000|2011-07-11 22:00:00|7209.2|7202.2|7151.3|7144.3|7215.9|7208.9|6992.8|6990.8|0
1310508000000|2011-07-12 22:00:00|7150.3|7143.3|7188.9|7181.9|7280.3|7278.3|7140.5|7133.5|0
1310594400000|2011-07-13 22:00:00|7192|7185|7187.6|7180.6|7266.8|7264.8|7156|7154|0
1310680800000|2011-07-14 22:00:00|7188.6|7181.6|7235.8|7228.8|7253.8|7251.8|7139|7137|0
1310940000000|2011-07-17 22:00:00|7233.7|7226.7|7133.1|7126.1|7233.7|7226.7|7089.3|7087.3|0
1311026400000|2011-07-18 22:00:00|7132.1|7125.1|7225.4|7218.4|7236.8|7234.8|7129.5|7122.5|0
1311112800000|2011-07-19 22:00:00|7224.4|7217.4|7208|7201|7262.5|7260.5|7164.8|7162.8|0
1311199200000|2011-07-20 22:00:00|7209|7202|7340.4|7333.4|7343.4|7336.4|7139|7137|0
1311285600000|2011-07-21 22:00:00|7339.4|7332.4|7336.8|7329.8|7355|7353|7266.3|7264.3|0
1311544800000|2011-07-24 22:00:00|7292.6|7285.6|7345.1|7338.1|7368.5|7366.5|7259.3|7253.7|0
1311631200000|2011-07-25 22:00:00|7347.2|7340.2|7330.9|7323.9|7383.3|7381.3|7302|7300|0
1311717600000|2011-07-26 22:00:00|7328.8|7321.8|7196|7189|7345.8|7343.8|7185.2|7178.2|0
1311804000000|2011-07-27 22:00:00|7193.9|7186.9|7128.8|7121.8|7214.1|7207.1|7110|7108|0
1311890400000|2011-07-28 22:00:00|7141.2|7134.2|7155.3|7148.3|7191.3|7189.3|7063.8|7061.8|0
1312149600000|2011-07-31 22:00:00|7211.5|7204.5|6953.6|6946.6|7283.8|7281.8|6844|6842|0
1312236000000|2011-08-01 22:00:00|6952.5|6945.5|6684.6|6677.6|6982.6|6975.6|6675.6|6668.6|0
1312322400000|2011-08-02 22:00:00|6687.6|6680.6|6696|6689|6783.3|6781.3|6539|6537|0
1312408800000|2011-08-03 22:00:00|6699|6692|6271.5|6264.5|6737|6735|6247.3|6245.3|0
1312495200000|2011-08-04 22:00:00|6275.4|6268.4|6336.2|6329.2|6439|6437|6115.3|6113.3|0
1312754400000|2011-08-07 22:00:00|6216|6209|5701.9|5694.9|6272.3|6270.3|5686.1|5679.1|0
1312840800000|2011-08-08 22:00:00|5700.7|5693.7|6057.9|6050.9|6057.9|6050.9|5488.5|5486.5|0
1312927200000|2011-08-09 22:00:00|6054.4|6047.4|5640.8|5633.8|6110|6108|5537|5535|0
1313013600000|2011-08-10 22:00:00|5632.9|5625.9|5863.4|5856.4|5946.5|5944.5|5488|5486|0
1313100000000|2011-08-11 22:00:00|5866.8|5859.8|6012.1|6005.1|6063.3|6061.3|5676|5674|0
1313359200000|2011-08-14 22:00:00|6013.1|6006.1|6060.6|6053.6|6107|6106|6007.3|6005.3|0
1313445600000|2011-08-15 22:00:00|6058.3|6051.3|5957.3|5950.3|6060.7|6053.7|5848.8|5847.8|0
1313532000000|2011-08-16 22:00:00|5956.2|5949.2|5894.1|5887.1|6018.8|6017.8|5871.3|5870.3|0
1313618400000|2011-08-17 22:00:00|5897.4|5890.4|5613.9|5606.9|5904.7|5897.7|5530.8|5529.8|0
1313704800000|2011-08-18 22:00:00|5608.3|5601.3|5430.8|5423.8|5618.7|5611.7|5343.3|5342.3|0
1313964000000|2011-08-21 22:00:00|5424.2|5417.2|5450.4|5443.4|5592|5591|5380.4|5373.4|0
1314050400000|2011-08-22 22:00:00|5449.3|5442.3|5633|5626|5638.1|5635.3|5434.2|5427.2|0
1314136800000|2011-08-23 22:00:00|5632|5625|5703.2|5696.2|5744.8|5743.8|5514|5513|0
1314223200000|2011-08-24 22:00:00|5704.3|5697.3|5523.6|5516.6|5777|5776|5419.3|5418.3|0
1314309600000|2011-08-25 22:00:00|5522.5|5515.5|5572.9|5565.9|5590|5589|5404.5|5403.5|0
1314568800000|2011-08-28 22:00:00|5575.1|5568.1|5711.7|5704.7|5717|5715.3|5560.7|5553.7|0
1314655200000|2011-08-29 22:00:00|5710.7|5703.7|5633.7|5626.7|5729.5|5728.5|5571.3|5570.3|0
1314741600000|2011-08-30 22:00:00|5636.8|5629.8|5769.4|5762.4|5870.8|5869.8|5628.9|5621.9|0
1314828000000|2011-08-31 22:00:00|5770.5|5763.5|5653.1|5646.1|5795|5794|5636.8|5631.5|0
1314914400000|2011-09-01 22:00:00|5650.9|5643.9|5503.8|5496.8|5660.9|5653.9|5493.5|5492.5|0
1315173600000|2011-09-04 22:00:00|5496.8|5489.8|5240.8|5233.8|5500.6|5493.6|5206.5|5204.5|0
1315260000000|2011-09-05 22:00:00|5230.5|5223.5|5279.9|5272.9|5333.5|5332.5|5151.3|5150.3|0
1315346400000|2011-09-06 22:00:00|5277.9|5270.9|5459.3|5452.3|5468.4|5461.4|5273.3|5266.3|0
1315432800000|2011-09-07 22:00:00|5458.3|5451.3|5356.8|5349.8|5473.2|5472.2|5308|5307|0
1315519200000|2011-09-08 22:00:00|5355.8|5348.8|5178.9|5171.9|5402.5|5401.5|5142.3|5140.3|0
1315778400000|2011-09-11 22:00:00|5125.8|5118.8|5172.8|5165.8|5184.9|5177.9|4965|4964|0
1315864800000|2011-09-12 22:00:00|5174.8|5167.8|5197.7|5190.7|5223.8|5222.8|4966|4965|0
1315951200000|2011-09-13 22:00:00|5196.7|5189.7|5410.4|5403.4|5450.5|5448.5|5072.8|5070.8|0
1316037600000|2011-09-14 22:00:00|5411.5|5404.5|5589.1|5582.1|5597.1|5590.1|5374.3|5373.3|0
1316124000000|2011-09-15 22:00:00|5586|5579|5619.7|5612.7|5665.8|5664.8|5522.3|5521.3|0
1316383200000|2011-09-18 22:00:00|5618.6|5611.6|5454.5|5447.5|5618.6|5611.6|5360.8|5359.8|0
1316469600000|2011-09-19 22:00:00|5453.4|5446.4|5520.9|5513.9|5579.5|5578.5|5361.8|5359.8|0
1316556000000|2011-09-20 22:00:00|5519.8|5512.8|5337.3|5330.3|5578.5|5576.5|5327.4|5320.4|0
1316642400000|2011-09-21 22:00:00|5332.1|5325.1|5197.5|5190.5|5345|5338|5108.3|5106.3|0
1316728800000|2011-09-22 22:00:00|5198.6|5191.6|5220.1|5213.1|5238.4|5231.4|4972.3|4971.3|0
1316988000000|2011-09-25 22:00:00|5183.7|5176.7|5428.2|5421.2|5428.4|5421.4|5078.8|5076.8|0
1317074400000|2011-09-26 22:00:00|5426.1|5419.1|5594.3|5587.3|5673.8|5671.8|5413.1|5406.1|0
1317160800000|2011-09-27 22:00:00|5595.3|5588.3|5510.2|5503.2|5703|5702|5490.5|5487.8|0
1317247200000|2011-09-28 22:00:00|5508|5501|5665.4|5658.4|5707|5706|5486.9|5479.9|0
1317333600000|2011-09-29 22:00:00|5664.3|5657.3|5426.8|5419.8|5670.4|5663.4|5420|5413|0
1317592800000|2011-10-02 22:00:00|5430.1|5423.1|5248.2|5241.2|5440.5|5439.5|5238|5231|0
1317679200000|2011-10-03 22:00:00|5253.7|5246.7|5322|5315|5341.8|5334.8|5125|5124|0
1317765600000|2011-10-04 22:00:00|5318.8|5311.8|5496|5489|5517|5515|5265.3|5264.3|0
1317852000000|2011-10-05 22:00:00|5494.9|5487.9|5681.3|5674.3|5687.9|5680.9|5463.3|5462.3|0
1317938400000|2011-10-06 22:00:00|5680.2|5673.2|5664.6|5657.6|5751.5|5750.5|5607|5606|0
1318197600000|2011-10-09 22:00:00|5673.4|5666.4|5873.4|5866.4|5892.9|5885.9|5653.5|5652.5|0
1318284000000|2011-10-10 22:00:00|5872.3|5865.3|5845|5838|5886.3|5885.3|5773.4|5772.4|0
1318370400000|2011-10-11 22:00:00|5843.9|5836.9|5982.9|5975.9|6030.8|6028.8|5800.3|5799.3|0
1318456800000|2011-10-12 22:00:00|5981.7|5974.7|5956.3|5949.3|6038.3|6037.3|5877.8|5876.8|0
1318543200000|2011-10-13 22:00:00|5955.2|5948.2|5991.7|5984.7|6039|6038|5887|5886|0
1318802400000|2011-10-16 22:00:00|5986.2|5979.2|5780.9|5773.9|6082.3|6081.3|5767.9|5760.9|0
1318888800000|2011-10-17 22:00:00|5783.1|5776.1|5959.3|5952.3|5989.8|5987.8|5747.5|5746.5|0
1318975200000|2011-10-18 22:00:00|5960.4|5953.4|5859|5852|5979|5978|5836.5|5834.5|0
1319061600000|2011-10-19 22:00:00|5860.1|5853.1|5779.7|5772.7|5916.3|5915.3|5746.5|5744.5|0
1319148000000|2011-10-20 22:00:00|5780.8|5773.8|5994.1|5987.1|5995.7|5988.7|5767.8|5766.8|0
1319407200000|2011-10-23 22:00:00|5991.8|5984.8|6054.9|6047.9|6067.3|6066.3|5936.5|5935.5|0
1319493600000|2011-10-24 22:00:00|6056|6049|6012.2|6005.2|6160|6159|5963|5962|0
1319580000000|2011-10-25 22:00:00|6011.1|6004.1|6094.9|6087.9|6146|6145|5950.5|5949.5|0
1319666400000|2011-10-26 22:00:00|6089.4|6082.4|6430.2|6423.2|6434.3|6432.3|6069.2|6062.2|0
1319752800000|2011-10-27 22:00:00|6428|6421|6364.5|6357.5|6434.4|6431|6305.5|6304.5|0
1319925600000|2011-10-29 22:00:00|6353.4|6346.4|6332.8|6325.8|6357.3|6350.3|6332.8|6325.8|0
1320015600000|2011-10-30 23:00:00|6333.9|6326.9|6097.4|6090.4|6340.1|6333.1|6091.3|6085.1|0
1320102000000|2011-10-31 23:00:00|6098.5|6091.5|5857.4|5850.4|6122.3|6115.3|5760|5759|0
1320188400000|2011-11-01 23:00:00|5856.9|5849.9|5932.5|5925.5|5991.5|5990.5|5809.5|5808.5|0
1320274800000|2011-11-02 23:00:00|5932|5925|6161.1|6154.1|6194.3|6193.3|5788.3|5786.3|0
1320361200000|2011-11-03 23:00:00|6162.2|6155.2|6000.8|5993.8|6188|6186|5926.8|5925.8|0
1320620400000|2011-11-06 23:00:00|6015.6|6008.6|6019.5|6012.5|6040.4|6033.4|5832.3|5831.3|0
1320706800000|2011-11-07 23:00:00|6016.3|6009.3|6071|6064|6088.8|6087.5|5932.8|5931.8|0
1320793200000|2011-11-08 23:00:00|6069.9|6062.9|5740.7|5733.7|6092.8|6090.8|5730.5|5728.2|0
1320879600000|2011-11-09 23:00:00|5739.6|5732.6|5893.2|5886.2|5935.5|5934.5|5664|5662|0
1320966000000|2011-11-10 23:00:00|5890|5883|6059.3|6052.3|6067|6066|5853.3|5852.3|0
1321225200000|2011-11-13 23:00:00|6071.2|6064.2|5953.8|5946.8|6131.8|6129.8|5921.5|5919.5|0
1321311600000|2011-11-14 23:00:00|5952.7|5945.7|5948.5|5941.5|6014|6013|5814.5|5813.5|0
1321398000000|2011-11-15 23:00:00|5950.7|5943.7|5811.8|5804.8|6030.3|6029.3|5804.5|5797.5|0
1321484400000|2011-11-16 23:00:00|5812.9|5805.9|5790.2|5783.2|5923.5|5922.5|5758|5756|0
1321570800000|2011-11-17 23:00:00|5788.1|5781.1|5795.6|5788.6|5900.5|5899.5|5755.5|5753.5|0
1321830000000|2011-11-20 23:00:00|5771.9|5764.9|5621.1|5614.1|5780.8|5778.8|5592.5|5591.5|0
1321916400000|2011-11-21 23:00:00|5626.5|5619.5|5543.2|5536.2|5682.8|5681.8|5530.3|5523.3|0
1322002800000|2011-11-22 23:00:00|5545.3|5538.3|5458|5451|5589.3|5588.3|5444.8|5437.8|0
1322089200000|2011-11-23 23:00:00|5459.1|5452.1|5442.8|5435.8|5564.3|5563.3|5399|5398|0
1322175600000|2011-11-24 23:00:00|5445.9|5438.9|5464.8|5457.8|5529.8|5528.8|5364.5|5363.5|0
1322434800000|2011-11-27 23:00:00|5469.8|5462.8|5747.2|5740.2|5755.5|5754.5|5469.8|5462.8|0
1322521200000|2011-11-28 23:00:00|5744|5737|5775.5|5768.5|5827|5826|5690.8|5689.8|0
1322607600000|2011-11-29 23:00:00|5778.7|5771.7|6127.3|6120.3|6132.3|6131.3|5703.5|5701.5|0
1322694000000|2011-11-30 23:00:00|6125.1|6118.1|6050.7|6043.7|6162.3|6155.3|6017|6016|0
1322780400000|2011-12-01 23:00:00|6049.6|6042.6|6044.5|6037.5|6172.3|6171.3|6042.3|6035.3|0
1323039600000|2011-12-04 23:00:00|6064.2|6057.2|6087.8|6080.8|6170.8|6169.8|6052.8|6050.8|0
1323126000000|2011-12-05 23:00:00|6084.5|6077.5|6054.2|6047.2|6096|6095|6006.3|6004.8|0
1323212400000|2011-12-06 23:00:00|6055.3|6048.3|6080.6|6073.6|6137.3|6136.3|5918.5|5917.5|0
1323298800000|2011-12-07 23:00:00|6079.6|6072.6|5818.9|5811.9|6081.2|6077.3|5814.3|5811.9|0
1323385200000|2011-12-08 23:00:00|5826.3|5819.3|6037.1|6030.1|6038.7|6031.7|5769.5|5767.5|0
1323644400000|2011-12-11 23:00:00|6012.3|6005.3|5794.1|5787.1|6035.4|6028.4|5759.8|5757.8|0
1323730800000|2011-12-12 23:00:00|5795.2|5788.2|5733.7|5726.7|5853.8|5852.8|5700.3|5698.3|0
1323817200000|2011-12-13 23:00:00|5734.7|5727.7|5692.6|5685.6|5771.3|5770.3|5669.8|5667.8|0
1323903600000|2011-12-14 23:00:00|5691.5|5684.5|5737.4|5730.4|5797|5796|5657.5|5655.5|0
1323990000000|2011-12-15 23:00:00|5738.5|5731.5|5670.7|5663.7|5789.3|5787.3|5651.8|5649.8|0
1324249200000|2011-12-18 23:00:00|5678.1|5671.1|5630.8|5623.8|5777|5776|5596.5|5589.5|0
1324335600000|2011-12-19 23:00:00|5631.8|5624.8|5890.4|5883.4|5898.9|5891.9|5631.3|5624.3|0
1324422000000|2011-12-20 23:00:00|5888.2|5881.2|5821.7|5814.7|5968|5967|5766.3|5764.3|0
1324508400000|2011-12-21 23:00:00|5822.8|5815.8|5889.4|5882.4|5890.6|5886.5|5799.5|5794.7|0
1324594800000|2011-12-22 23:00:00|5888.4|5881.4|5896.9|5889.9|5929.8|5927.8|5844.3|5843.3|0
1324940400000|2011-12-26 23:00:00|5904|5902|5895.6|5888.6|5924.3|5923.3|5877|5876|0
1325026800000|2011-12-27 23:00:00|5894.6|5887.6|5776.7|5769.7|5903.3|5902.3|5768.5|5763.4|0
1325113200000|2011-12-28 23:00:00|5778.8|5771.8|5873|5866|5882.2|5879.8|5775.8|5769.2|0
1325199600000|2011-12-29 23:00:00|5874|5867|5875.1|5868.1|5895.1|5891.5|5816.8|5815.8|0
1325458800000|2012-01-01 23:00:00|5886.3|5884.3|6060|6053|6076.8|6074.8|5877.3|5875.3|0
1325545200000|2012-01-02 23:00:00|6092.3|6090.3|6155.4|6148.4|6181.8|6180.8|6079.3|6077.3|0
1325631600000|2012-01-03 23:00:00|6153.2|6146.2|6132.2|6125.2|6165.8|6164.8|6089|6088|0
1325718000000|2012-01-04 23:00:00|6131.1|6124.1|6112.4|6105.4|6143.8|6141.8|6041.5|6040.5|0
1325804400000|2012-01-05 23:00:00|6114.6|6107.6|6052.3|6045.3|6155|6154|6013.5|6012.5|0
1326063600000|2012-01-08 23:00:00|6054.4|6047.4|6041.2|6034.2|6078.3|6077.3|5988.3|5987.3|0
1326150000000|2012-01-09 23:00:00|6042.2|6035.2|6146.2|6139.2|6193.3|6192.3|6039.6|6032.6|0
1326236400000|2012-01-10 23:00:00|6144|6137|6179.9|6172.9|6184.6|6180.8|6106.3|6105.3|0
1326322800000|2012-01-11 23:00:00|6178.8|6171.8|6225.1|6218.1|6258.5|6257.5|6147.8|6146.8|0
1326409200000|2012-01-12 23:00:00|6224|6217|6159.2|6152.2|6258.3|6256.3|6063|6062|0
1326668400000|2012-01-15 23:00:00|6141|6134|6209|6202|6233.3|6232.3|6094.5|6092.5|0
1326754800000|2012-01-16 23:00:00|6203.6|6196.6|6310.7|6303.7|6344.5|6343.5|6199.5|6192.5|0
1326841200000|2012-01-17 23:00:00|6309.6|6302.6|6390.8|6383.8|6399.8|6398.8|6281.8|6280.8|0
1326927600000|2012-01-18 23:00:00|6389.7|6382.7|6419.5|6412.5|6430.5|6423.5|6333|6332|0
1327014000000|2012-01-19 23:00:00|6420.6|6413.6|6439.5|6432.5|6441.2|6434.2|6371.8|6370.8|0
1327273200000|2012-01-22 23:00:00|6422|6415|6424.9|6417.9|6469.6|6468.6|6351.8|6350.8|0
1327359600000|2012-01-23 23:00:00|6427.1|6420.1|6447.3|6440.3|6456.8|6449.8|6337|6336|0
1327446000000|2012-01-24 23:00:00|6446.2|6439.2|6462.1|6455.1|6477|6475|6365.5|6364.5|0
1327532400000|2012-01-25 23:00:00|6463.2|6456.2|6529|6522|6560.8|6559.8|6430|6429|0
1327618800000|2012-01-26 23:00:00|6527.9|6520.9|6524.8|6517.8|6575.5|6574.5|6482.8|6481.8|0
1327878000000|2012-01-29 23:00:00|6529.3|6522.3|6468.4|6461.4|6532.1|6525.1|6413|6412|0
1327964400000|2012-01-30 23:00:00|6469.6|6462.6|6489.9|6482.9|6534.3|6533.3|6450.3|6449.3|0
1328050800000|2012-01-31 23:00:00|6491.1|6484.1|6622.7|6615.7|6632.5|6631.5|6462.8|6460.8|0
1328137200000|2012-02-01 23:00:00|6621.6|6614.6|6664.7|6657.7|6672.9|6669|6607|6606|0
1328223600000|2012-02-02 23:00:00|6667|6660|6781.6|6774.6|6794.4|6790.8|6636.8|6635.8|0
1328482800000|2012-02-05 23:00:00|6769|6762|6769.7|6762.7|6783.3|6782.3|6716|6715|0
1328569200000|2012-02-06 23:00:00|6770.8|6763.8|6767.7|6760.7|6788.8|6787.8|6682.3|6681.3|0
1328655600000|2012-02-07 23:00:00|6766.6|6759.6|6778.5|6771.5|6830.8|6829.8|6733.8|6732.8|0
1328742000000|2012-02-08 23:00:00|6777.3|6770.3|6799.9|6792.9|6841|6840|6745.3|6744.3|0
1328828400000|2012-02-09 23:00:00|6798.7|6791.7|6695.3|6688.3|6799.9|6792.9|6648.8|6647.8|0
1329087600000|2012-02-12 23:00:00|6729.2|6722.2|6757.6|6750.6|6774.3|6773.3|6708.8|6707.8|0
1329174000000|2012-02-13 23:00:00|6751.4|6744.4|6728.3|6721.3|6791|6790|6692.3|6690.3|0
1329260400000|2012-02-14 23:00:00|6729.4|6722.4|6713.3|6706.3|6831|6830|6710.8|6703.8|0
1329346800000|2012-02-15 23:00:00|6709.9|6702.9|6797.1|6790.1|6805|6803|6650.8|6649.8|0
1329433200000|2012-02-16 23:00:00|6795.9|6788.9|6881.1|6874.1|6882.2|6875.5|6787.9|6780.9|0
1329692400000|2012-02-19 23:00:00|6927.8|6920.8|6954.8|6947.8|6957.8|6956.8|6878.3|6877.3|0
1329778800000|2012-02-20 23:00:00|6952.5|6945.5|6886.1|6879.1|6973.3|6972.3|6870.5|6868.5|0
1329865200000|2012-02-21 23:00:00|6885|6878|6843.2|6836.2|6919.8|6917.8|6819.3|6818.3|0
1329951600000|2012-02-22 23:00:00|6843.8|6836.8|6837.6|6830.6|6904.5|6903.5|6732|6731|0
1330038000000|2012-02-23 23:00:00|6838.7|6831.7|6851.7|6844.7|6891|6890|6825.8|6824.8|0
1330297200000|2012-02-26 23:00:00|6853.9|6846.9|6838.3|6831.3|6870.3|6869.3|6742.5|6741.5|0
1330383600000|2012-02-27 23:00:00|6839.4|6832.4|6888|6881|6901.8|6900.8|6809.3|6808.3|0
1330470000000|2012-02-28 23:00:00|6886.9|6879.9|6838|6831|6967.8|6966.8|6828.1|6821.1|0
1330556400000|2012-02-29 23:00:00|6840.3|6833.3|6974.9|6967.9|6978.5|6971.5|6815.8|6814.8|0
1330642800000|2012-03-01 23:00:00|6975.5|6968.5|6928.8|6921.8|6979.5|6972.5|6898|6896|0
1330902000000|2012-03-04 23:00:00|6922.7|6915.7|6878|6871|6933|6926|6813.8|6812.8|0
1330988400000|2012-03-05 23:00:00|6881|6874|6616.5|6609.5|6895.4|6888.4|6601.8|6599.1|0
1331074800000|2012-03-06 23:00:00|6618|6611|6687|6680|6691.9|6684.9|6612.8|6610.2|0
1331161200000|2012-03-07 23:00:00|6688.5|6681.5|6869.5|6862.5|6873.8|6871.8|6680.3|6673.3|0
1331247600000|2012-03-08 23:00:00|6866.5|6859.5|6899.7|6892.7|6913.7|6912.7|6830.8|6829.8|0
1331420400000|2012-03-10 23:00:00|6887.7|6880.7|6896.5|6889.5|6904.3|6897.3|6887.7|6880.7|0
1331506800000|2012-03-11 23:00:00|6898|6891|6930.4|6923.4|6936.6|6929.6|6847.5|6846.5|0
1331593200000|2012-03-12 23:00:00|6929.6|6922.6|7041.2|7034.2|7048.1|7046|6928.8|6921.8|0
1331679600000|2012-03-13 23:00:00|7039.7|7032.7|7081.5|7074.5|7099.8|7098.8|7014.4|7007.4|0
1331766000000|2012-03-14 23:00:00|7083|7076|7156.2|7149.2|7164.3|7162.3|7073|7072|0
1331852400000|2012-03-15 23:00:00|7155.4|7148.4|7159|7157|7196.5|7195.5|7143.3|7142.3|0
1332025200000|2012-03-17 23:00:00|7152.3|7145.3|7159.1|7152.1|7163.7|7156.7|7150.7|7143.7|0
1332111600000|2012-03-18 23:00:00|7157.6|7150.6|7152.2|7145.2|7210.3|7203.3|7094|7093|0
1332198000000|2012-03-19 23:00:00|7153|7146|7068.7|7061.7|7158.8|7151.8|7031.8|7030.8|0
1332284400000|2012-03-20 23:00:00|7070.2|7063.2|7070.8|7063.8|7114.8|7113.8|7012|7011|0
1332370800000|2012-03-21 23:00:00|7072.3|7065.3|6984.5|6977.5|7087.5|7080.5|6937.8|6936.8|0
1332457200000|2012-03-22 23:00:00|6985.2|6978.2|7016.8|7014.8|7028.5|7027.5|6908.3|6907.3|0
1332712800000|2012-03-25 22:00:00|7016.2|7009.2|7134|7127|7137.5|7130.5|6969|6968|0
1332799200000|2012-03-26 22:00:00|7131|7124|7049.7|7042.7|7155.8|7153.3|7049.7|7042.7|0
1332885600000|2012-03-27 22:00:00|7051.2|7044.2|6987.7|6980.7|7111.5|7110.5|6950.8|6948.8|0
1332972000000|2012-03-28 22:00:00|6989.2|6982.2|6911.5|6904.5|6994.5|6993.5|6842|6841|0
1333058400000|2012-03-29 22:00:00|6913|6906|6961.5|6954.5|6966.7|6962.3|6899|6898|0
1333317600000|2012-04-01 22:00:00|6979.3|6972.3|7062|7055|7091.3|7089.3|6911.5|6910.5|0
1333404000000|2012-04-02 22:00:00|7063.5|7056.5|6954.3|6947.3|7082|7081|6926.3|6924.3|0
1333490400000|2012-04-03 22:00:00|6955.1|6948.1|6776.3|6769.3|6955.1|6948.1|6771.4|6764.4|0
1333576800000|2012-04-04 22:00:00|6777.8|6770.8|6744.4|6737.4|6831.8|6830.8|6685|6684|0
1333663200000|2012-04-05 22:00:00|6742.9|6735.9|6645.5|6638.5|6762.1|6755.1|6619.3|6612.3|0
1333922400000|2012-04-08 22:00:00|6644.1|6637.1|6652.9|6645.9|6695.8|6688.8|6628.8|6621.8|0
1334008800000|2012-04-09 22:00:00|6655.8|6648.8|6589.8|6582.8|6738.8|6737.8|6559.3|6554.3|0
1334095200000|2012-04-10 22:00:00|6588.3|6581.3|6674.2|6667.2|6722.8|6721.8|6583.8|6576.8|0
1334181600000|2012-04-11 22:00:00|6672.7|6665.7|6761.2|6754.2|6775.4|6768.4|6649.8|6648.8|0
1334268000000|2012-04-12 22:00:00|6762.7|6755.7|6562.4|6555.4|6788.9|6781.9|6552.3|6551.3|0
1334527200000|2012-04-15 22:00:00|6572|6565|6642.6|6635.6|6676.8|6675.8|6531|6529|0
1334613600000|2012-04-16 22:00:00|6641.1|6634.1|6791.8|6784.8|6810.5|6808.5|6617.5|6616.5|0
1334700000000|2012-04-17 22:00:00|6793.3|6786.3|6728.5|6721.5|6819.1|6813|6718|6711.2|0
1334786400000|2012-04-18 22:00:00|6729.9|6722.9|6661.1|6654.1|6808.5|6807.5|6632.3|6630.3|0
1334872800000|2012-04-19 22:00:00|6662.6|6655.6|6734.6|6727.6|6761.3|6760.3|6651|6644.6|0
1335132000000|2012-04-22 22:00:00|6718.4|6711.4|6566.6|6559.6|6733.4|6726.4|6499.3|6498.3|0
1335218400000|2012-04-23 22:00:00|6565.1|6558.1|6603.9|6596.9|6625.7|6618.7|6508|6507|0
1335304800000|2012-04-24 22:00:00|6606.8|6599.8|6709.2|6702.2|6735|6734|6592.8|6585.8|0
1335391200000|2012-04-25 22:00:00|6707.7|6700.7|6746.1|6739.1|6792.2|6785.2|6642|6641|0
1335477600000|2012-04-26 22:00:00|6744.6|6737.6|6805.1|6798.1|6829|6828|6654|6653|0
1335736800000|2012-04-29 22:00:00|6810.2|6803.2|6793.7|6786.7|6850.8|6848.8|6750.5|6748.5|0
1335823200000|2012-04-30 22:00:00|6790.8|6783.8|6803.1|6796.1|6839.8|6832.8|6770.1|6763.1|0
1335909600000|2012-05-01 22:00:00|6804.3|6797.3|6751.9|6744.9|6878|6877|6664|6663|0
1335996000000|2012-05-02 22:00:00|6750.7|6743.7|6669.5|6662.5|6793|6792|6647.8|6646.8|0
1336082400000|2012-05-03 22:00:00|6673.1|6666.1|6534.6|6527.6|6686|6685|6529.6|6522.6|0
1336341600000|2012-05-06 22:00:00|6523.8|6516.8|6600.3|6593.3|6606.1|6599.1|6370.8|6368.8|0
1336428000000|2012-05-07 22:00:00|6601.5|6594.5|6507.5|6500.5|6612.3|6605.3|6414.8|6413.8|0
1336514400000|2012-05-08 22:00:00|6505.1|6498.1|6454.2|6447.2|6508.8|6506.8|6375.5|6374.5|0
1336600800000|2012-05-09 22:00:00|6453|6446|6474.2|6467.2|6551.5|6550.5|6439.5|6438.5|0
1336687200000|2012-05-10 22:00:00|6476.6|6469.6|6535.1|6528.1|6590.3|6589|6446|6444|0
1336946400000|2012-05-13 22:00:00|6528.1|6521.1|6425.9|6418.9|6539|6532|6403.8|6402.8|0
1337032800000|2012-05-14 22:00:00|6427.1|6420.1|6385.5|6378.5|6510.3|6509.3|6353.5|6352.5|0
1337119200000|2012-05-15 22:00:00|6386.7|6379.7|6358|6351|6443.5|6442.5|6297.3|6296.3|0
1337205600000|2012-05-16 22:00:00|6354.4|6347.4|6271.7|6264.7|6422.3|6420.3|6254.1|6247.1|0
1337292000000|2012-05-17 22:00:00|6270.5|6263.5|6214.9|6207.9|6336.3|6335.3|6196.4|6189.4|0
1337551200000|2012-05-20 22:00:00|6223.4|6216.4|6373|6366|6379.8|6372.8|6217.3|6210.3|0
1337637600000|2012-05-21 22:00:00|6371.8|6364.8|6370.9|6363.9|6446.8|6445.8|6350.3|6349.3|0
1337724000000|2012-05-22 22:00:00|6369.7|6362.7|6366|6359|6374.8|6373.8|6258.5|6257.5|0
1337810400000|2012-05-23 22:00:00|6367.2|6360.2|6317.1|6310.1|6367.8|6360.8|6243.5|6242.5|0
1337896800000|2012-05-24 22:00:00|6318.2|6311.2|6317.7|6310.7|6408.3|6407.3|6279.5|6274.8|0
1338156000000|2012-05-27 22:00:00|6321.3|6314.3|6342.9|6335.9|6427.8|6426.8|6311.5|6310.5|0
1338242400000|2012-05-28 22:00:00|6340.5|6333.5|6413.8|6406.8|6443|6442|6324.3|6317.3|0
1338328800000|2012-05-29 22:00:00|6412.6|6405.6|6263.5|6256.5|6416.4|6409.4|6258.7|6254.1|0
1338415200000|2012-05-30 22:00:00|6262.3|6255.3|6265.7|6258.7|6322.8|6321.8|6208.3|6207.3|0
1338501600000|2012-05-31 22:00:00|6264.5|6257.5|6023.4|6016.4|6272.1|6265.1|6008.8|6007.8|0
1338760800000|2012-06-03 22:00:00|6019.8|6012.8|5985.1|5978.1|6041.6|6034.6|5938.3|5931.3|0
1338847200000|2012-06-04 22:00:00|5986.3|5979.3|6008.6|6001.6|6027.3|6025.3|5913.8|5912.8|0
1338933600000|2012-06-05 22:00:00|6007.5|6000.5|6139.6|6132.6|6141.3|6134.7|5995.2|5992.9|0
1339020000000|2012-06-06 22:00:00|6138.4|6131.4|6141|6134|6232.8|6231.8|6099.7|6098.7|0
1339106400000|2012-06-07 22:00:00|6142.2|6135.2|6187.5|6180.5|6189.8|6182.8|6053.5|6052.5|0
1339365600000|2012-06-10 22:00:00|6201.5|6194.5|6092.5|6085.5|6322.6|6316|6082|6075|0
1339452000000|2012-06-11 22:00:00|6093.7|6086.7|6207.6|6200.6|6213.3|6212.3|6076.2|6069.2|0
1339538400000|2012-06-12 22:00:00|6206.4|6199.4|6124.2|6117.2|6222.6|6221.6|6093|6092|0
1339624800000|2012-06-13 22:00:00|6123|6116|6163.8|6156.8|6171.7|6168.3|6077.8|6076.8|0
1339711200000|2012-06-14 22:00:00|6162.6|6155.6|6299.6|6292.6|6299.6|6292.6|6154.3|6149.2|0
1339970400000|2012-06-17 22:00:00|6337.6|6330.6|6258.3|6251.3|6401.4|6394.4|6222|6221|0
1340056800000|2012-06-18 22:00:00|6259.4|6252.4|6350.2|6343.2|6381.3|6379.3|6232.8|6228.3|0
1340143200000|2012-06-19 22:00:00|6349|6342|6396.9|6389.9|6420.9|6418.9|6320|6318|0
1340229600000|2012-06-20 22:00:00|6395.7|6388.7|6288.8|6281.8|6428.2|6427.2|6265.4|6263.4|0
1340316000000|2012-06-21 22:00:00|6290|6283|6276.6|6269.6|6319.2|6318.2|6255.9|6254.9|0
1340575200000|2012-06-24 22:00:00|6278|6271|6137.2|6130.2|6281.4|6274.4|6118.3|6117.3|0
1340661600000|2012-06-25 22:00:00|6136.1|6129.1|6172.7|6165.7|6181|6179|6109.3|6108.3|0
1340748000000|2012-06-26 22:00:00|6171.5|6164.5|6225.9|6218.9|6244.5|6242.5|6131.5|6130.5|0
1340834400000|2012-06-27 22:00:00|6227.1|6220.1|6180.7|6173.7|6247.9|6245.3|6096.5|6095.5|0
1340920800000|2012-06-28 22:00:00|6179.5|6172.5|6451.9|6444.9|6457.2|6450.2|6156.8|6149.8|0
1341180000000|2012-07-01 22:00:00|6456.5|6449.5|6517.2|6510.2|6528.8|6526.8|6393|6392|0
1341266400000|2012-07-02 22:00:00|6516|6509|6591.7|6584.7|6594.3|6592.3|6505.3|6501|0
1341352800000|2012-07-03 22:00:00|6592.9|6585.9|6569|6562|6596.3|6589.3|6525|6524|0
1341439200000|2012-07-04 22:00:00|6559.4|6552.4|6522.1|6515.1|6643.3|6642.3|6474.8|6473.8|0
1341525600000|2012-07-05 22:00:00|6520.9|6513.9|6446.4|6439.4|6533.3|6532.3|6404.4|6402.4|0
1341784800000|2012-07-08 22:00:00|6447.6|6440.6|6405.5|6398.5|6447.6|6440.6|6375.9|6374.9|0
1341871200000|2012-07-09 22:00:00|6406.6|6399.6|6408.4|6401.4|6492.4|6491.4|6348.2|6347.2|0
1341957600000|2012-07-10 22:00:00|6409.6|6402.6|6475.2|6468.2|6499.2|6498.2|6399.3|6392.3|0
1342044000000|2012-07-11 22:00:00|6474|6467|6451.6|6444.6|6475.2|6468.2|6365.9|6364.9|0
1342130400000|2012-07-12 22:00:00|6452.8|6445.8|6582.4|6575.4|6583.6|6576.6|6436.2|6435.2|0
1342389600000|2012-07-15 22:00:00|6570.5|6563.5|6555|6548|6578.8|6577.8|6511.3|6510.3|0
1342476000000|2012-07-16 22:00:00|6554.3|6547.3|6616.3|6609.3|6629.8|6627.8|6542.5|6541.5|0
1342562400000|2012-07-17 22:00:00|6615.1|6608.1|6723.6|6716.6|6725.8|6718.8|6579.5|6578.5|0
1342648800000|2012-07-18 22:00:00|6724.8|6717.8|6769.4|6762.4|6774.5|6773.5|6699.3|6697.8|0
1342735200000|2012-07-19 22:00:00|6768.2|6761.2|6632.8|6625.8|6778.8|6777.8|6620.5|6619.5|0
1342994400000|2012-07-22 22:00:00|6625.3|6618.3|6369.6|6362.6|6625.3|6618.3|6369.6|6362.6|0
1343080800000|2012-07-23 22:00:00|6363.6|6356.6|6332|6325|6456.8|6455.8|6317.8|6315.8|0
1343167200000|2012-07-24 22:00:00|6330.8|6323.8|6422.6|6415.6|6476.5|6475.5|6317.2|6310.2|0
1343253600000|2012-07-25 22:00:00|6423.8|6416.8|6583.7|6576.7|6597|6596|6322.8|6321.8|0
1343340000000|2012-07-26 22:00:00|6582.5|6575.5|6797.9|6790.9|6817.9|6815.9|6513.8|6512.8|0
1343599200000|2012-07-29 22:00:00|6777.2|6770.2|6765|6758|6797.5|6796.5|6703.1|6702.1|0
1343685600000|2012-07-30 22:00:00|6766.3|6759.3|6754.8|6747.8|6837.5|6836.5|6747.2|6740.2|0
1343772000000|2012-07-31 22:00:00|6756|6749|6753|6746|6803.2|6802.2|6726.8|6724.8|0
1343858400000|2012-08-01 22:00:00|6751.7|6744.7|6598.5|6591.5|6855.8|6854.8|6552.5|6550.5|0
1343944800000|2012-08-02 22:00:00|6596.1|6589.1|6603.6|6596.6|6604.2|6597.2|6588.7|6581.7|0
1344204000000|2012-08-05 22:00:00|6889.8|6882.8|6908.1|6901.1|6944.8|6943.8|6847.8|6846.8|0
1344290400000|2012-08-06 22:00:00|6910.5|6903.5|6959.6|6952.6|6991.1|6989.1|6899.5|6897.5|0
1344376800000|2012-08-07 22:00:00|6960.8|6953.8|6948.5|6941.5|6973.7|6970.8|6907.8|6906.8|0
1344463200000|2012-08-08 22:00:00|6949.8|6942.8|6954|6947|7004.3|7002.3|6891.5|6890.5|0
1344549600000|2012-08-09 22:00:00|6955.2|6948.2|6975|6968|6977.5|6970.5|6891.5|6890.5|0
1344808800000|2012-08-12 22:00:00|6963.8|6956.8|6940.9|6933.9|6978.3|6977.3|6882|6881|0
1344895200000|2012-08-13 22:00:00|6939.7|6932.7|6959.3|6952.3|6996.3|6995.3|6933.1|6926.1|0
1344981600000|2012-08-14 22:00:00|6958|6951|6955.9|6948.9|6974.3|6973.3|6908.8|6907.8|0
1345068000000|2012-08-15 22:00:00|6954.7|6947.7|7003.2|6996.2|7018.3|7016.3|6928.3|6927.3|0
1345154400000|2012-08-16 22:00:00|7000.8|6993.8|7060.5|7053.5|7062.8|7055.8|6994|6987|0
1345413600000|2012-08-19 22:00:00|7059.3|7052.3|7041.5|7034.5|7086.8|7085.8|7009.8|7008.8|0
1345500000000|2012-08-20 22:00:00|7040.3|7033.3|7070|7063|7106.5|7105.5|7033.4|7026.4|0
1345586400000|2012-08-21 22:00:00|7068.8|7061.8|7051.5|7044.5|7071.3|7064.3|7005|7004|0
1345672800000|2012-08-22 22:00:00|7050.2|7043.2|6952|6945|7086.3|7081.3|6923|6922|0
1345759200000|2012-08-23 22:00:00|6953.2|6946.2|6974.4|6967.4|6991.8|6990.8|6884.8|6883.8|0
1346018400000|2012-08-26 22:00:00|6972|6965|7023|7016|7050.5|7049.5|6945.5|6944.5|0
1346104800000|2012-08-27 22:00:00|7024.3|7017.3|7012|7005|7032.4|7030|6974.8|6973.8|0
1346191200000|2012-08-28 22:00:00|7008.2|7001.2|7004.3|6997.3|7031.3|7030.3|6945.3|6944.3|0
1346277600000|2012-08-29 22:00:00|7003|6996|6895.1|6888.1|7006.1|6999.1|6871|6870|0
1346364000000|2012-08-30 22:00:00|6897.5|6890.5|6956|6949|7013.5|7012.5|6890|6885|0
1346623200000|2012-09-02 22:00:00|6959.7|6952.7|7018|7011|7018.7|7016.7|6923|6916|0
1346709600000|2012-09-03 22:00:00|7019.2|7012.2|6962.6|6955.6|7039.1|7032.1|6919.5|6918.5|0
1346796000000|2012-09-04 22:00:00|6963.8|6956.8|6972.1|6965.1|7003.5|7002.5|6893.3|6892.3|0
1346882400000|2012-09-05 22:00:00|6973.3|6966.3|7178.4|7171.4|7180.9|7173.9|6967.7|6960.7|0
1346968800000|2012-09-06 22:00:00|7175.9|7168.9|7241.2|7234.2|7249.3|7248.3|7165|7158|0
1347228000000|2012-09-09 22:00:00|7236.1|7229.1|7187.3|7180.3|7238.6|7233.5|7175|7168|0
1347314400000|2012-09-10 22:00:00|7188.5|7181.5|7291.1|7284.1|7315|7314|7165.8|7158.8|0
1347400800000|2012-09-11 22:00:00|7292.4|7285.4|7351.6|7344.6|7411.3|7410.3|7285.4|7278.4|0
1347487200000|2012-09-12 22:00:00|7352.2|7345.2|7380|7373|7406|7404|7279.8|7278.8|0
1347573600000|2012-09-13 22:00:00|7381.3|7374.3|7396.6|7389.6|7447.5|7446.5|7379.4|7372.4|0
1347832800000|2012-09-16 22:00:00|7392.8|7385.8|7391.3|7384.3|7416|7415|7369.5|7362.5|0
1347919200000|2012-09-17 22:00:00|7392.6|7385.6|7365.7|7358.7|7402.4|7395.4|7305.8|7304.8|0
1348005600000|2012-09-18 22:00:00|7364.4|7357.4|7375|7368|7411.6|7404.6|7325.3|7324.3|0
1348092000000|2012-09-19 22:00:00|7373.7|7366.7|7407.2|7400.2|7414|7407|7312.3|7311.3|0
1348178400000|2012-09-20 22:00:00|7408.5|7401.5|7434.7|7427.7|7481|7480|7391.8|7390.8|0
1348437600000|2012-09-23 22:00:00|7434.4|7427.4|7438.1|7431.1|7447|7441.5|7387.3|7386.3|0
1348524000000|2012-09-24 22:00:00|7436.8|7429.8|7367.9|7360.9|7455.1|7448.1|7348.3|7346.3|0
1348610400000|2012-09-25 22:00:00|7366.6|7359.6|7293.5|7286.5|7375.7|7370.5|7256|7255|0
1348696800000|2012-09-26 22:00:00|7294.8|7287.8|7335.2|7328.2|7348|7346|7268.3|7267.3|0
1348783200000|2012-09-27 22:00:00|7336.4|7329.4|7243.4|7236.4|7350|7348|7217.5|7215.5|0
1349042400000|2012-09-30 22:00:00|7234.6|7227.6|7279.9|7272.9|7339|7338|7205|7198|0
1349128800000|2012-10-01 22:00:00|7278.6|7271.6|7325.8|7318.8|7373.5|7372.5|7266|7265|0
1349215200000|2012-10-02 22:00:00|7327.1|7320.1|7325.9|7318.9|7339.8|7338.8|7271.8|7270.8|0
1349301600000|2012-10-03 22:00:00|7324.7|7317.7|7331.1|7324.1|7374.3|7373.3|7281.8|7280.8|0
1349388000000|2012-10-04 22:00:00|7332.4|7325.4|7364.4|7357.4|7410|7409|7313.3|7312.3|0
1349647200000|2012-10-07 22:00:00|7368.8|7361.8|7306.6|7299.6|7372.6|7365.6|7285.6|7284.6|0
1349733600000|2012-10-08 22:00:00|7305.4|7298.4|7221.7|7214.7|7331.9|7326.1|7213.8|7206.8|0
1349820000000|2012-10-09 22:00:00|7220.4|7213.4|7181.5|7174.5|7247.1|7246.1|7176.7|7169.7|0
1349906400000|2012-10-10 22:00:00|7182.7|7175.7|7271.7|7264.7|7306.6|7305.6|7175.8|7168.8|0
1349992800000|2012-10-11 22:00:00|7270.4|7263.4|7242.7|7235.7|7292.8|7291.8|7231.8|7229.8|0
1350252000000|2012-10-14 22:00:00|7235.3|7233.3|7300.5|7293.5|7303.5|7302.5|7221.8|7219.8|0
1350338400000|2012-10-15 22:00:00|7311.3|7309.3|7387.6|7380.6|7392.3|7390.3|7294|7293|0
1350424800000|2012-10-16 22:00:00|7388.3|7386.3|7393.7|7386.7|7399|7398|7368.5|7367.5|0
1350511200000|2012-10-17 22:00:00|7397.7|7390.7|7414.3|7407.3|7448|7447|7390|7386.7|0
1350597600000|2012-10-18 22:00:00|7413.1|7406.1|7341.3|7334.3|7432.2|7431.2|7330.2|7328.2|0
1350856800000|2012-10-21 22:00:00|7342|7335|7364.3|7357.3|7391.2|7390.2|7302.5|7300.5|0
1350943200000|2012-10-22 22:00:00|7365.6|7358.6|7194.6|7187.6|7371.4|7364.4|7153|7152|0
1351029600000|2012-10-23 22:00:00|7193.3|7186.3|7180.4|7173.4|7228.9|7221.9|7119.5|7118.5|0
1351116000000|2012-10-24 22:00:00|7181.6|7174.6|7206.2|7199.2|7258.2|7257.2|7168.8|7161.8|0
1351202400000|2012-10-25 22:00:00|7204.9|7197.9|7249.2|7242.2|7258|7257|7143.9|7136.9|0
1351375200000|2012-10-27 22:00:00|7236.9|7229.9|7224.1|7217.1|7242.7|7235.7|7224.1|7217.1|0
1351465200000|2012-10-28 23:00:00|7222.9|7215.9|7177.1|7170.1|7239.9|7232.9|7170.3|7163.3|0
1351551600000|2012-10-29 23:00:00|7177.7|7170.7|7290.3|7283.3|7295.7|7292.8|7164.6|7157.6|0
1351638000000|2012-10-30 23:00:00|7291.3|7284.3|7270.1|7263.1|7349|7348|7254.2|7252.2|0
1351724400000|2012-10-31 23:00:00|7271.4|7264.4|7337.7|7330.7|7358.2|7357|7245.7|7240|0
1351810800000|2012-11-01 23:00:00|7339|7332|7323.7|7321.7|7392.3|7391.1|7314.5|7312.7|0
1352070000000|2012-11-04 23:00:00|7326.2|7319.2|7339.4|7332.4|7354.8|7352.8|7306.5|7305.3|0
1352156400000|2012-11-05 23:00:00|7340.7|7333.7|7411.7|7404.7|7427.8|7420.8|7319.9|7318.7|0
1352242800000|2012-11-06 23:00:00|7413|7406|7274.2|7267.2|7438.8|7436.8|7224|7222|0
1352329200000|2012-11-07 23:00:00|7276.8|7269.8|7204.1|7197.1|7288.7|7287.5|7184.7|7179.3|0
1352415600000|2012-11-08 23:00:00|7202.7|7195.7|7162.2|7155.2|7237.3|7235.3|7064.2|7063|0
1352674800000|2012-11-11 23:00:00|7163.5|7156.5|7193.9|7186.9|7202.5|7200.5|7137.9|7136.7|0
1352761200000|2012-11-12 23:00:00|7195.2|7188.2|7146.1|7139.1|7195.2|7188.2|7075.1|7073.9|0
1352847600000|2012-11-13 23:00:00|7147.4|7140.4|7048.6|7041.6|7184.1|7182.9|7031.8|7029.8|0
1352934000000|2012-11-14 23:00:00|7049.9|7042.9|7040.3|7033.3|7079.9|7078.7|7012.3|7010.3|0
1353020400000|2012-11-15 23:00:00|7039|7032|7014.4|7007.4|7059.6|7058.4|6949.3|6947.3|0
1353279600000|2012-11-18 23:00:00|7015.7|7008.7|7114.8|7107.8|7143.3|7136.3|7006.4|7002.4|0
1353366000000|2012-11-19 23:00:00|7109.7|7102.7|7172.4|7165.4|7187.9|7186.7|7093.3|7091.3|0
1353452400000|2012-11-20 23:00:00|7171.1|7164.1|7200.3|7193.3|7200.3|7194.7|7130.7|7123.7|0
1353538800000|2012-11-21 23:00:00|7199|7192|7260.5|7253.5|7260.5|7253.5|7197.7|7190.7|0
1353625200000|2012-11-22 23:00:00|7261.8|7254.8|7311.3|7309.3|7332.5|7330.5|7220.7|7219.5|0
1353884400000|2012-11-25 23:00:00|7304|7297|7327.9|7320.9|7327.9|7320.9|7274.1|7272.9|0
1353970800000|2012-11-26 23:00:00|7322.7|7315.7|7330.2|7323.2|7364.1|7362.3|7306.2|7305|0
1354057200000|2012-11-27 23:00:00|7328.9|7321.9|7374.3|7367.3|7386.4|7384.4|7264.5|7263.3|0
1354143600000|2012-11-28 23:00:00|7375.6|7368.6|7389.2|7382.2|7421.3|7416.1|7364.4|7357.4|0
1354230000000|2012-11-29 23:00:00|7385.3|7378.3|7437.4|7430.4|7444.4|7443.2|7376.8|7369.8|0
1354489200000|2012-12-02 23:00:00|7424.3|7417.3|7417.6|7410.6|7488.6|7487.4|7412|7405|0
1354575600000|2012-12-03 23:00:00|7420.2|7413.2|7439|7432|7467.3|7466.1|7406.1|7399.1|0
1354662000000|2012-12-04 23:00:00|7436.4|7429.4|7478.2|7471.2|7501.5|7499.5|7428.7|7423.4|0
1354748400000|2012-12-05 23:00:00|7476.8|7469.8|7555.7|7548.7|7562.3|7556.5|7461.4|7458.2|0
1354834800000|2012-12-06 23:00:00|7553|7546|7531.4|7524.4|7567.7|7560.7|7487.9|7486.7|0
1355094000000|2012-12-09 23:00:00|7527.4|7520.4|7548.7|7541.7|7562.7|7555.7|7458.1|7456.9|0
1355180400000|2012-12-10 23:00:00|7547.4|7540.4|7621.4|7614.4|7633.7|7626.7|7521.4|7520.2|0
1355266800000|2012-12-11 23:00:00|7617.4|7610.4|7603.3|7596.3|7644|7642|7587.7|7585.7|0
1355353200000|2012-12-12 23:00:00|7601.9|7594.9|7572.9|7565.9|7622.6|7619.7|7561.8|7559.8|0
1355439600000|2012-12-13 23:00:00|7568.9|7561.9|7612.3|7605.3|7621.1|7619.9|7566.2|7559.2|0
1355698800000|2012-12-16 23:00:00|7612.4|7605.2|7625.6|7618.4|7649.6|7642.4|7564.9|7563.7|0
1355785200000|2012-12-17 23:00:00|7627|7619.8|7668|7660.8|7678.7|7672.2|7621|7613.8|0
1355871600000|2012-12-18 23:00:00|7666.7|7659.5|7648.3|7641.1|7683.4|7682.2|7641.6|7634.4|0
1355958000000|2012-12-19 23:00:00|7649.6|7642.4|7700.7|7693.5|7703.4|7696.2|7636.9|7634.8|0
1356044400000|2012-12-20 23:00:00|7702.1|7694.9|7667.6|7660.4|7702.7|7695.5|7439.9|7432.7|0
1356303600000|2012-12-23 23:00:00|7644.6|7637.4|7649.5|7642.3|7667.2|7660|7623|7615.8|0
1356476400000|2012-12-25 23:00:00|7647.5|7640.3|7626|7618.8|7665.5|7658.3|7608.1|7600.9|0
1356562800000|2012-12-26 23:00:00|7627.2|7620|7655.5|7648.3|7677.1|7675.9|7619|7611.8|0
1356649200000|2012-12-27 23:00:00|7653|7645.8|7536.3|7529.1|7670.5|7665.4|7493.1|7485.9|0
1356908400000|2012-12-30 23:00:00|7541.4|7534.2|7651.8|7644.6|7665.3|7658.1|7522.6|7515.4|0
1357081200000|2013-01-01 23:00:00|7736.2|7734|7783.6|7776.4|7795.4|7793.2|7718.7|7717.5|0
1357167600000|2013-01-02 23:00:00|7781.6|7774.4|7755.1|7747.9|7790.1|7782.9|7737.4|7732.4|0
1357254000000|2013-01-03 23:00:00|7754.1|7746.9|7781.9|7774.7|7789.9|7787.7|7726.6|7725.4|0
1357513200000|2013-01-06 23:00:00|7785.4|7778.2|7736.3|7729.1|7785.4|7778.2|7712.9|7711.7|0
1357599600000|2013-01-07 23:00:00|7735.3|7728.1|7715.1|7707.9|7755.9|7754.7|7684.1|7682.9|0
1357686000000|2013-01-08 23:00:00|7714.1|7706.9|7721.3|7714.1|7738.5|7734.2|7689.4|7688.2|0
1357772400000|2013-01-09 23:00:00|7719.3|7712.1|7751.7|7744.5|7775.9|7774.7|7684.9|7683.7|0
1357858800000|2013-01-10 23:00:00|7750.7|7743.5|7727.6|7720.4|7754.2|7747|7683.7|7682.5|0
1358118000000|2013-01-13 23:00:00|7724.7|7717.5|7732.9|7725.7|7787.4|7786.2|7702.4|7701.2|0
1358204400000|2013-01-14 23:00:00|7731.9|7724.7|7709.6|7702.4|7735.9|7734.7|7634.7|7633.5|0
1358290800000|2013-01-15 23:00:00|7707.6|7700.4|7678.9|7671.7|7710.1|7702.9|7643.5|7642.3|0
1358377200000|2013-01-16 23:00:00|7680.9|7673.7|7725.8|7718.6|7766.4|7765.2|7662.1|7660.9|0
1358463600000|2013-01-17 23:00:00|7723.8|7716.6|7730|7722.8|7754.4|7752.2|7704.3|7702.8|0
1358722800000|2013-01-20 23:00:00|7725.6|7718.4|7753.2|7746|7758.4|7756.2|7719.3|7713.9|0
1358809200000|2013-01-21 23:00:00|7751.2|7744|7742.5|7735.3|7754.6|7747.5|7632.9|7631.7|0
1358895600000|2013-01-22 23:00:00|7740.5|7733.3|7699.7|7692.5|7742.9|7735.7|7684.9|7683.7|0
1358982000000|2013-01-23 23:00:00|7692.9|7685.7|7735.6|7728.4|7757.9|7755.7|7659.7|7658.5|0
1359068400000|2013-01-24 23:00:00|7734.6|7727.4|7879.6|7872.4|7883.9|7876.7|7727.2|7720|0
1359327600000|2013-01-27 23:00:00|7878.6|7871.4|7836.4|7829.2|7896|7888.8|7832.6|7829.2|0
1359414000000|2013-01-28 23:00:00|7835.4|7828.2|7863.1|7855.9|7868.6|7861.4|7800.3|7799.1|0
1359500400000|2013-01-29 23:00:00|7861.1|7853.9|7785.8|7778.6|7865.6|7863.4|7773.3|7772.1|0
1359586800000|2013-01-30 23:00:00|7787.7|7780.5|7789.8|7782.6|7812.6|7811.4|7761.8|7759.6|0
1359673200000|2013-01-31 23:00:00|7788.8|7781.6|7840.7|7833.5|7855.1|7853.9|7784.8|7780.1|0
1359932400000|2013-02-03 23:00:00|7842.2|7835|7632.3|7625.1|7843.6|7836.9|7602.9|7600.7|0
1360018800000|2013-02-04 23:00:00|7631.3|7624.1|7661.6|7654.4|7682.9|7680.7|7621.9|7615.6|0
1360105200000|2013-02-05 23:00:00|7660.7|7653.5|7592.9|7585.7|7694.6|7693.4|7537.5|7536.3|0
1360191600000|2013-02-06 23:00:00|7596.7|7589.5|7608.4|7601.2|7662.6|7661.4|7566.1|7564.9|0
1360278000000|2013-02-07 23:00:00|7607.5|7600.3|7654.9|7647.7|7657.3|7653.9|7576.9|7575.7|0
1360537200000|2013-02-10 23:00:00|7652.1|7644.9|7628.8|7621.6|7678.1|7676.9|7598.3|7597.1|0
1360623600000|2013-02-11 23:00:00|7626.9|7619.7|7670.8|7663.6|7671.8|7668.2|7593.9|7592.7|0
1360710000000|2013-02-12 23:00:00|7669.9|7662.7|7709.4|7702.2|7738.5|7737.3|7650.4|7649.2|0
1360796400000|2013-02-13 23:00:00|7710.4|7703.2|7648.3|7641.1|7729.8|7728.6|7608|7606.8|0
1360882800000|2013-02-14 23:00:00|7649.2|7642|7594.9|7587.7|7651.2|7650|7571.2|7569|0
1361142000000|2013-02-17 23:00:00|7591.6|7584.4|7639.3|7632.1|7639.3|7632.1|7568.5|7567.3|0
1361228400000|2013-02-18 23:00:00|7637.4|7630.2|7759.8|7752.6|7765.6|7764.4|7610.4|7608.2|0
1361314800000|2013-02-19 23:00:00|7758.9|7751.7|7710.7|7703.5|7784.5|7783.3|7702.8|7695.6|0
1361401200000|2013-02-20 23:00:00|7713.5|7706.3|7613.4|7606.2|7722.7|7715.5|7562.1|7560.9|0
1361487600000|2013-02-21 23:00:00|7615.3|7608.1|7694.8|7687.6|7701.3|7695.5|7608.4|7605.7|0
1361746800000|2013-02-24 23:00:00|7697.7|7690.5|7640.1|7632.9|7863.1|7861.9|7632.5|7625.3|0
1361833200000|2013-02-25 23:00:00|7643|7635.8|7636.3|7629.1|7676.4|7675.2|7588.1|7585.9|0
1361919600000|2013-02-26 23:00:00|7635.3|7628.1|7719.5|7712.3|7724.6|7722.4|7564.1|7562.9|0
1362006000000|2013-02-27 23:00:00|7718.6|7711.4|7755.3|7748.1|7784.9|7782.7|7691.4|7690.2|0
1362092400000|2013-02-28 23:00:00|7756.3|7749.1|7724.1|7716.9|7768.1|7766.9|7628.1|7626.9|0
1362351600000|2013-03-03 23:00:00|7716.5|7709.3|7744.2|7737|7744.2|7737|7636.1|7634.9|0
1362438000000|2013-03-04 23:00:00|7741.4|7734.2|7859.7|7852.5|7884.4|7883.2|7734.3|7727.1|0
1362524400000|2013-03-05 23:00:00|7858.7|7851.5|7935.3|7928.1|7977.9|7976.7|7851.4|7849.2|0
1362610800000|2013-03-06 23:00:00|7936.2|7929|7946.1|7938.9|7958.4|7957.2|7910.4|7909.2|0
1362697200000|2013-03-07 23:00:00|7941.3|7934.1|7994.3|7987.1|8022.4|8021.2|7935.1|7927.9|0
1362870000000|2013-03-09 23:00:00|7994.8|7987.6|7998.3|7991.1|8002.2|7995|7987.3|7980.1|0
1362956400000|2013-03-10 23:00:00|7997.3|7990.1|7995|7987.8|8004.2|7998.2|7955.9|7954.7|0
1363042800000|2013-03-11 23:00:00|7994|7986.8|7973.5|7966.3|8002.6|8001.4|7934.4|7933.2|0
1363129200000|2013-03-12 23:00:00|7974.4|7967.2|7984.9|7977.7|7991.9|7989.7|7942.4|7941.2|0
1363215600000|2013-03-13 23:00:00|7984|7976.8|8051.6|8044.4|8061.9|8060.7|7976.1|7968.9|0
1363302000000|2013-03-14 23:00:00|8052.6|8045.4|8037|8029.8|8095.3|8088.1|7996.9|7995.7|0
1363474800000|2013-03-16 23:00:00|7977.5|7970.3|7937.4|7930.2|7980.6|7973.4|7932.4|7925.2|0
1363561200000|2013-03-17 23:00:00|7935.8|7928.6|7996.4|7989.2|8021.4|8020.2|7850.9|7848.7|0
1363647600000|2013-03-18 23:00:00|7995.4|7988.2|7943.1|7935.9|8016.5|8009.3|7920.9|7919.7|0
1363734000000|2013-03-19 23:00:00|7944.1|7936.9|7998.4|7991.2|8033.4|8032.2|7940.3|7933.1|0
1363820400000|2013-03-20 23:00:00|7997.4|7990.2|7920|7912.8|8002.4|8000.2|7887.4|7886.2|0
1363906800000|2013-03-21 23:00:00|7921|7913.8|7944.6|7937.4|7954.6|7953.4|7877.9|7876.7|0
1364079600000|2013-03-23 23:00:00|7924.1|7916.9|7931.7|7924.5|7935.6|7928.4|7917.7|7910.5|0
1364166000000|2013-03-24 23:00:00|7933|7925.8|7888.1|7880.9|8031.6|8030.4|7848.6|7846.7|0
1364252400000|2013-03-25 23:00:00|7887.6|7880.4|7904.9|7897.7|7913.9|7912.7|7859.4|7858.2|0
1364338800000|2013-03-26 23:00:00|7904.4|7897.2|7812.2|7805|7918.6|7917.4|7748.6|7747.4|0
1364425200000|2013-03-27 23:00:00|7811.3|7804.1|7828.3|7821.1|7843.1|7841.9|7773.9|7771.7|0
1364767200000|2013-03-31 22:00:00|7826.4|7819.2|7795|7787.8|7828.8|7821.6|7783.2|7776|0
1364853600000|2013-04-01 22:00:00|7794|7786.8|7929.4|7922.2|7949.9|7948.7|7779.9|7777.7|0
1364940000000|2013-04-02 22:00:00|7928.4|7921.2|7873.1|7865.9|7954.4|7953.2|7855.4|7853.2|0
1365026400000|2013-04-03 22:00:00|7871.2|7864|7837.3|7830.1|7929.4|7928.2|7804.9|7803.7|0
1365112800000|2013-04-04 22:00:00|7838.2|7831|7674.5|7667.3|7839.6|7832.4|7631.9|7630.7|0
1365372000000|2013-04-07 22:00:00|7671.2|7664|7699.7|7692.5|7709.2|7702|7645.4|7644.2|0
1365458400000|2013-04-08 22:00:00|7698.8|7691.6|7663.4|7656.2|7723.1|7721.9|7607.1|7605.9|0
1365544800000|2013-04-09 22:00:00|7664.3|7657.1|7828.1|7820.9|7828.1|7823.9|7652.9|7647.4|0
1365631200000|2013-04-10 22:00:00|7826.2|7819|7849.1|7841.9|7886.9|7885.7|7786.8|7785.6|0
1365717600000|2013-04-11 22:00:00|7848.2|7841|7779.8|7772.6|7853.3|7846.1|7724.9|7723.7|0
1365976800000|2013-04-14 22:00:00|7780.7|7773.5|7641.4|7634.2|7785.1|7777.9|7624.5|7617.3|0
1366063200000|2013-04-15 22:00:00|7640.5|7633.3|7711.7|7704.5|7741.9|7740.7|7637.6|7632.4|0
1366149600000|2013-04-16 22:00:00|7710.8|7703.6|7521.2|7514|7731.1|7728.9|7472.6|7471.4|0
1366236000000|2013-04-17 22:00:00|7520.2|7513|7468.5|7461.3|7557.1|7555.9|7436.9|7435.7|0
1366322400000|2013-04-18 22:00:00|7467.5|7460.3|7461.3|7454.1|7530.9|7529.7|7416.6|7415.4|0
1366581600000|2013-04-21 22:00:00|7462.2|7455|7503.7|7496.5|7537.9|7536.7|7437.1|7435.9|0
1366668000000|2013-04-22 22:00:00|7501.9|7494.7|7686.2|7679|7691|7683.8|7443.9|7442.7|0
1366754400000|2013-04-23 22:00:00|7678.9|7671.7|7758.6|7751.4|7779.4|7777.2|7653.9|7652.7|0
1366840800000|2013-04-24 22:00:00|7756.8|7749.6|7819.6|7812.4|7855.1|7852.9|7743.1|7741.8|0
1366927200000|2013-04-25 22:00:00|7820.5|7813.3|7829.2|7822|7846.6|7844.4|7768.1|7766.9|0
1367186400000|2013-04-28 22:00:00|7828|7820.8|7923.6|7916.4|7929.4|7927.2|7816.9|7809.7|0
1367272800000|2013-04-29 22:00:00|7921.7|7914.5|7948.2|7941|7966.4|7965.2|7893.4|7892.2|0
1367359200000|2013-04-30 22:00:00|7947.2|7940|7894.2|7887|7950.4|7943.2|7885.3|7878.1|0
1367445600000|2013-05-01 22:00:00|7896.1|7888.9|7972.4|7965.2|8008.1|8006.9|7888.2|7881|0
1367532000000|2013-05-02 22:00:00|7971.4|7964.2|8126.5|8119.3|8133.2|8132|7958.2|7957|0
1367791200000|2013-05-05 22:00:00|8124.6|8117.4|8127.3|8120.1|8148.4|8147.2|8102.9|8101.7|0
1367877600000|2013-05-06 22:00:00|8126.4|8119.2|8192.3|8185.1|8207.9|8206.7|8107.6|8100.4|0
1367964000000|2013-05-07 22:00:00|8189.5|8182.3|8268.1|8260.9|8269.1|8261.9|8166.1|8163.9|0
1368050400000|2013-05-08 22:00:00|8267.2|8260|8262.9|8255.7|8286.2|8279|8225.4|8224.2|0
1368136800000|2013-05-09 22:00:00|8262|8254.8|8302.7|8295.5|8359.4|8358.2|8251.9|8250.7|0
1368396000000|2013-05-12 22:00:00|8286.4|8279.2|8292.4|8285.2|8299.1|8296.9|8216.9|8215.7|0
1368482400000|2013-05-13 22:00:00|8291.4|8284.2|8366.6|8359.4|8368.7|8361.5|8235.1|8233.9|0
1368568800000|2013-05-14 22:00:00|8362.8|8355.6|8366.2|8359|8376.1|8373.9|8299.6|8298.4|0
1368655200000|2013-05-15 22:00:00|8367.2|8360|8351.1|8343.9|8403.4|8402.2|8323.9|8322.7|0
1368741600000|2013-05-16 22:00:00|8352.1|8344.9|8461.5|8454.3|8477.4|8475.2|8327.4|8326.2|0
1369000800000|2013-05-19 22:00:00|8453.9|8446.7|8446.8|8439.6|8465.1|8461.2|8400.9|8399.7|0
1369087200000|2013-05-20 22:00:00|8444.9|8437.7|8461.2|8454|8483.4|8481.2|8397.6|8396.4|0
1369173600000|2013-05-21 22:00:00|8462.1|8454.9|8473.8|8466.6|8560.6|8559.4|8436.6|8435.2|0
1369260000000|2013-05-22 22:00:00|8474.8|8467.6|8391.7|8384.5|8484.1|8476.9|8281.6|8280.4|0
1369346400000|2013-05-23 22:00:00|8393.6|8386.4|8344.9|8337.7|8418.4|8411.2|8261.4|8260.2|0
1369605600000|2013-05-26 22:00:00|8346.8|8339.6|8391.4|8384.2|8393.4|8391.2|8331.9|8329.7|0
1369692000000|2013-05-27 22:00:00|8390.4|8383.2|8463.2|8456|8529.1|8527.9|8386.1|8378.9|0
1369778400000|2013-05-28 22:00:00|8457.4|8450.2|8362.7|8355.5|8476.5|8469.3|8316|8314.8|0
1369864800000|2013-05-29 22:00:00|8361.8|8354.6|8405.1|8397.9|8422.9|8420.7|8297.8|8295.6|0
1369951200000|2013-05-30 22:00:00|8406|8398.8|8313|8305.8|8414.2|8407|8297.9|8296.7|0
1370210400000|2013-06-02 22:00:00|8322.6|8315.4|8329.3|8322.1|8397.6|8396.4|8215.4|8214.2|0
1370296800000|2013-06-03 22:00:00|8328.3|8321.1|8271.5|8264.3|8387.9|8386.7|8239.4|8237.2|0
1370383200000|2013-06-04 22:00:00|8268.6|8261.4|8167.5|8160.3|8295.1|8293.9|8163.4|8156.2|0
1370469600000|2013-06-05 22:00:00|8168.5|8161.3|8154.3|8147.1|8235.4|8234.2|8051.6|8049.4|0
1370556000000|2013-06-06 22:00:00|8153.3|8146.1|8248.9|8241.7|8282.3|8281.1|8035.3|8034.1|0
1370815200000|2013-06-09 22:00:00|8238.1|8230.9|8295.7|8288.5|8357.9|8356.7|8233.4|8226.2|0
1370901600000|2013-06-10 22:00:00|8296.7|8289.5|8179.5|8172.3|8297.6|8290.4|8140.7|8139.5|0
1370988000000|2013-06-11 22:00:00|8178.6|8171.4|8100.9|8093.7|8248.2|8247|8096.8|8089.6|0
1371074400000|2013-06-12 22:00:00|8104.7|8097.5|8172.3|8165.1|8172.3|8169.7|7967.1|7965.9|0
1371160800000|2013-06-13 22:00:00|8173.2|8166|8083|8075.8|8188.1|8186.9|8079.6|8075.8|0
1371420000000|2013-06-16 22:00:00|8094.3|8087.1|8204.7|8197.5|8267.1|8265.9|8092.9|8085.7|0
1371506400000|2013-06-17 22:00:00|8202.8|8195.6|8257.1|8249.9|8259|8251.8|8174.9|8173.7|0
1371592800000|2013-06-18 22:00:00|8256.1|8248.9|8122.9|8115.7|8285.9|8284.7|8122|8114.8|0
1371679200000|2013-06-19 22:00:00|8123.8|8116.6|7903.9|7896.7|8136|8128.8|7873.9|7871.7|0
1371765600000|2013-06-20 22:00:00|7905.7|7898.5|7832.5|7825.3|7985.4|7984.2|7773.4|7771.2|0
1372024800000|2013-06-23 22:00:00|7839.9|7832.7|7729.3|7722.1|7845.6|7838.4|7654.9|7653.7|0
1372111200000|2013-06-24 22:00:00|7731.1|7723.9|7830.6|7823.4|7846.4|7844.2|7685.9|7678.7|0
1372197600000|2013-06-25 22:00:00|7829.7|7822.5|7955|7947.8|7969.9|7967.7|7800.9|7797|0
1372284000000|2013-06-26 22:00:00|7953.7|7946.5|7974.2|7967|8026.4|8025.2|7919.4|7918.2|0
1372370400000|2013-06-27 22:00:00|7973|7965.8|7929.4|7922.2|8040.9|8039.7|7904.1|7902.9|0
1372629600000|2013-06-30 22:00:00|7971.6|7964.4|7945.6|7938.4|8026.4|8025.2|7890.6|7889.4|0
1372716000000|2013-07-01 22:00:00|7946.8|7939.6|7884.6|7877.4|7995.4|7993.2|7847.1|7844.9|0
1372802400000|2013-07-02 22:00:00|7883.4|7876.2|7852.6|7845.4|7890.1|7882.9|7730.1|7728.9|0
1372888800000|2013-07-03 22:00:00|7847.7|7840.5|8001.8|7994.6|8018.5|8017.3|7845.3|7838.1|0
1372975200000|2013-07-04 22:00:00|8003|7995.8|7877.1|7869.9|8034.8|8032.6|7803.4|7801.2|0
1373234400000|2013-07-07 22:00:00|7870.2|7863|7985.7|7978.5|8017.6|8016.4|7844.1|7840.7|0
1373320800000|2013-07-08 22:00:00|7984.5|7977.3|8080.5|8073.3|8089.4|8088.2|7980.2|7973|0
1373407200000|2013-07-09 22:00:00|8079.3|8072.1|8116.6|8109.4|8131.1|8123.9|7990.9|7989.7|0
1373493600000|2013-07-10 22:00:00|8127.6|8120.4|8189.6|8182.4|8206.1|8203.9|8124.6|8117.4|0
1373580000000|2013-07-11 22:00:00|8187.1|8179.9|8211.4|8204.2|8243|8241.8|8176.6|8170|0
1373839200000|2013-07-14 22:00:00|8213.9|8206.7|8242.5|8235.3|8272.5|8271.3|8211.4|8205.4|0
1373925600000|2013-07-15 22:00:00|8243.7|8236.5|8203.7|8196.5|8260.9|8259.7|8177.6|8176.4|0
1374012000000|2013-07-16 22:00:00|8204.9|8197.7|8263.9|8256.7|8270.4|8269.2|8137.9|8136.7|0
1374098400000|2013-07-17 22:00:00|8265.1|8257.9|8329|8321.8|8340.1|8337.9|8215.9|8214.7|0
1374184800000|2013-07-18 22:00:00|8327.7|8320.5|8349.8|8342.6|8357|8349.8|8284.4|8283.2|0
1374444000000|2013-07-21 22:00:00|8352.3|8345.1|8328.2|8321|8384.4|8377.7|8309.9|8308.7|0
1374530400000|2013-07-22 22:00:00|8327|8319.8|8337.6|8330.4|8367.1|8365.9|8306.1|8304.9|0
1374616800000|2013-07-23 22:00:00|8336.3|8329.1|8379.9|8372.7|8416.9|8415.7|8317.1|8313.6|0
1374703200000|2013-07-24 22:00:00|8378.7|8371.5|8344.7|8337.5|8381.8|8374.6|8264.1|8262.9|0
1374789600000|2013-07-25 22:00:00|8342.2|8335|8290.2|8283|8361.4|8360.2|8214.6|8213.4|0
1375048800000|2013-07-28 22:00:00|8289|8281.8|8282.2|8275|8325.9|8324.7|8243.9|8242.7|0
1375135200000|2013-07-29 22:00:00|8281|8273.8|8264.3|8257.1|8336.9|8335.7|8243.1|8240.9|0
1375221600000|2013-07-30 22:00:00|8263.1|8255.9|8283.3|8276.1|8304.4|8302.2|8209.9|8208.7|0
1375308000000|2013-07-31 22:00:00|8284.5|8277.3|8453.7|8446.5|8462.4|8460.2|8280.2|8273|0
1375394400000|2013-08-01 22:00:00|8452.5|8445.3|8426.7|8419.5|8466.8|8459.6|8376.9|8375.7|0
1375653600000|2013-08-04 22:00:00|8413.2|8406|8397.5|8390.3|8435.4|8434.2|8367.1|8365.9|0
1375740000000|2013-08-05 22:00:00|8395|8387.8|8278.7|8271.5|8438.4|8437.2|8266.1|8264.9|0
1375826400000|2013-08-06 22:00:00|8280|8272.8|8274.8|8267.6|8284.2|8280.7|8229.4|8228.2|0
1375912800000|2013-08-07 22:00:00|8273.6|8266.4|8350.1|8342.9|8354.8|8352.6|8250.9|8249.7|0
1375999200000|2013-08-08 22:00:00|8347.7|8340.5|8342.6|8335.4|8376.1|8374.9|8286.1|8284.9|0
1376258400000|2013-08-11 22:00:00|8345.1|8337.9|8376.3|8369.1|8378.6|8372.9|8237.6|8236.4|0
1376344800000|2013-08-12 22:00:00|8375.1|8367.9|8443.3|8436.1|8452.8|8445.9|8366.5|8359.3|0
1376431200000|2013-08-13 22:00:00|8447|8439.8|8432.2|8425|8459.6|8458.4|8401.4|8400.2|0
1376517600000|2013-08-14 22:00:00|8429.6|8422.4|8351.8|8344.6|8445.5|8438.3|8307.4|8306.2|0
1376604000000|2013-08-15 22:00:00|8353.1|8345.9|8373.8|8366.6|8402.2|8401|8330.4|8329.2|0
1376863200000|2013-08-18 22:00:00|8377.6|8370.4|8343|8335.8|8396.7|8394.5|8325.9|8324.7|0
1376949600000|2013-08-19 22:00:00|8345.5|8338.3|8302.1|8294.9|8365.2|8358|8244.9|8243.7|0
1377036000000|2013-08-20 22:00:00|8303.3|8296.1|8252.1|8244.9|8344.5|8342.3|8244.5|8237.3|0
1377122400000|2013-08-21 22:00:00|8253.3|8246.1|8423.9|8416.7|8434.3|8429.7|8232.5|8225.3|0
1377208800000|2013-08-22 22:00:00|8422.6|8415.4|8429.6|8422.4|8441.4|8439.2|8358.7|8357.5|0
1377468000000|2013-08-25 22:00:00|8428.3|8421.1|8411|8403.8|8457.4|8450.2|8386.9|8385.7|0
1377554400000|2013-08-26 22:00:00|8409.7|8402.5|8202.2|8195|8424.6|8423.4|8193.1|8189.6|0
1377640800000|2013-08-27 22:00:00|8203.4|8196.2|8136.4|8129.2|8238.9|8236.7|8095|8093.8|0
1377727200000|2013-08-28 22:00:00|8137.6|8130.4|8180.9|8173.7|8200.8|8199.6|8130.7|8123.5|0
1377813600000|2013-08-29 22:00:00|8184.7|8177.5|8109.8|8102.6|8218.3|8216.1|8087.5|8085.3|0
1378072800000|2013-09-01 22:00:00|8152|8144.8|8237.6|8230.4|8269.4|8268.2|8144|8136.8|0
1378159200000|2013-09-02 22:00:00|8236.4|8229.2|8185.2|8178|8277.9|8275.7|8139.1|8136.9|0
1378245600000|2013-09-03 22:00:00|8186.4|8179.2|8223.3|8216.1|8227.3|8220.1|8094.3|8093.1|0
1378332000000|2013-09-04 22:00:00|8222.1|8214.9|8230.5|8223.3|8257.8|8256.6|8163.1|8161.9|0
1378418400000|2013-09-05 22:00:00|8231.7|8224.5|8262.2|8255|8299.1|8297.9|8173.1|8171.9|0
1378677600000|2013-09-08 22:00:00|8256|8248.8|8312|8304.8|8319.1|8316.9|8246.6|8245.4|0
1378764000000|2013-09-09 22:00:00|8310.7|8303.5|8486.7|8479.5|8486.7|8479.5|8305.1|8297.9|0
1378850400000|2013-09-10 22:00:00|8484.2|8477|8537.8|8530.6|8540|8532.8|8447.4|8446.2|0
1378936800000|2013-09-11 22:00:00|8535.3|8528.1|8494.8|8487.6|8536.5|8529.3|8468.4|8467.2|0
1379023200000|2013-09-12 22:00:00|8491.1|8483.9|8524.3|8517.1|8531.3|8524.1|8457.9|8456.7|0
1379282400000|2013-09-15 22:00:00|8584.8|8577.6|8601.4|8594.2|8682.1|8674.9|8577.4|8573.8|0
1379368800000|2013-09-16 22:00:00|8600.1|8592.9|8631.8|8624.6|8639.1|8631.9|8587.1|8585.9|0
1379455200000|2013-09-17 22:00:00|8630.6|8623.4|8751|8743.8|8758.9|8756.7|8594.4|8593.2|0
1379541600000|2013-09-18 22:00:00|8748.5|8741.3|8692.3|8685.1|8772.4|8771.2|8667.4|8666.2|0
1379628000000|2013-09-19 22:00:00|8693.6|8686.4|8667.9|8660.7|8715.2|8714|8653.8|8646.6|0
1379887200000|2013-09-22 22:00:00|8681.8|8674.6|8631.3|8624.1|8699.9|8698.7|8604.8|8603.6|0
1379973600000|2013-09-23 22:00:00|8632.5|8625.3|8666.8|8659.6|8688.3|8686.1|8622|8614.8|0
1380060000000|2013-09-24 22:00:00|8665.5|8658.3|8653.2|8646|8683.3|8682.1|8610.1|8608.9|0
1380146400000|2013-09-25 22:00:00|8654.4|8647.2|8686.4|8679.2|8692.8|8690.6|8627.3|8626.1|0
1380232800000|2013-09-26 22:00:00|8687.7|8680.5|8677.5|8670.3|8690.6|8689.4|8611.1|8609.9|0
1380492000000|2013-09-29 22:00:00|8620.9|8613.7|8622.5|8615.3|8631.7|8624.5|8547.4|8546.2|0
1380578400000|2013-09-30 22:00:00|8621.2|8614|8718.9|8711.7|8724.3|8717.1|8610.9|8603.8|0
1380664800000|2013-10-01 22:00:00|8717.6|8710.4|8629.2|8622|8718.2|8711|8580.9|8579.7|0
1380751200000|2013-10-02 22:00:00|8630.4|8623.2|8572.1|8564.9|8655.6|8654.4|8565.3|8561.9|0
1380837600000|2013-10-03 22:00:00|8574.6|8567.4|8633|8625.8|8649.4|8644.3|8570.3|8563.5|0
1381096800000|2013-10-06 22:00:00|8599.7|8592.5|8577.8|8570.6|8615.6|8608.4|8508.2|8507|0
1381183200000|2013-10-07 22:00:00|8576.5|8569.3|8502.5|8495.3|8612.7|8611.5|8499.5|8492.3|0
1381269600000|2013-10-08 22:00:00|8511.5|8504.3|8530.9|8523.7|8590.8|8589.6|8487|8485.8|0
1381356000000|2013-10-09 22:00:00|8533.5|8526.3|8720.3|8713.1|8742.9|8740.7|8531.6|8524.4|0
1381442400000|2013-10-10 22:00:00|8719|8711.8|8752.8|8745.6|8758.8|8751.6|8675.2|8668|0
1381701600000|2013-10-13 22:00:00|8667.9|8660.7|8762.4|8755.2|8764.9|8759.2|8665.3|8658.1|0
1381788000000|2013-10-14 22:00:00|8763.7|8756.5|8801.2|8794|8823.6|8822.4|8744.4|8742.2|0
1381874400000|2013-10-15 22:00:00|8798.6|8791.4|8847.7|8840.5|8870.6|8863.4|8783.6|8776.5|0
1381960800000|2013-10-16 22:00:00|8843.8|8836.6|8826.8|8819.6|8863.7|8856.5|8764.1|8762.9|0
1382047200000|2013-10-17 22:00:00|8823|8815.8|8850.6|8843.4|8867.6|8865.4|8804.1|8802.9|0
1382306400000|2013-10-20 22:00:00|8854.5|8847.3|8868.2|8861|8881.6|8879.4|8834.1|8832.9|0
1382392800000|2013-10-21 22:00:00|8869.4|8862.2|8959|8951.8|8990.3|8989.1|8849.4|8848.2|0
1382479200000|2013-10-22 22:00:00|8957.7|8950.5|8940.5|8933.3|8957.7|8950.5|8898.3|8897.1|0
1382565600000|2013-10-23 22:00:00|8941.7|8934.5|8983.9|8976.7|9000.1|8998.9|8934.1|8926.9|0
1382652000000|2013-10-24 22:00:00|8980|8972.8|8989.6|8982.4|9011.9|9010.7|8935.6|8933.4|0
1382824800000|2013-10-26 22:00:00|8990.9|8983.7|8986.2|8979|8995.1|8987.9|8986.2|8979|0
1382914800000|2013-10-27 23:00:00|8986.8|8979.6|8982.1|8974.9|9046.6|9039.4|8952.4|8951.2|0
1383001200000|2013-10-28 23:00:00|8982.8|8975.6|9030.2|9023|9040.4|9038.2|8963.5|8956.3|0
1383087600000|2013-10-29 23:00:00|9029.5|9022.3|8960.8|8953.6|9072.4|9071.2|8959.5|8952.3|0
1383174000000|2013-10-30 23:00:00|8961.5|8954.3|9034.7|9027.5|9053.7|9051.5|8957.1|8949.9|0
1383260400000|2013-10-31 23:00:00|9034|9026.8|9030.6|9023.4|9048.4|9047.2|8992.9|8991.7|0
1383519600000|2013-11-03 23:00:00|9025.5|9018.3|9052.8|9045.6|9065.3|9058.1|9018.9|9016.4|0
1383606000000|2013-11-04 23:00:00|9051.6|9044.4|9009.8|9002.6|9059.1|9054.5|8964.1|8962.9|0
1383692400000|2013-11-05 23:00:00|9011.1|9003.9|9031|9023.8|9065.9|9064.7|9004|8996.8|0
1383778800000|2013-11-06 23:00:00|9029.7|9022.5|9024.7|9017.5|9196.2|9195|9002.4|9000.2|0
1383865200000|2013-11-07 23:00:00|9026|9018.8|9095.9|9088.7|9099.1|9096.2|8988.4|8987.2|0
1384124400000|2013-11-10 23:00:00|9094.6|9087.4|9121.2|9114|9124.1|9122.9|9064.4|9063.2|0
1384210800000|2013-11-11 23:00:00|9119.9|9112.7|9082.8|9075.6|9131|9123.9|9059.1|9056.9|0
1384297200000|2013-11-12 23:00:00|9081.5|9074.3|9107.9|9100.7|9129|9121.8|8981.6|8980.4|0
1384383600000|2013-11-13 23:00:00|9109.2|9102|9143.2|9136|9155.4|9153.2|9101.7|9098.1|0
1384470000000|2013-11-14 23:00:00|9144.5|9137.3|9176.6|9169.4|9189.9|9188.7|9134.2|9132.3|0
1384729200000|2013-11-17 23:00:00|9172.8|9165.6|9205.2|9198|9256|9254.8|9139.9|9138.7|0
1384815600000|2013-11-18 23:00:00|9203.9|9196.7|9183.6|9176.4|9223|9217.7|9162.6|9160.4|0
1384902000000|2013-11-19 23:00:00|9186.1|9178.9|9168|9160.8|9237.9|9236.7|9144.4|9142.2|0
1384988400000|2013-11-20 23:00:00|9166.7|9159.5|9218.7|9211.5|9221.6|9216.4|9116.6|9115.4|0
1385074800000|2013-11-21 23:00:00|9216.1|9208.9|9216.5|9209.3|9232.8|9229.2|9169.4|9168.2|0
1385334000000|2013-11-24 23:00:00|9220.4|9213.2|9295.6|9288.4|9325.4|9324.2|9217.2|9210|0
1385420400000|2013-11-25 23:00:00|9294.3|9287.1|9309.3|9302.1|9322|9316.4|9288.4|9285.8|0
1385506800000|2013-11-26 23:00:00|9308|9300.8|9356.9|9349.7|9365.4|9364.2|9297.6|9296.4|0
1385593200000|2013-11-27 23:00:00|9358.2|9351|9395.9|9388.7|9401.4|9400.2|9354.9|9349.7|0
1385679600000|2013-11-28 23:00:00|9394.6|9387.4|9407.6|9400.4|9425.9|9424.7|9379.9|9377.7|0
1385938800000|2013-12-01 23:00:00|9419.3|9412.1|9389.6|9382.4|9426.9|9425.7|9383.9|9378.1|0
1386025200000|2013-12-02 23:00:00|9392.2|9385|9225.9|9218.7|9403.4|9402.2|9202.2|9200|0
1386111600000|2013-12-03 23:00:00|9228.5|9221.3|9144.4|9137.2|9261.7|9259.5|9064|9061.8|0
1386198000000|2013-12-04 23:00:00|9145.7|9138.5|9077.2|9070|9172.6|9171.4|9074.9|9068.8|0
1386284400000|2013-12-05 23:00:00|9079.7|9072.5|9208.6|9201.4|9214.4|9212.2|9077.9|9070.7|0
1386543600000|2013-12-08 23:00:00|9212.4|9205.2|9192.1|9184.9|9246.2|9239|9170.4|9169.2|0
1386630000000|2013-12-09 23:00:00|9190.8|9183.6|9122.8|9115.6|9225.4|9224.2|9089.6|9088.4|0
1386716400000|2013-12-10 23:00:00|9127.8|9120.6|9038.6|9031.4|9154.9|9153.7|9035.4|9028.2|0
1386802800000|2013-12-11 23:00:00|9039.9|9032.7|9002.2|8995|9063.1|9061.9|8983.4|8982.2|0
1386889200000|2013-12-12 23:00:00|9001|8993.8|9031.7|9024.5|9048.5|9047.3|8991|8989.8|0
1387148400000|2013-12-15 23:00:00|9044.3|9037.1|9165|9157.8|9189.4|9188.2|8968.3|8961.1|0
1387234800000|2013-12-16 23:00:00|9161.5|9154.3|9097.5|9090.3|9171.4|9164.2|9082.4|9080.2|0
1387321200000|2013-12-17 23:00:00|9098.6|9091.4|9276.9|9269.7|9288.1|9280.9|9098.6|9091.4|0
1387407600000|2013-12-18 23:00:00|9278.1|9270.9|9350.2|9343|9354.4|9353.2|9252.9|9249.5|0
1387494000000|2013-12-19 23:00:00|9351.3|9344.1|9411.9|9404.7|9415.4|9413.2|9349.6|9342.4|0
1387753200000|2013-12-22 23:00:00|9413|9405.8|9505.5|9498.3|9508.6|9501.4|9409.5|9402.3|0
1387839600000|2013-12-23 23:00:00|9503.1|9495.9|9552.1|9544.9|9553.2|9546|9497.5|9490.3|0
1388012400000|2013-12-25 23:00:00|9553.2|9546|9591.1|9583.9|9595.4|9588.2|9553.2|9546|0
1388098800000|2013-12-26 23:00:00|9590|9582.8|9588|9580.8|9593.4|9591.2|9546.1|9543.9|0
1388358000000|2013-12-29 23:00:00|9580.9|9573.7|9600.6|9593.4|9605.7|9600.4|9552.9|9551.7|0
1388444400000|2013-12-30 23:00:00|9601.8|9594.6|9659.4|9652.2|9662.6|9655.4|9596|9588.8|0
1388617200000|2014-01-01 23:00:00|9657.4|9650.2|9404.4|9397.2|9657.4|9650.2|9372.9|9370.7|0
1388703600000|2014-01-02 23:00:00|9407.9|9400.7|9422.3|9415.1|9453.7|9452.5|9359.2|9352|0
1388962800000|2014-01-05 23:00:00|9428.1|9420.9|9441.5|9434.3|9470.7|9469.5|9398.7|9397.5|0
1389049200000|2014-01-06 23:00:00|9440.3|9433.1|9497.1|9489.9|9519.2|9518|9416.2|9415|0
1389135600000|2014-01-07 23:00:00|9498.2|9491|9496.1|9488.9|9526.9|9524.7|9468.1|9466.9|0
1389222000000|2014-01-08 23:00:00|9493.8|9486.6|9463.1|9455.9|9551.1|9549.9|9403.6|9402.4|0
1389308400000|2014-01-09 23:00:00|9461.9|9454.7|9520.8|9513.6|9532.9|9531.7|9441.9|9440.7|0
1389567600000|2014-01-12 23:00:00|9522|9514.8|9457.4|9450.2|9522|9519.2|9427.6|9425.4|0
1389654000000|2014-01-13 23:00:00|9461.3|9454.1|9575.9|9568.7|9579.5|9573.4|9382.9|9381.7|0
1389740400000|2014-01-14 23:00:00|9577.2|9570|9757.9|9750.7|9776.1|9773.9|9567.3|9560.1|0
1389826800000|2014-01-15 23:00:00|9756.6|9749.4|9730.4|9723.2|9770.2|9763|9704.4|9703.2|0
1389913200000|2014-01-16 23:00:00|9734.3|9727.1|9721.8|9714.6|9792.4|9791.2|9696.9|9694.7|0
1390172400000|2014-01-19 23:00:00|9724.4|9717.2|9722.9|9715.7|9734.9|9733.7|9672.2|9671|0
1390258800000|2014-01-20 23:00:00|9721.5|9714.3|9750.5|9743.3|9795.8|9794.6|9713.6|9712.3|0
1390345200000|2014-01-21 23:00:00|9751.8|9744.6|9734.2|9727|9778.4|9771.2|9677.1|9675.9|0
1390431600000|2014-01-22 23:00:00|9735.5|9728.3|9651|9643.8|9761.4|9754.2|9595.7|9594.5|0
1390518000000|2014-01-23 23:00:00|9652.4|9645.2|9316.6|9309.4|9668.9|9666.5|9315.3|9308.1|0
1390777200000|2014-01-26 23:00:00|9321.8|9314.6|9308.5|9301.3|9404.5|9403.3|9282.7|9278.4|0
1390863600000|2014-01-27 23:00:00|9303.2|9296|9486.1|9478.9|9505.4|9498.2|9301.9|9294.7|0
1390950000000|2014-01-28 23:00:00|9494|9486.8|9303.5|9296.3|9535.9|9534.7|9218.9|9217.7|0
1391036400000|2014-01-29 23:00:00|9302.2|9295|9390.6|9383.4|9429.9|9427.7|9264.9|9263.7|0
1391122800000|2014-01-30 23:00:00|9389.5|9382.3|9293.3|9286.1|9395.6|9388.4|9163.6|9162.4|0
1391382000000|2014-02-02 23:00:00|9299.2|9292|9104|9096.8|9358.4|9357.2|9083.5|9076.3|0
1391468400000|2014-02-03 23:00:00|9112.3|9105.1|9119.2|9112|9168.4|9167.2|9070.4|9069.2|0
1391554800000|2014-02-04 23:00:00|9122.7|9115.5|9128.7|9121.5|9154.4|9153.2|9081.4|9080|0
1391641200000|2014-02-05 23:00:00|9129.9|9122.7|9276.7|9269.5|9280|9274.2|9016.5|9009.3|0
1391727600000|2014-02-06 23:00:00|9274.3|9267.1|9354.6|9347.4|9358|9350.8|9223.5|9222.3|0
1391986800000|2014-02-09 23:00:00|9348.8|9341.6|9305.5|9298.3|9356.4|9349.2|9280.1|9278.9|0
1392073200000|2014-02-10 23:00:00|9304.3|9297.1|9496.2|9489|9519.1|9516.9|9296.1|9288.9|0
1392159600000|2014-02-11 23:00:00|9497.4|9490.2|9560.3|9553.1|9596.7|9595.5|9488.6|9481.4|0
1392246000000|2014-02-12 23:00:00|9559.1|9551.9|9636.1|9628.9|9643.9|9638.7|9479.1|9477.9|0
1392332400000|2014-02-13 23:00:00|9633.8|9626.6|9658|9650.8|9679.6|9677.7|9592.4|9591.2|0
1392591600000|2014-02-16 23:00:00|9655.6|9648.4|9664.5|9657.3|9683.9|9682.7|9645.4|9639.6|0
1392678000000|2014-02-17 23:00:00|9661|9653.8|9653.6|9646.4|9694.4|9693.2|9612.9|9611.7|0
1392764400000|2014-02-18 23:00:00|9652.4|9645.2|9593.2|9586|9697.8|9696.6|9578.8|9576.6|0
1392850800000|2014-02-19 23:00:00|9592|9584.8|9613.4|9606.2|9625.4|9623.2|9501.3|9500.1|0
1392937200000|2014-02-20 23:00:00|9614.5|9607.3|9625.6|9618.4|9669.6|9667.4|9597.4|9596.2|0
1393196400000|2014-02-23 23:00:00|9633.4|9626.2|9701.5|9694.3|9735.9|9733.7|9602.4|9600|0
1393282800000|2014-02-24 23:00:00|9702.6|9695.4|9694.8|9687.6|9713.2|9711.7|9628.7|9627.5|0
1393369200000|2014-02-25 23:00:00|9693.7|9686.5|9650.7|9643.5|9721.7|9720.5|9610.7|9609.5|0
1393455600000|2014-02-26 23:00:00|9648.5|9641.3|9616.2|9609|9673.9|9672.7|9496.2|9495|0
1393542000000|2014-02-27 23:00:00|9615.1|9607.9|9660.2|9653|9696.4|9694.2|9564.7|9563.5|0
1393801200000|2014-03-02 23:00:00|9596.2|9589|9354|9346.8|9599|9591.8|9321.4|9319.2|0
1393887600000|2014-03-03 23:00:00|9355.4|9348.2|9568.9|9561.7|9591.4|9589.2|9353.3|9346.1|0
1393974000000|2014-03-04 23:00:00|9564.7|9557.5|9565.1|9557.9|9600.6|9599.4|9525.2|9523|0
1394060400000|2014-03-05 23:00:00|9563.7|9556.5|9533|9525.8|9589.7|9588.5|9503.4|9502.2|0
1394146800000|2014-03-06 23:00:00|9529.2|9522|9397|9389.8|9556.9|9554.7|9345.9|9344.7|0
1394319600000|2014-03-08 23:00:00|9389.5|9382.3|9378|9370.8|9391.8|9384.6|9374.8|9367.6|0
1394406000000|2014-03-09 23:00:00|9378.6|9371.4|9296.8|9289.6|9387.6|9383.2|9215.9|9214.7|0
1394492400000|2014-03-10 23:00:00|9297.4|9290.2|9292.7|9285.5|9378.1|9376.9|9257.6|9256.4|0
1394578800000|2014-03-11 23:00:00|9293.3|9286.1|9216.6|9209.4|9296|9288.8|9142|9140.8|0
1394665200000|2014-03-12 23:00:00|9217.3|9210.1|8960.2|8953|9249.9|9242.7|8930.1|8927.9|0
1394751600000|2014-03-13 23:00:00|8960.8|8953.6|9045.4|9038.2|9096.4|9095.2|8911.4|8909.2|0
1394924400000|2014-03-15 23:00:00|9051.7|9044.5|8999.7|8992.5|9059.8|9052.6|8984.5|8977.3|0
1395010800000|2014-03-16 23:00:00|8999|8991.8|9197.8|9190.6|9200.8|9199.6|8997|8989.8|0
1395097200000|2014-03-17 23:00:00|9197.1|9189.9|9253.8|9246.6|9318.8|9317.6|9105.3|9104.1|0
1395183600000|2014-03-18 23:00:00|9254.5|9247.3|9236.2|9229|9329.6|9328.4|9172.1|9169.9|0
1395270000000|2014-03-19 23:00:00|9236.9|9229.7|9290.2|9283|9304.3|9302.1|9156.6|9155.4|0
1395356400000|2014-03-20 23:00:00|9289.5|9282.3|9285.6|9278.4|9379.4|9378.2|9269.9|9267.7|0
1395529200000|2014-03-22 23:00:00|9277.3|9270.1|9294|9286.8|9297.2|9290|9273.2|9266|0
1395615600000|2014-03-23 23:00:00|9294.7|9287.5|9223.4|9216.2|9362.4|9361.2|9179.4|9177.2|0
1395702000000|2014-03-24 23:00:00|9222.7|9215.5|9382.6|9375.4|9385.6|9383.4|9206.7|9199.5|0
1395788400000|2014-03-25 23:00:00|9381.9|9374.7|9396.8|9389.6|9490.1|9488.9|9359.8|9358.6|0
1395874800000|2014-03-26 23:00:00|9397.5|9390.3|9459.2|9452|9471.8|9470.6|9394|9386.8|0
1395961200000|2014-03-27 23:00:00|9459.9|9452.7|9576.7|9569.5|9593.9|9591.7|9447.9|9440.7|0
1396216800000|2014-03-30 22:00:00|9613.7|9606.5|9573.2|9566|9644.9|9637.7|9542.6|9541.4|0
1396303200000|2014-03-31 22:00:00|9576|9568.8|9625.3|9618.1|9632.3|9631.1|9566|9558.8|0
1396389600000|2014-04-01 22:00:00|9622.5|9615.3|9638.9|9631.7|9649.8|9646.9|9608.1|9606.9|0
1396476000000|2014-04-02 22:00:00|9637.5|9630.3|9647.9|9640.7|9692.1|9690.9|9591.4|9590.2|0
1396562400000|2014-04-03 22:00:00|9646.5|9639.3|9640.9|9633.7|9722.1|9720.9|9615.9|9613.7|0
1396821600000|2014-04-06 22:00:00|9638.1|9630.9|9499.8|9492.6|9641.6|9634.4|9452.1|9449.9|0
1396908000000|2014-04-07 22:00:00|9502.6|9495.4|9476.5|9469.3|9528.9|9527.7|9392.4|9391.2|0
1396994400000|2014-04-08 22:00:00|9477.9|9470.7|9548.6|9541.4|9555.6|9553.4|9476.5|9469.3|0
1397080800000|2014-04-09 22:00:00|9547.2|9540|9359.8|9352.6|9582.8|9581.6|9334.9|9332.7|0
1397167200000|2014-04-10 22:00:00|9361.2|9354|9282.7|9275.5|9390.9|9389.7|9259.9|9258.7|0
1397426400000|2014-04-13 22:00:00|9245.8|9238.6|9347.5|9340.3|9347.9|9345.2|9197.1|9194.9|0
1397512800000|2014-04-14 22:00:00|9348.9|9341.7|9231.4|9224.2|9365.6|9358.4|9086.8|9084.6|0
1397599200000|2014-04-15 22:00:00|9230|9222.8|9336.5|9329.3|9355.4|9353.2|9217.4|9210.2|0
1397685600000|2014-04-16 22:00:00|9335.1|9327.9|9448.5|9441.3|9469.4|9467.2|9276.6|9275.4|0
1398031200000|2014-04-20 22:00:00|9456.9|9449.7|9476.7|9469.5|9491|9483.8|9448.6|9441.4|0
1398117600000|2014-04-21 22:00:00|9475.3|9468.1|9613.8|9606.6|9617.6|9613.9|9438.1|9435.9|0
1398204000000|2014-04-22 22:00:00|9609.6|9602.4|9605|9597.8|9636.4|9629.2|9539.9|9538.7|0
1398290400000|2014-04-23 22:00:00|9598|9590.8|9527.3|9520.1|9647.6|9646.4|9408.1|9406.9|0
1398376800000|2014-04-24 22:00:00|9524.5|9517.3|9423.2|9416|9528.8|9521.6|9366.4|9365.2|0
1398636000000|2014-04-27 22:00:00|9432.9|9425.7|9476.1|9468.9|9498.4|9497.2|9373.4|9371.2|0
1398722400000|2014-04-28 22:00:00|9474.7|9467.5|9581.9|9574.7|9612.9|9610.7|9469.8|9462.6|0
1398808800000|2014-04-29 22:00:00|9580.5|9573.3|9630.3|9623.1|9636.6|9629.4|9557.9|9555.7|0
1398895200000|2014-04-30 22:00:00|9631.6|9624.4|9629|9621.8|9646.6|9639.4|9592.2|9585|0
1398981600000|2014-05-01 22:00:00|9627.8|9620.6|9545.2|9538|9634.1|9630.4|9530.9|9529.7|0
1399240800000|2014-05-04 22:00:00|9560.5|9553.3|9545.4|9538.2|9571.4|9564.2|9403.4|9402.2|0
1399327200000|2014-05-05 22:00:00|9542.9|9535.7|9454.9|9447.7|9585.4|9583.2|9434.9|9432.7|0
1399413600000|2014-05-06 22:00:00|9453.6|9446.4|9557.3|9550.1|9562|9554.8|9392.9|9390.7|0
1399500000000|2014-05-07 22:00:00|9558.6|9551.4|9569.1|9561.9|9623.3|9622.1|9485.8|9484.6|0
1399586400000|2014-05-08 22:00:00|9570.3|9563.1|9606.6|9599.4|9618.4|9616.2|9556.8|9550.5|0
1399845600000|2014-05-11 22:00:00|9602.7|9595.5|9751.1|9743.9|9756.4|9749.2|9585.6|9584.4|0
1399932000000|2014-05-12 22:00:00|9749.9|9742.7|9769.9|9762.7|9786.9|9785.7|9733.4|9732.2|0
1400018400000|2014-05-13 22:00:00|9768.6|9761.4|9743.3|9736.1|9779|9776.8|9720.6|9718.4|0
1400104800000|2014-05-14 22:00:00|9742|9734.8|9672.7|9665.5|9812.6|9811.4|9628.4|9627.2|0
1400191200000|2014-05-15 22:00:00|9671.4|9664.2|9644.9|9637.7|9682.1|9679.9|9575.8|9574.6|0
1400450400000|2014-05-18 22:00:00|9651.4|9644.2|9664.6|9657.4|9679.4|9678.2|9532.1|9530.9|0
1400536800000|2014-05-19 22:00:00|9663.3|9656.1|9613.4|9606.2|9687.9|9686.7|9589.8|9587.6|0
1400623200000|2014-05-20 22:00:00|9614.7|9607.5|9697|9689.8|9711.1|9709.9|9581.8|9580.6|0
1400709600000|2014-05-21 22:00:00|9698.3|9691.1|9726|9718.8|9747|9739.8|9688.4|9687.2|0
1400796000000|2014-05-22 22:00:00|9724.7|9717.5|9774|9766.8|9780.4|9779.2|9703.9|9702.7|0
1401055200000|2014-05-25 22:00:00|9781.7|9774.5|9890.6|9883.4|9896.6|9894.4|9779.1|9771.9|0
1401141600000|2014-05-26 22:00:00|9886.7|9879.5|9949.9|9942.7|9951.9|9950.5|9875.8|9868.6|0
1401228000000|2014-05-27 22:00:00|9951.2|9944|9933.4|9926.2|9971.2|9969|9897.3|9896.1|0
1401314400000|2014-05-28 22:00:00|9934.7|9927.5|9958.5|9951.3|9961.5|9958.7|9917.9|9916.7|0
1401400800000|2014-05-29 22:00:00|9954.7|9947.5|9946.3|9939.1|9974.1|9972.9|9922.6|9921.4|0
1401660000000|2014-06-01 22:00:00|9959.2|9952|9961.1|9953.9|9990.4|9989.2|9905.6|9904.4|0
1401746400000|2014-06-02 22:00:00|9958.5|9951.3|9926.9|9919.7|9961.2|9957.4|9885.6|9884.4|0
1401832800000|2014-06-03 22:00:00|9924.4|9917.2|9936.6|9929.4|9941.8|9939.2|9866.4|9865.2|0
1401919200000|2014-06-04 22:00:00|9937.9|9930.7|9971.6|9964.4|10015.6|10014.4|9894.6|9893.4|0
1402005600000|2014-06-05 22:00:00|9970.3|9963.1|10024.3|10017.1|10024.3|10017.1|9941.6|9940.4|0
1402264800000|2014-06-08 22:00:00|10023|10015.8|10013.9|10006.7|10023.9|10020.7|9984.6|9983.4|0
1402351200000|2014-06-09 22:00:00|10012.6|10005.4|10036.5|10029.3|10039.8|10034.7|9987.4|9986.2|0
1402437600000|2014-06-10 22:00:00|10032.7|10025.5|9946.7|9939.5|10034|10026.8|9919.6|9918.4|0
1402524000000|2014-06-11 22:00:00|9944.1|9936.9|9915.9|9908.7|9972.6|9971.4|9896.1|9893.9|0
1402610400000|2014-06-12 22:00:00|9914.6|9907.4|9909.2|9902|9946.6|9945.4|9828.1|9826.9|0
1402869600000|2014-06-15 22:00:00|9913.1|9905.9|9907.5|9900.3|9926.5|9925.3|9865.9|9858.7|0
1402956000000|2014-06-16 22:00:00|9906.2|9899|9934.9|9927.7|9984.7|9983.5|9858.9|9857.7|0
1403042400000|2014-06-17 22:00:00|9932.4|9925.2|9991.6|9984.4|10004.4|10002.2|9920.4|9919.2|0
1403128800000|2014-06-18 22:00:00|9989.1|9981.9|10004.3|9997.1|10024.4|10022.2|9987.4|9980.2|0
1403215200000|2014-06-19 22:00:00|10001.8|9994.6|9989.3|9982.1|10048.9|10047.7|9976.4|9974.2|0
1403474400000|2014-06-22 22:00:00|9984.2|9977|9927.8|9920.6|10019.4|10012.7|9878.9|9877.7|0
1403560800000|2014-06-23 22:00:00|9926.5|9919.3|9900.1|9892.9|9952.7|9950.5|9895.2|9891.9|0
1403647200000|2014-06-24 22:00:00|9901.3|9894.1|9885.8|9878.6|9916.2|9915|9835.7|9834.5|0
1403733600000|2014-06-25 22:00:00|9884.5|9877.3|9832.5|9825.3|9908.2|9906|9749.9|9748.7|0
1403820000000|2014-06-26 22:00:00|9831.2|9824|9852.1|9844.9|9852.1|9847.1|9791|9789.8|0
1404079200000|2014-06-29 22:00:00|9847|9839.8|9844.6|9837.4|9891.8|9890.6|9800.6|9799.4|0
1404165600000|2014-06-30 22:00:00|9842|9834.8|9913.2|9906|9928.9|9926.7|9834.6|9829.4|0
1404252000000|2014-07-01 22:00:00|9912|9904.8|9920.3|9913.1|9938.4|9937.2|9891.1|9889.9|0
1404338400000|2014-07-02 22:00:00|9919|9911.8|10031.6|10024.4|10039.9|10037.7|9907.4|9901.3|0
1404424800000|2014-07-03 22:00:00|10029|10021.8|10019.3|10012.1|10038.6|10036.4|10007.5|10005.3|0
1404684000000|2014-07-06 22:00:00|10020.5|10013.3|9929.7|9922.5|10031.8|10024.6|9898.8|9896.6|0
1404770400000|2014-07-07 22:00:00|9928.4|9921.2|9800.4|9793.2|9930|9927.1|9750.3|9748.1|0
1404856800000|2014-07-08 22:00:00|9799.2|9792|9829.7|9822.5|9832.9|9829.4|9752.3|9751.1|0
1404943200000|2014-07-09 22:00:00|9828.4|9821.2|9687|9679.8|9836|9828.8|9616.9|9615.7|0
1405029600000|2014-07-10 22:00:00|9685.8|9678.6|9679.6|9672.4|9707.9|9706.7|9623.6|9622.4|0
1405288800000|2014-07-13 22:00:00|9678.4|9671.2|9773.2|9766|9796.9|9795.7|9678.4|9671.2|0
1405375200000|2014-07-14 22:00:00|9772|9764.8|9748.1|9740.9|9790.6|9789.4|9689.3|9687.1|0
1405461600000|2014-07-15 22:00:00|9744.4|9737.2|9854|9846.8|9874.6|9873.4|9733.6|9731.4|0
1405548000000|2014-07-16 22:00:00|9852.8|9845.6|9688.6|9681.4|9859.6|9852.4|9684.6|9678.1|0
1405634400000|2014-07-17 22:00:00|9691|9683.8|9737.8|9730.6|9748.7|9746.5|9652.1|9644.9|0
1405893600000|2014-07-20 22:00:00|9731.7|9724.5|9631.1|9623.9|9734.8|9729|9596.8|9595.6|0
1405980000000|2014-07-21 22:00:00|9632.3|9625.1|9712.1|9704.9|9742.2|9740|9629.3|9622.1|0
1406066400000|2014-07-22 22:00:00|9706|9698.8|9758.3|9751.1|9803|9801.8|9695.9|9693.1|0
1406152800000|2014-07-23 22:00:00|9757.1|9749.9|9772.2|9765|9812.7|9811.5|9674.7|9673.5|0
1406239200000|2014-07-24 22:00:00|9769.7|9762.5|9649.7|9642.5|9795.4|9794.2|9621.2|9620|0
1406498400000|2014-07-27 22:00:00|9653.3|9646.1|9622.3|9615.1|9675.5|9673.3|9525.9|9524.7|0
1406584800000|2014-07-28 22:00:00|9623.5|9616.3|9631.1|9623.9|9694|9692.8|9573.1|9571.9|0
1406671200000|2014-07-29 22:00:00|9629.9|9622.7|9609.7|9602.5|9704.6|9703.4|9572.4|9571.2|0
1406757600000|2014-07-30 22:00:00|9608.5|9601.3|9372.3|9365.1|9610.9|9603.7|9360.2|9353|0
1406844000000|2014-07-31 22:00:00|9374.7|9367.5|9176.5|9169.3|9406.9|9404.7|9150.4|9148.2|0
1407103200000|2014-08-03 22:00:00|9193.1|9185.9|9204.4|9197.2|9260.4|9258.2|9129.4|9128.2|0
1407189600000|2014-08-04 22:00:00|9203.2|9196|9105.6|9098.4|9239.9|9238.7|9081.9|9079.7|0
1407276000000|2014-08-05 22:00:00|9106.8|9099.6|9112.1|9104.9|9167.5|9166.3|9030.3|9029.1|0
1407362400000|2014-08-06 22:00:00|9110.9|9103.7|9005.6|8998.4|9168.4|9167.2|8976.4|8974.2|0
1407448800000|2014-08-07 22:00:00|9004.4|8997.2|9083.7|9076.5|9100.4|9098.2|8903.9|8902.7|0
1407708000000|2014-08-10 22:00:00|9087.2|9080|9167.2|9160|9200.9|9199.7|9083|9075.8|0
1407794400000|2014-08-11 22:00:00|9169.6|9162.4|9096.1|9088.9|9190.7|9183.5|9049.3|9048.1|0
1407880800000|2014-08-12 22:00:00|9094.9|9087.7|9207.7|9200.5|9217.3|9216.1|9089.5|9082.3|0
1407967200000|2014-08-13 22:00:00|9206.5|9199.3|9259.9|9252.7|9267.1|9265.9|9143|9141.8|0
1408053600000|2014-08-14 22:00:00|9258.7|9251.5|9152.7|9145.5|9326.4|9325.2|9044.4|9042.2|0
1408312800000|2014-08-17 22:00:00|9171.4|9164.2|9279.4|9272.2|9279.4|9272.2|9171.2|9164|0
1408399200000|2014-08-18 22:00:00|9280.6|9273.4|9339.3|9332.1|9353.2|9352|9271.2|9269|0
1408485600000|2014-08-19 22:00:00|9338.2|9331|9337|9329.8|9342|9339.8|9246.5|9245.3|0
1408572000000|2014-08-20 22:00:00|9333.5|9326.3|9389.3|9382.1|9408.2|9407|9277.5|9276.3|0
1408658400000|2014-08-21 22:00:00|9390.5|9383.3|9362.4|9355.2|9414.4|9413.2|9289.9|9288.7|0
1408917600000|2014-08-24 22:00:00|9361.2|9354|9485.7|9478.5|9516.1|9513.9|9361.2|9354|0
1409004000000|2014-08-25 22:00:00|9483.3|9476.1|9579|9571.8|9594.4|9593.2|9444.6|9443.4|0
1409090400000|2014-08-26 22:00:00|9581.4|9574.2|9563.2|9556|9602|9600.8|9547.2|9546|0
1409176800000|2014-08-27 22:00:00|9562|9554.8|9489.5|9482.3|9570|9567.8|9416.2|9415|0
1409263200000|2014-08-28 22:00:00|9488.3|9481.1|9465.7|9458.5|9519|9517.8|9369.9|9368.7|0
1409522400000|2014-08-31 22:00:00|9466.9|9459.7|9477.5|9470.3|9510.7|9508.5|9424.3|9423.1|0
1409608800000|2014-09-01 22:00:00|9475.1|9467.9|9502.3|9495.1|9580.6|9579.4|9467.9|9462.6|0
1409695200000|2014-09-02 22:00:00|9501.1|9493.9|9617|9609.8|9685.9|9684.7|9497|9489.8|0
1409781600000|2014-09-03 22:00:00|9615.8|9608.6|9729.6|9722.4|9738.4|9736.2|9538.9|9537.7|0
1409868000000|2014-09-04 22:00:00|9728.3|9721.1|9802.2|9795|9804.2|9797|9690.9|9688.7|0
1410127200000|2014-09-07 22:00:00|9792.5|9785.3|9742.3|9735.1|9797.6|9790.4|9714.3|9712.1|0
1410213600000|2014-09-08 22:00:00|9739.9|9732.7|9697.6|9690.4|9771.8|9770.6|9676|9673.8|0
1410300000000|2014-09-09 22:00:00|9698.8|9691.6|9733.9|9726.7|9746.8|9744.6|9635.8|9634.6|0
1410386400000|2014-09-10 22:00:00|9732.7|9725.5|9707.2|9700|9749.7|9742.5|9628.6|9627.4|0
1410472800000|2014-09-11 22:00:00|9708.4|9701.2|9638.5|9631.3|9721.9|9719.7|9618.2|9617|0
1410732000000|2014-09-14 22:00:00|9580.2|9573|9676|9668.8|9686.1|9684.9|9579.6|9572.4|0
1410818400000|2014-09-15 22:00:00|9674.8|9667.6|9683.9|9676.7|9683.9|9676.7|9587.1|9585.9|0
1410904800000|2014-09-16 22:00:00|9682.7|9675.5|9694.5|9687.3|9718.9|9716.7|9649.1|9647.9|0
1410991200000|2014-09-17 22:00:00|9693.2|9686|9818.5|9811.3|9818.5|9811.3|9682.9|9675.7|0
1411077600000|2014-09-18 22:00:00|9817.2|9810|9783|9775.8|9891.9|9890.7|9777.9|9774.5|0
1411336800000|2014-09-21 22:00:00|9795.2|9788|9717.4|9710.2|9813.8|9812.6|9714.4|9707.2|0
1411423200000|2014-09-22 22:00:00|9719.9|9712.7|9564|9556.8|9750.7|9745.1|9554.8|9547.6|0
1411509600000|2014-09-23 22:00:00|9562.8|9555.6|9682.1|9674.9|9685.7|9682.2|9534.9|9533.7|0
1411596000000|2014-09-24 22:00:00|9683.3|9676.1|9493.5|9486.3|9719.9|9718.7|9468.4|9466.2|0
1411682400000|2014-09-25 22:00:00|9488.6|9481.4|9539.2|9532|9548.6|9546.4|9455.1|9453.9|0
1411941600000|2014-09-28 22:00:00|9545.2|9538|9423.1|9415.9|9548.7|9541.5|9368.8|9367.6|0
1412028000000|2014-09-29 22:00:00|9424.3|9417.1|9435.1|9427.9|9496.6|9495.4|9402.8|9401.6|0
1412114400000|2014-09-30 22:00:00|9436.3|9429.1|9361|9353.8|9520.6|9519.4|9327.6|9325.4|0
1412200800000|2014-10-01 22:00:00|9359.8|9352.6|9229.8|9222.6|9413.6|9412.4|9163.9|9161.7|0
1412287200000|2014-10-02 22:00:00|9231|9223.8|9289|9281.8|9307.6|9300.4|9216.1|9208.9|0
1412546400000|2014-10-05 22:00:00|9292.6|9285.4|9168.9|9161.7|9350.1|9347.9|9144.5|9142.3|0
1412632800000|2014-10-06 22:00:00|9167.8|9160.6|9009.9|9002.7|9181.1|9177.8|9000.6|8993.4|0
1412719200000|2014-10-07 22:00:00|9015.8|9008.6|9119.8|9112.6|9128.3|9125.2|8960.9|8959.7|0
1412805600000|2014-10-08 22:00:00|9118.6|9111.4|8904.3|8897.1|9143.4|9142.2|8886|8878.8|0
1412892000000|2014-10-09 22:00:00|8903.1|8895.9|8755.9|8748.7|8961.3|8960.1|8747.3|8740.1|0
1413151200000|2014-10-12 22:00:00|8743.2|8736|8721.7|8714.5|8874.4|8873.2|8682.1|8676.8|0
1413237600000|2014-10-13 22:00:00|8720.5|8713.3|8832.2|8825|8860.9|8858.7|8702.9|8701.7|0
1413324000000|2014-10-14 22:00:00|8835.7|8828.5|8584.1|8576.9|8862.6|8855.4|8478.6|8476.4|0
1413410400000|2014-10-15 22:00:00|8585.2|8578|8578.1|8570.9|8665.1|8663.9|8351.1|8349.9|0
1413496800000|2014-10-16 22:00:00|8579.2|8572|8823.1|8815.9|8858.4|8856.2|8563.4|8559.2|0
1413756000000|2014-10-19 22:00:00|8846.5|8839.3|8788.7|8781.5|8899.2|8892|8682.4|8681.2|0
1413842400000|2014-10-20 22:00:00|8787.5|8780.3|8958.5|8951.3|8965.8|8958.6|8644.4|8643.2|0
1413928800000|2014-10-21 22:00:00|8956.2|8949|8868.2|8861|8983.1|8975.9|8842.4|8840.2|0
1414015200000|2014-10-22 22:00:00|8867.1|8859.9|9045.7|9038.5|9075.4|9073.2|8819.6|8818.4|0
1414101600000|2014-10-23 22:00:00|9044.6|9037.4|9030.9|9023.7|9049.8|9044|8955.9|8954.7|0
1414278000000|2014-10-25 23:00:00|9029.8|9022.6|9029.4|9022.2|9036.1|9028.9|9029.2|9022|0
1414364400000|2014-10-26 23:00:00|9030.5|9023.3|8927|8919.8|9097.7|9095.5|8836.9|8835.7|0
1414450800000|2014-10-27 23:00:00|8926|8918.8|9094|9086.8|9120.6|9118.4|8924.9|8917.7|0
1414537200000|2014-10-28 23:00:00|9093.5|9086.3|9094.6|9087.4|9161.4|9160.2|9031|9028.8|0
1414623600000|2014-10-29 23:00:00|9095.1|9087.9|9151.2|9144|9162|9159.8|8899.8|8898.6|0
1414710000000|2014-10-30 23:00:00|9150.2|9143|9328.6|9321.4|9345.6|9343.4|9145|9137.8|0
1414969200000|2014-11-02 23:00:00|9335.9|9328.7|9271.1|9263.9|9345.6|9344.4|9235.9|9234.7|0
1415055600000|2014-11-03 23:00:00|9268|9260.8|9217.9|9210.7|9320.1|9318.9|9149.4|9148.2|0
1415142000000|2014-11-04 23:00:00|9218.9|9211.7|9310.7|9303.5|9332.2|9331|9209.1|9201.9|0
1415228400000|2014-11-05 23:00:00|9309.7|9302.5|9411.1|9403.9|9469.1|9467.9|9268.1|9266.1|0
1415314800000|2014-11-06 23:00:00|9407|9399.8|9282.6|9275.4|9447.1|9444.9|9238.1|9236.9|0
1415574000000|2014-11-09 23:00:00|9280.5|9273.3|9353.4|9346.2|9356.5|9351.4|9221.6|9220.4|0
1415660400000|2014-11-10 23:00:00|9351.3|9344.1|9375.7|9368.5|9399.9|9398.7|9324.4|9323.2|0
1415746800000|2014-11-11 23:00:00|9374.7|9367.5|9243.3|9236.1|9375.7|9368.5|9188.9|9187.7|0
1415833200000|2014-11-12 23:00:00|9244.3|9237.1|9246.9|9239.7|9312.6|9311.4|9168.9|9167.7|0
1415919600000|2014-11-13 23:00:00|9245.9|9238.7|9248.9|9241.7|9290.9|9288.7|9184.2|9183|0
1416178800000|2014-11-16 23:00:00|9244.8|9237.6|9322.9|9315.7|9334.4|9333.2|9128.4|9126.2|0
1416265200000|2014-11-17 23:00:00|9324|9316.8|9481.4|9474.2|9491.7|9489.5|9314.9|9310.1|0
1416351600000|2014-11-18 23:00:00|9482.4|9475.2|9487.4|9480.2|9524.1|9522.9|9437.6|9436.4|0
1416438000000|2014-11-19 23:00:00|9489.4|9482.2|9498|9490.8|9498.1|9490.9|9382.4|9381.2|0
1416524400000|2014-11-20 23:00:00|9496.9|9489.7|9721.5|9714.3|9736.3|9735.1|9486.1|9478.9|0
1416783600000|2014-11-23 23:00:00|9722.6|9715.4|9818.8|9811.6|9834.4|9833.2|9707|9704.8|0
1416870000000|2014-11-24 23:00:00|9817.7|9810.5|9878.2|9871|9924|9922.8|9787.4|9786.2|0
1416956400000|2014-11-25 23:00:00|9877.1|9869.9|9955.4|9948.2|9966.7|9959.5|9866.1|9864.9|0
1417042800000|2014-11-26 23:00:00|9956.5|9949.3|9972.4|9965.2|9994.5|9993.3|9921.1|9919.9|0
1417129200000|2014-11-27 23:00:00|9973.5|9966.3|9946.8|9939.6|9996.5|9994.3|9902.3|9901.1|0
1417388400000|2014-11-30 23:00:00|9931.6|9924.4|9956.5|9949.3|9981|9979.8|9895.3|9893.1|0
1417474800000|2014-12-01 23:00:00|9957.6|9950.4|9973.7|9966.5|10040|10038.8|9909.5|9908.3|0
1417561200000|2014-12-02 23:00:00|9972.6|9965.4|9994.8|9987.6|9998.5|9995.2|9929.6|9928.4|0
1417647600000|2014-12-03 23:00:00|9993.7|9986.5|9911.9|9904.7|10113.6|10112.4|9834.6|9833.4|0
1417734000000|2014-12-04 23:00:00|9910.9|9903.7|10093.1|10085.9|10098.4|10096.2|9902.6|9896|0
1417993200000|2014-12-07 23:00:00|10088.7|10081.5|9993.5|9986.3|10114.7|10107.5|9951.5|9949.3|0
1418079600000|2014-12-08 23:00:00|9992.4|9985.2|9877.4|9870.2|10002.5|9995.3|9786.6|9784.4|0
1418166000000|2014-12-09 23:00:00|9878.5|9871.3|9748.4|9741.2|9910.4|9909.2|9734.1|9731.9|0
1418252400000|2014-12-10 23:00:00|9750.6|9743.4|9783.3|9776.1|9908.9|9907.7|9740.3|9733.1|0
1418338800000|2014-12-11 23:00:00|9784.4|9777.2|9542.9|9535.7|9799.1|9797.9|9524.6|9517.4|0
1418598000000|2014-12-14 23:00:00|9538.5|9531.5|9349.1|9342.1|9680.5|9679.5|9299.3|9297.3|0
1418684400000|2014-12-15 23:00:00|9353.3|9346.3|9430.2|9423.2|9577.3|9575.3|9216.8|9215.8|0
1418770800000|2014-12-16 23:00:00|9431.3|9424.3|9658.3|9651.3|9672.3|9670.3|9428|9423.2|0
1418857200000|2014-12-17 23:00:00|9659.4|9652.4|9880.3|9873.3|9886.8|9879.8|9642.7|9635.7|0
1418943600000|2014-12-18 23:00:00|9876|9869|9779.9|9772.9|9944.1|9937.1|9686|9685|0
1419202800000|2014-12-21 23:00:00|9788.4|9781.4|9901.5|9894.5|9927|9926|9784.1|9777.1|0
1419289200000|2014-12-22 23:00:00|9903.7|9896.7|9906.8|9899.8|9929.3|9927.3|9847.5|9846.5|0
1419375600000|2014-12-23 23:00:00|9907.8|9900.8|9904.9|9897.9|9921.7|9914.7|9896.9|9889.9|0
1419548400000|2014-12-25 23:00:00|9916.2|9909.2|9938.1|9931.1|9949.3|9942.3|9915.1|9908.1|0
1419807600000|2014-12-28 23:00:00|9939.2|9932.2|9930|9923|9946.1|9939.1|9774.5|9773.5|0
1419894000000|2014-12-29 23:00:00|9931.1|9924.1|9783.6|9776.6|9933.2|9926.2|9759|9757|0
1419980400000|2014-12-30 23:00:00|9784.7|9777.7|9688.1|9681.1|9816.8|9809.8|9672.8|9665.8|0
1420153200000|2015-01-01 23:00:00|9701.4|9694.4|9751.4|9744.4|9874.5|9873.5|9685|9684|0
1420412400000|2015-01-04 23:00:00|9750.3|9743.3|9497.5|9490.5|9789.5|9788.5|9447|9445|0
1420498800000|2015-01-05 23:00:00|9501.8|9494.8|9467.8|9460.8|9627.8|9626.8|9379.5|9378.5|0
1420585200000|2015-01-06 23:00:00|9473.2|9466.2|9604.3|9597.3|9608.6|9606.3|9460|9459|0
1420671600000|2015-01-07 23:00:00|9605.3|9598.3|9823.2|9816.2|9858.3|9857.3|9600.8|9593.8|0
1420758000000|2015-01-08 23:00:00|9822.1|9815.1|9659.9|9652.9|9861.8|9860.8|9598.2|9597.2|0
1421017200000|2015-01-11 23:00:00|9670.6|9663.6|9774.3|9767.3|9819|9818|9621.5|9620.5|0
1421103600000|2015-01-12 23:00:00|9773.2|9766.2|9870.1|9863.1|9980.8|9979.8|9753.5|9752.5|0
1421190000000|2015-01-13 23:00:00|9869|9862|9901.5|9894.5|9964.5|9963.5|9763.3|9761.3|0
1421276400000|2015-01-14 23:00:00|9899.3|9892.3|9973.5|9966.5|10066|10065|9584|9583|0
1421362800000|2015-01-15 23:00:00|9978|9971|10290|10283|10311.1|10309.1|9939.3|9938.3|0
1421622000000|2015-01-18 23:00:00|10286.5|10279.5|10251.9|10244.9|10340.1|10333.1|10190.5|10189.5|0
1421708400000|2015-01-19 23:00:00|10254.1|10247.1|10276|10269|10310.8|10306.5|10209.8|10208.8|0
1421794800000|2015-01-20 23:00:00|10273.7|10266.7|10313.6|10306.6|10315|10312.5|10148.5|10147.5|0
1421881200000|2015-01-21 23:00:00|10311.3|10304.3|10504.7|10497.7|10546.3|10544.3|10227.5|10226.5|0
1421967600000|2015-01-22 23:00:00|10503.6|10496.6|10622.2|10615.2|10708.5|10707.5|10483.9|10476.9|0
1422226800000|2015-01-25 23:00:00|10539.5|10532.5|10848.4|10841.4|10853|10851|10498.3|10491.3|0
1422313200000|2015-01-26 23:00:00|10846.1|10839.1|10695.2|10688.2|10850|10843|10592.5|10591.5|0
1422399600000|2015-01-27 23:00:00|10696.4|10689.4|10581.9|10574.9|10752.8|10750.8|10549.8|10548.8|0
1422486000000|2015-01-28 23:00:00|10586.6|10579.6|10822.7|10815.7|10829.9|10826.8|10568.8|10561.8|0
1422572400000|2015-01-29 23:00:00|10823.9|10816.9|10654.7|10647.7|10829.3|10822.3|10641|10640|0
1422831600000|2015-02-01 23:00:00|10661.5|10654.5|10870.9|10863.9|10885.1|10879|10626.4|10619.4|0
1422918000000|2015-02-02 23:00:00|10869.7|10862.7|10924.6|10917.6|10987|10986|10831.5|10824.5|0
1423004400000|2015-02-03 23:00:00|10922.2|10915.2|10804.2|10797.2|10940.5|10938.5|10789.2|10782.2|0
1423090800000|2015-02-04 23:00:00|10809|10802|10903.1|10896.1|10930.5|10929.5|10790.2|10783.2|0
1423177200000|2015-02-05 23:00:00|10904.3|10897.3|10810.6|10803.6|10907.3|10900.3|10755|10753|0
1423436400000|2015-02-08 23:00:00|10766.3|10759.3|10666.3|10659.3|10777.9|10775|10605.3|10603.3|0
1423522800000|2015-02-09 23:00:00|10665.1|10658.1|10789.2|10782.2|10814.8|10812.8|10593|10592|0
1423609200000|2015-02-10 23:00:00|10790.4|10783.4|10811.5|10804.5|10846.8|10839.8|10697.5|10696.5|0
1423695600000|2015-02-11 23:00:00|10803.2|10796.2|10976.2|10969.2|10989.5|10982.5|10731|10729|0
1423782000000|2015-02-12 23:00:00|10977.4|10970.4|10988.2|10981.2|11013.5|11012.5|10941.8|10939.8|0
1424041200000|2015-02-15 23:00:00|10972.7|10965.7|10851.9|10844.9|10984.9|10977.9|10841.3|10839.1|0
1424127600000|2015-02-16 23:00:00|10835.5|10828.5|10912.7|10905.7|10947.2|10945.2|10763.5|10762.5|0
1424214000000|2015-02-17 23:00:00|10911.5|10904.5|10956.6|10949.6|10980.9|10979.9|10897.7|10895.7|0
1424300400000|2015-02-18 23:00:00|10955.5|10948.5|10986|10979|11022.7|11021.7|10870.7|10869.7|0
1424386800000|2015-02-19 23:00:00|10987.1|10980.1|11127.5|11120.5|11163.8|11161.8|10946.4|10945.4|0
1424646000000|2015-02-22 23:00:00|11123.9|11116.9|11120.3|11113.3|11158.5|11157.5|11068.3|11067.3|0
1424732400000|2015-02-23 23:00:00|11121.5|11114.5|11226.7|11219.7|11232.3|11230.3|11090.8|11089.8|0
1424818800000|2015-02-24 23:00:00|11225.5|11218.5|11203.6|11196.6|11232.9|11225.9|11175.4|11174.4|0
1424905200000|2015-02-25 23:00:00|11202.4|11195.4|11328.7|11321.7|11334.5|11332.5|11186.9|11185.9|0
1424991600000|2015-02-26 23:00:00|11327.5|11320.5|11389.8|11382.8|11400.5|11398.5|11301.8|11300.8|0
1425250800000|2015-03-01 23:00:00|11395.2|11388.2|11430.9|11423.9|11454.5|11453.5|11363.8|11362.8|0
1425337200000|2015-03-02 23:00:00|11428.4|11421.4|11313|11306|11467.5|11466.5|11257.5|11255.5|0
1425423600000|2015-03-03 23:00:00|11311.8|11304.8|11406.9|11399.9|11421.2|11419.2|11193.2|11192.2|0
1425510000000|2015-03-04 23:00:00|11409.3|11402.3|11504.4|11497.4|11533.5|11532.5|11392.3|11385.3|0
1425596400000|2015-03-05 23:00:00|11505.6|11498.6|11529.4|11522.4|11601.3|11600.3|11495.2|11489.1|0
1425769200000|2015-03-07 23:00:00|11526|11519|11512|11505|11526.7|11519.7|11507|11500|0
1425855600000|2015-03-08 23:00:00|11511.4|11504.4|11578.6|11571.6|11608.5|11606.5|11462.5|11461.5|0
1425942000000|2015-03-09 23:00:00|11579.2|11572.2|11517.3|11510.3|11583.4|11576.4|11402.9|11401.9|0
1426028400000|2015-03-10 23:00:00|11517.9|11510.9|11821|11814|11854.3|11852.3|11513.5|11506.5|0
1426114800000|2015-03-11 23:00:00|11821.7|11814.7|11836.6|11829.6|11864.1|11857.1|11755.3|11754.3|0
1426201200000|2015-03-12 23:00:00|11837.9|11830.9|11944.5|11937.5|11977.8|11975.8|11742.6|11741.6|0
1426374000000|2015-03-14 23:00:00|11941.9|11934.9|11930.7|11923.7|11946.5|11939.5|11928.1|11921.1|0
1426460400000|2015-03-15 23:00:00|11931.4|11924.4|12160.5|12153.5|12221.3|12220.3|11916.4|11909.4|0
1426546800000|2015-03-16 23:00:00|12161.8|12154.8|12013.9|12006.9|12196.3|12195.3|11926|11925|0
1426633200000|2015-03-17 23:00:00|12014.5|12007.5|11878.4|11871.4|12030|12028|11812.7|11811.7|0
1426719600000|2015-03-18 23:00:00|11877.1|11870.1|11889.2|11882.2|12002|12001|11785|11784|0
1426806000000|2015-03-19 23:00:00|11890.5|11883.5|12026.9|12019.9|12086.3|12085.3|11890.5|11883.5|0
1426978800000|2015-03-21 23:00:00|12037.7|12030.7|12051.3|12044.3|12066.5|12059.5|12037.7|12030.7|0
1427065200000|2015-03-22 23:00:00|12052|12045|11865.1|11858.1|12052.6|12045.6|11824.5|11822.5|0
1427151600000|2015-03-23 23:00:00|11866.4|11859.4|11976.4|11969.4|12032.8|12031.8|11796.7|11795.7|0
1427238000000|2015-03-24 23:00:00|11975.1|11968.1|11862|11855|12022.8|12021.8|11836.5|11834.5|0
1427324400000|2015-03-25 23:00:00|11863.3|11856.3|11869.3|11862.3|11894.3|11892.3|11618.8|11617.8|0
1427410800000|2015-03-26 23:00:00|11868|11861|11874.4|11867.4|11952.8|11951.8|11798.8|11797.8|0
1427666400000|2015-03-29 22:00:00|11878.6|11871.6|12075.2|12068.2|12108.9|12106.9|11850.9|11843.9|0
1427752800000|2015-03-30 22:00:00|12077.8|12070.8|11929.8|11922.8|12123.4|12122.4|11912.7|11905.7|0
1427839200000|2015-03-31 22:00:00|11931.2|11924.2|12049.6|12042.6|12116.1|12115.1|11787.5|11780.5|0
1427925600000|2015-04-01 22:00:00|12050.9|12043.9|11985.7|11978.7|12059.5|12052.5|11933.5|11931.5|0
1428012000000|2015-04-02 22:00:00|11984.3|11977.3|11880.8|11873.8|12003.4|11996.4|11871.6|11864.6|0
1428271200000|2015-04-05 22:00:00|11897.2|11890.2|12007.5|12000.5|12031|12024|11865.9|11858.9|0
1428357600000|2015-04-06 22:00:00|12006.1|11999.1|12089.9|12082.9|12149.8|12148.8|12000.2|11993.2|0
1428444000000|2015-04-07 22:00:00|12091.2|12084.2|12083|12076|12131|12129|12017.3|12016.3|0
1428530400000|2015-04-08 22:00:00|12084.3|12077.3|12211|12204|12226.3|12224.3|12046.5|12045.5|0
1428616800000|2015-04-09 22:00:00|12209.7|12202.7|12392.6|12385.6|12398.8|12397.8|12198.1|12191.1|0
1428876000000|2015-04-12 22:00:00|12390.6|12383.6|12307|12300|12414.6|12407.6|12272.8|12270.8|0
1428962400000|2015-04-13 22:00:00|12303|12296|12268.9|12261.9|12341.5|12340.5|12178.8|12177.8|0
1429048800000|2015-04-14 22:00:00|12267.6|12260.6|12228.4|12221.4|12326.3|12325.3|12196.6|12194.6|0
1429135200000|2015-04-15 22:00:00|12227.1|12220.1|12004.6|11997.6|12248.6|12246.6|11967.5|11965.5|0
1429221600000|2015-04-16 22:00:00|12003.3|11996.3|11680.8|11673.8|12019.5|12018.5|11635.3|11633.3|0
1429480800000|2015-04-19 22:00:00|11708|11701|11867.4|11860.4|11907|11906|11687.8|11683.1|0
1429567200000|2015-04-20 22:00:00|11866.1|11859.1|11972.4|11965.4|12082|12081|11866.1|11859.1|0
1429653600000|2015-04-21 22:00:00|11973.7|11966.7|11910.1|11903.1|12045|12044|11786.3|11785.3|0
1429740000000|2015-04-22 22:00:00|11911.4|11904.4|11791.5|11784.5|11950|11948|11673.5|11672.5|0
1429826400000|2015-04-23 22:00:00|11786.4|11779.4|11811.7|11804.7|11885|11884|11707.8|11706.8|0
1430085600000|2015-04-26 22:00:00|11826.8|11819.8|12007|12000|12053.8|12052.8|11728.8|11727.8|0
1430172000000|2015-04-27 22:00:00|12005.8|11998.8|11835|11828|12053.3|12051.3|11743.8|11742.8|0
1430258400000|2015-04-28 22:00:00|11832.5|11825.5|11482.8|11475.8|11881.8|11880.8|11358.5|11356.5|0
1430344800000|2015-04-29 22:00:00|11484.1|11477.1|11407.1|11400.1|11568.5|11567.5|11330.8|11329.8|0
1430431200000|2015-04-30 22:00:00|11405.9|11398.9|11504.1|11497.1|11505.3|11498.3|11396.4|11389.4|0
1430690400000|2015-05-03 22:00:00|11497.3|11490.3|11617.3|11610.3|11659|11658|11401.5|11400.5|0
1430776800000|2015-05-04 22:00:00|11616.1|11609.1|11334.6|11327.6|11752|11751|11293.8|11291.8|0
1430863200000|2015-05-05 22:00:00|11333.4|11326.4|11333.3|11326.3|11460.5|11459.5|11238.3|11237.3|0
1430949600000|2015-05-06 22:00:00|11332.1|11325.1|11401|11394|11440|11439|11166.5|11165.5|0
1431036000000|2015-05-07 22:00:00|11402.2|11395.2|11715.4|11708.4|11734.3|11732.3|11396.7|11389.7|0
1431295200000|2015-05-10 22:00:00|11724.8|11717.8|11606.7|11599.7|11727.3|11720.3|11597.7|11590.7|0
1431381600000|2015-05-11 22:00:00|11611.7|11604.7|11502.6|11495.6|11647.5|11645.5|11375.6|11374.6|0
1431468000000|2015-05-12 22:00:00|11503.9|11496.9|11333.8|11326.8|11595.4|11594.4|11292.9|11290.9|0
1431554400000|2015-05-13 22:00:00|11335|11328|11573.9|11566.9|11584.5|11583.3|11213.9|11212.9|0
1431640800000|2015-05-14 22:00:00|11572.6|11565.6|11476.8|11469.8|11640.3|11638.3|11380.8|11379.8|0
1431900000000|2015-05-17 22:00:00|11466.4|11459.4|11638.5|11631.5|11638.5|11635.3|11378.5|11377.5|0
1431986400000|2015-05-18 22:00:00|11639.7|11632.7|11815.1|11808.1|11878|11877|11636|11629|0
1432072800000|2015-05-19 22:00:00|11816.4|11809.4|11841.5|11834.5|11883.3|11881.3|11778.5|11777.5|0
1432159200000|2015-05-20 22:00:00|11842.8|11835.8|11878.4|11871.4|11893.8|11891.8|11756|11755|0
1432245600000|2015-05-21 22:00:00|11880.9|11873.9|11839.4|11832.4|11894.8|11887.8|11790.8|11789.8|0
1432504800000|2015-05-24 22:00:00|11830.5|11823.5|11789.7|11782.7|11846.3|11839.3|11780.9|11773.9|0
1432591200000|2015-05-25 22:00:00|11791.6|11784.6|11663.3|11656.3|11927.8|11926.8|11585.8|11584.8|0
1432677600000|2015-05-26 22:00:00|11662.1|11655.1|11773.9|11766.9|11794.8|11793.8|11595.8|11594.8|0
1432764000000|2015-05-27 22:00:00|11772.7|11765.7|11707.8|11700.8|11781.8|11774.8|11604|11603|0
1432850400000|2015-05-28 22:00:00|11704|11697|11433|11426|11717|11715|11400|11398|0
1433109600000|2015-05-31 22:00:00|11439.4|11432.4|11472.1|11465.1|11510.5|11509.5|11345.3|11344.3|0
1433196000000|2015-06-01 22:00:00|11469.7|11462.7|11331.2|11324.2|11485.8|11483.8|11268.5|11267.5|0
1433282400000|2015-06-02 22:00:00|11332.4|11325.4|11410.6|11403.6|11516.6|11515.6|11297.6|11296.6|0
1433368800000|2015-06-03 22:00:00|11409.4|11402.4|11277|11270|11453.1|11452.1|11186.6|11185.6|0
1433455200000|2015-06-04 22:00:00|11275.7|11268.7|11194.6|11187.6|11290.4|11289.4|11146.8|11145.8|0
1433714400000|2015-06-07 22:00:00|11205.8|11198.8|11030.3|11023.3|11223.8|11222.8|10994|10992|0
1433800800000|2015-06-08 22:00:00|11032.7|11025.7|10975.5|10968.5|11072.3|11071.3|10865.3|10864.3|0
1433887200000|2015-06-09 22:00:00|10977.9|10970.9|11270.8|11263.8|11307|11305|10937.8|10936.8|0
1433973600000|2015-06-10 22:00:00|11269.6|11262.6|11323.8|11316.8|11453.5|11452.5|11238.3|11237.3|0
1434060000000|2015-06-11 22:00:00|11317.7|11310.7|11211.5|11204.5|11366.3|11365.3|11066|11065|0
1434319200000|2015-06-14 22:00:00|11142.4|11135.4|11019.1|11012.1|11155.4|11148.4|10953.5|10952.5|0
1434405600000|2015-06-15 22:00:00|11021.5|11014.5|11081.5|11074.5|11083.5|11076.5|10798.5|10797.5|0
1434492000000|2015-06-16 22:00:00|11082.7|11075.7|10910.4|10903.4|11118.8|11117.8|10874.5|10872.5|0
1434578400000|2015-06-17 22:00:00|10912.7|10905.7|11146|11139|11287.8|11285.8|10805.3|10804.3|0
1434664800000|2015-06-18 22:00:00|11147.2|11140.2|11023.6|11016.6|11249.5|11248.5|10997|10996|0
1434924000000|2015-06-21 22:00:00|11090.6|11083.6|11451.7|11444.7|11483.8|11481.8|11088.2|11081.2|0
1435010400000|2015-06-22 22:00:00|11452.9|11445.9|11587.1|11580.1|11635.6|11634.6|11449.3|11442.3|0
1435096800000|2015-06-23 22:00:00|11585.8|11578.8|11422.3|11415.3|11597.1|11590.1|11363.7|11362.7|0
1435183200000|2015-06-24 22:00:00|11423.6|11416.6|11454.9|11447.9|11603.1|11602.1|11348.3|11347.3|0
1435269600000|2015-06-25 22:00:00|11456.1|11449.1|11555.9|11548.9|11562.4|11561.4|11371.8|11370.8|0
1435528800000|2015-06-28 22:00:00|11040.2|11020.2|10992.2|10985.2|11292.3|11291.3|10856.1|10854.1|117066
1435615200000|2015-06-29 22:00:00|11000.6|10993.6|11011.9|11004.9|11138.5|11137.5|10897.5|10896.5|109684
1435701600000|2015-06-30 22:00:00|11011.3|11004.3|11176|11169|11287.5|11286.5|10978.3|10977.3|101798
1435788000000|2015-07-01 22:00:00|11174.8|11167.8|11118.1|11111.1|11231|11230|11072|11070|62859
1435874400000|2015-07-02 22:00:00|11115.6|11108.6|11108.3|11106.3|11138|11133|11006.3|11005.3|73456
1436133600000|2015-07-05 22:00:00|10772|10752|10893.2|10886.2|10996.3|10995.3|10728.8|10708.8|136050
1436220000000|2015-07-06 22:00:00|10890.9|10883.9|10859.5|10852.5|10947.8|10946.8|10660.5|10658.5|148233
1436306400000|2015-07-07 22:00:00|10856|10849|10714|10707|10872.2|10865.2|10653.5|10652.5|139718
1436392800000|2015-07-08 22:00:00|10715.1|10708.1|10969.9|10962.9|11034.8|11033.8|10714.5|10707.5|118582
1436479200000|2015-07-09 22:00:00|10986.8|10979.8|11428.1|11411.1|11431.9|11414.9|10986.8|10979.8|119593
1436738400000|2015-07-12 22:00:00|11235.4|11215.4|11504|11492|11515.2|11513.2|11223|11203|0
1436824800000|2015-07-13 22:00:00|11495.8|11483.8|11550.1|11538.1|11566.3|11554.3|11415.5|11414.5|0
1436911200000|2015-07-14 22:00:00|11547.4|11535.4|11566.3|11554.3|11609.6|11597.6|11476.8|11475.8|0
1436997600000|2015-07-15 22:00:00|11548.4|11536.4|11739.4|11732.4|11790.5|11789.5|11533.3|11521.3|0
1437084000000|2015-07-16 22:00:00|11737.2|11730.2|11696.8|11689.8|11766.3|11764.3|11649.4|11648.4|0
1437343200000|2015-07-19 22:00:00|11691.6|11684.6|11757.7|11750.7|11805|11804|11679.4|11672.4|0
1437429600000|2015-07-20 22:00:00|11746.6|11739.6|11569.2|11562.2|11784.3|11777.3|11566.6|11559.6|0
1437516000000|2015-07-21 22:00:00|11573.4|11566.4|11548.1|11541.1|11592|11591|11486.3|11485.3|0
1437602400000|2015-07-22 22:00:00|11544|11537|11479.4|11472.4|11627.5|11625.5|11435|11433|0
1437688800000|2015-07-23 22:00:00|11476.7|11469.7|11301.8|11294.8|11545.2|11544.2|11280.2|11278.2|0
1437948000000|2015-07-26 22:00:00|11296.9|11289.9|11062.5|11055.5|11329|11322|11027.8|11025.8|0
1438034400000|2015-07-27 22:00:00|11066.5|11059.5|11211.9|11204.9|11245.8|11244.8|11040.8|11033.8|0
1438120800000|2015-07-28 22:00:00|11209.2|11202.2|11255.8|11248.8|11280.3|11278.3|11119.5|11118.5|0
1438207200000|2015-07-29 22:00:00|11247.8|11240.8|11263.4|11256.4|11313.3|11312.3|11138.3|11137.3|0
1438293600000|2015-07-30 22:00:00|11260.8|11253.8|11324.9|11317.9|11340.4|11333.4|11171|11170|0
1438552800000|2015-08-02 22:00:00|11328.3|11321.3|11418.4|11411.4|11464.4|11463.4|11247.5|11246.5|0
1438639200000|2015-08-03 22:00:00|11415.7|11408.7|11453.3|11446.3|11479.7|11478.2|11381.1|11380.1|0
1438725600000|2015-08-04 22:00:00|11451.9|11444.9|11606.8|11599.8|11659.2|11657.2|11451.2|11444.2|0
1438812000000|2015-08-05 22:00:00|11602.6|11595.6|11584.9|11577.9|11672.2|11671.2|11533.2|11531.2|0
1438898400000|2015-08-06 22:00:00|11586.2|11579.2|11518.6|11511.6|11607.5|11600.5|11483.5|11481.5|0
1439157600000|2015-08-09 22:00:00|11520.7|11513.7|11623.8|11616.8|11627.2|11620.2|11431.1|11430.1|0
1439244000000|2015-08-10 22:00:00|11622.4|11615.4|11315.1|11308.1|11625.5|11618.5|11263.5|11261.5|0
1439330400000|2015-08-11 22:00:00|11313.8|11306.8|11043.6|11036.6|11339.9|11332.9|10892.6|10891.6|0
1439416800000|2015-08-12 22:00:00|11045|11038|11005.8|10998.8|11158|11157|10979.3|10978.3|0
1439503200000|2015-08-13 22:00:00|11003.7|10996.7|11054.2|11047.2|11095|11094|10910.4|10909.4|0
1439762400000|2015-08-16 22:00:00|11056.2|11049.2|10970.7|10963.7|11114.4|11113.4|10815.8|10814.8|0
1439848800000|2015-08-17 22:00:00|10968.1|10961.1|10912.3|10905.3|10996.9|10989.9|10882|10881|0
1439935200000|2015-08-18 22:00:00|10913.6|10906.6|10683.1|10676.1|10937.4|10930.4|10663.5|10656.5|0
1440021600000|2015-08-19 22:00:00|10680.5|10673.5|10268.3|10261.3|10697.3|10690.3|10263.3|10256.3|0
1440108000000|2015-08-20 22:00:00|10273.3|10266.3|9998.1|9991.1|10437.5|10436.5|9983.2|9981.2|0
1440367200000|2015-08-23 22:00:00|9982.3|9975.3|9595.6|9588.6|9985.3|9978.3|9320.3|9319.3|0
1440453600000|2015-08-24 22:00:00|9609.3|9602.3|9889.8|9882.8|10189.5|10188.5|9603.2|9596.2|0
1440540000000|2015-08-25 22:00:00|9902.4|9895.4|10212.6|10205.6|10229.3|10222.3|9725.3|9718.3|0
1440626400000|2015-08-26 22:00:00|10222|10215|10369.1|10362.1|10384.7|10383.7|10167.8|10165.8|0
1440712800000|2015-08-27 22:00:00|10364.4|10357.4|10296.3|10289.3|10394.8|10387.8|10186.6|10185.6|0
1440972000000|2015-08-30 22:00:00|10269.3|10262.3|10231.1|10224.1|10310.8|10308.8|10129.4|10122.4|0
1441058400000|2015-08-31 22:00:00|10229.6|10222.6|9928|9921|10236.6|10229.6|9868.2|9861.2|0
1441144800000|2015-09-01 22:00:00|9932.6|9925.6|10132.4|10125.4|10151.2|10144.2|9894.5|9887.5|0
1441231200000|2015-09-02 22:00:00|10129.3|10122.3|10245.7|10238.7|10383.2|10382.2|10113.8|10108.8|0
1441317600000|2015-09-03 22:00:00|10248.9|10241.9|10013.8|10006.8|10263.3|10256.3|9958.5|9956.5|0
1441576800000|2015-09-06 22:00:00|10031.8|10024.8|10114.6|10107.6|10184.7|10183.7|10018|10011|0
1441663200000|2015-09-07 22:00:00|10108.3|10101.3|10328|10321|10372.9|10371.9|10094.6|10092.6|0
1441749600000|2015-09-08 22:00:00|10331.2|10324.2|10197.5|10190.5|10525.3|10523.3|10159|10157|0
1441836000000|2015-09-09 22:00:00|10195.8|10188.8|10257.3|10250.3|10329.3|10328.3|10116.9|10109.9|0
1441922400000|2015-09-10 22:00:00|10244.7|10237.7|10207.4|10200.4|10309.7|10302.7|10078.3|10077.3|0
1442181600000|2015-09-13 22:00:00|10204.7|10197.7|10174.9|10167.9|10291.2|10284.2|10084|10083|0
1442268000000|2015-09-14 22:00:00|10171.8|10164.8|10279.9|10272.9|10284|10277|10068.5|10067.5|0
1442354400000|2015-09-15 22:00:00|10275.2|10268.2|10286.5|10279.5|10339.5|10338.5|10173|10172|0
1442440800000|2015-09-16 22:00:00|10283.3|10276.3|10197.7|10190.7|10326.5|10324.5|10132.5|10130.5|0
1442527200000|2015-09-17 22:00:00|10189.9|10182.9|9940.1|9933.1|10229.2|10222.2|9859|9858|0
1442786400000|2015-09-20 22:00:00|9943.8|9936.8|9997.8|9990.8|10002.8|10001.8|9783.5|9782.5|0
1442872800000|2015-09-21 22:00:00|10002.4|9995.4|9619|9612|10019.5|10017.5|9558.5|9557.5|0
1442959200000|2015-09-22 22:00:00|9623.5|9616.5|9633.2|9626.2|9712.3|9711.3|9463.1|9456.1|0
1443045600000|2015-09-23 22:00:00|9634.7|9627.7|9528.6|9521.6|9708.8|9707.8|9363|9362|0
1443132000000|2015-09-24 22:00:00|9489.9|9482.9|9592|9585|9747.5|9746.5|9486.9|9479.9|0
1443391200000|2015-09-27 22:00:00|9574.7|9567.7|9483|9476|9680|9679|9436.9|9434.9|0
1443477600000|2015-09-28 22:00:00|9492.1|9485.1|9485.6|9478.6|9538.3|9537.3|9302.9|9300.9|0
1443564000000|2015-09-29 22:00:00|9488.6|9481.6|9636.5|9629.5|9735|9734|9465.6|9458.6|0
1443650400000|2015-09-30 22:00:00|9635|9628|9572.2|9565.2|9790.3|9786.7|9452|9450|0
1443736800000|2015-10-01 22:00:00|9570.7|9563.7|9693.2|9686.2|9699.7|9692.7|9393.7|9392.7|0
1443996000000|2015-10-04 22:00:00|9679|9672|9870.4|9863.4|9889.2|9887.2|9650.5|9647.5|0
1444082400000|2015-10-05 22:00:00|9855.4|9848.4|9849.4|9842.4|9958.3|9957.3|9729.4|9728.4|0
1444168800000|2015-10-06 22:00:00|9828.4|9821.4|10040.3|10033.3|10096.7|10095.7|9825.4|9818.4|0
1444255200000|2015-10-07 22:00:00|10034.2|10027.2|10096.1|10089.1|10120.7|10113.7|9910.7|9909.7|0
1444341600000|2015-10-08 22:00:00|10085.5|10078.5|10116.5|10109.5|10157.1|10150.1|10047.6|10046.6|0
1444600800000|2015-10-11 22:00:00|10091.6|10084.6|10146.1|10139.1|10188.5|10187.5|10055.3|10054.3|0
1444687200000|2015-10-12 22:00:00|10143.1|10136.1|9975.5|9968.5|10158.9|10151.9|9939.3|9938.3|0
1444773600000|2015-10-13 22:00:00|9971|9964|9920.3|9913.3|10039.5|10038.5|9888.8|9887.8|0
1444860000000|2015-10-14 22:00:00|9923.3|9916.3|10150.7|10143.7|10165.5|10158.5|9918.8|9911.8|0
1444860000000|2015-10-14 22:00:00|9923.3|9916.3|10150.7|10143.7|10165.5|10158.5|9918.8|9911.8|0
1444946400000|2015-10-15 22:00:00|10147.7|10140.7|10131.2|10124.2|10189.6|10182.6|10056|10055|0
1445205600000|2015-10-18 22:00:00|10121|10114|10170.3|10163.3|10207|10206|10069.8|10067.8|0
1445292000000|2015-10-19 22:00:00|10165.8|10158.8|10127.2|10120.2|10195.5|10194.5|10079.8|10078.8|0
1445378400000|2015-10-20 22:00:00|10125.7|10118.7|10195.9|10188.9|10278.7|10277.7|10104.9|10097.9|0
1445464800000|2015-10-21 22:00:00|10194.3|10187.3|10606.4|10599.4|10614.4|10607.4|10179|10172|0
1445551200000|2015-10-22 22:00:00|10600.2|10593.2|10822.6|10815.6|10863.5|10861.5|10586.8|10585.8|0
1445724000000|2015-10-24 22:00:00|10826|10819|10829|10822|10829.1|10822.1|10818.1|10811.1|0
1445814000000|2015-10-25 23:00:00|10828.2|10821.2|10809.6|10802.6|10865.5|10864.5|10761|10760|0
1445900400000|2015-10-26 23:00:00|10808|10801|10706.8|10699.8|10812.2|10808|10685.8|10683.8|0
1445986800000|2015-10-27 23:00:00|10708.3|10701.3|10904.6|10897.6|10926.9|10924.9|10691.3|10690.3|0
1446073200000|2015-10-28 23:00:00|10906.1|10899.1|10804.3|10797.3|10918.4|10911.4|10741|10740|0
1446159600000|2015-10-29 23:00:00|10805.1|10798.1|10826.5|10819.5|10876.9|10874.9|10746.9|10745.9|0
1446418800000|2015-11-01 23:00:00|10810.4|10803.4|10962.8|10955.8|10993.9|10991.9|10727.7|10725.7|0
1446505200000|2015-11-02 23:00:00|10961.2|10954.2|10956.1|10949.1|10998.8|10996.8|10882.5|10881.5|0
1446591600000|2015-11-03 23:00:00|10954.5|10947.5|10869.4|10862.4|11007.5|11005.5|10816.4|10814.4|0
1446678000000|2015-11-04 23:00:00|10864.7|10857.7|10897.3|10890.3|10965.5|10964.5|10781.7|10780.7|0
1446764400000|2015-11-05 23:00:00|10894.2|10887.2|11027.4|11020.4|11058.7|11057.7|10841.5|10840.5|0
1447023600000|2015-11-08 23:00:00|11018.2|11011.2|10825.8|10818.8|11058.4|11051.4|10787.6|10785.6|0
1447110000000|2015-11-09 23:00:00|10827.4|10820.4|10857|10850|10873.5|10871.5|10727.3|10726.3|0
1447196400000|2015-11-10 23:00:00|10852.1|10845.1|10873.1|10866.1|10995.9|10994.9|10837|10836|0
1447282800000|2015-11-11 23:00:00|10871.5|10864.5|10718.5|10711.5|10959.9|10958.9|10703.9|10696.9|0
1447369200000|2015-11-12 23:00:00|10716.9|10709.9|10651.5|10644.5|10817.3|10816.3|10606.8|10605.8|0
1447628400000|2015-11-15 23:00:00|10538.1|10528.1|10819.8|10812.8|10828.7|10821.7|10479.8|10469.8|0
1447714800000|2015-11-16 23:00:00|10814.8|10807.8|10914.2|10907.2|10979.9|10977.9|10783.6|10782.6|0
1447801200000|2015-11-17 23:00:00|10912.5|10905.5|11029.9|11022.9|11049.3|11047.3|10877.3|10876.3|0
1447887600000|2015-11-18 23:00:00|11028.2|11021.2|11059.8|11052.8|11152.8|11151.8|11024.9|11017.9|0
1447974000000|2015-11-19 23:00:00|11053.2|11046.2|11119.3|11112.3|11164.8|11163.8|11037.4|11030.4|0
1448233200000|2015-11-22 23:00:00|11121.1|11114.1|11063.1|11056.1|11154.4|11147.4|11025.8|11023.8|0
1448319600000|2015-11-23 23:00:00|11061.4|11054.4|10955.1|10948.1|11081.3|11079.3|10869|10868|0
1448406000000|2015-11-24 23:00:00|10956.8|10949.8|11170|11163|11188.3|11187.3|10920|10919|0
1448492400000|2015-11-25 23:00:00|11176.7|11169.7|11312.5|11305.5|11368.7|11367.7|11161.2|11154.2|0
1448578800000|2015-11-26 23:00:00|11309.1|11302.1|11301|11294|11354.5|11353.5|11243.7|11241.7|0
1448838000000|2015-11-29 23:00:00|11286.6|11279.6|11389.1|11382.1|11432|11431|11252.2|11251.2|0
1448924400000|2015-11-30 23:00:00|11390.8|11383.8|11285.9|11278.9|11437.4|11430.4|11234.8|11233.8|0
1449010800000|2015-12-01 23:00:00|11287.5|11280.5|11138.1|11131.1|11333.2|11332.2|11078.9|11076.9|0
1449097200000|2015-12-02 23:00:00|11136.5|11129.5|10704.6|10697.6|11321.9|11320.9|10640.1|10638.1|0
1449183600000|2015-12-03 23:00:00|10703|10696|10872.8|10865.8|10880.7|10878.7|10631.2|10630.2|0
1449442800000|2015-12-06 23:00:00|10888.2|10881.2|10939.9|10932.9|10994.3|10993.3|10805.5|10804.5|0
1449529200000|2015-12-07 23:00:00|10933.3|10926.3|10672|10665|10949.3|10942.3|10613.7|10612.7|0
1449615600000|2015-12-08 23:00:00|10668.7|10661.7|10514.9|10507.9|10720.5|10719.5|10449.5|10447.5|0
1449702000000|2015-12-09 23:00:00|10518.1|10511.1|10586.1|10579.1|10665.4|10664.4|10499|10498|0
1449788400000|2015-12-10 23:00:00|10587.7|10580.7|10270.3|10263.3|10621.4|10614.4|10249.5|10242.5|0
1450047600000|2015-12-13 23:00:00|10292.1|10285.1|10287|10280|10447.5|10446.5|10122.3|10121.3|0
1450134000000|2015-12-14 23:00:00|10296.6|10289.6|10469.5|10462.5|10489.5|10487.5|10226|10225|0
1450220400000|2015-12-15 23:00:00|10471.1|10464.1|10609.3|10602.3|10651.5|10649.5|10422.3|10421.3|0
1450306800000|2015-12-16 23:00:00|10614.2|10607.2|10671.1|10664.1|10832.9|10831.9|10528.5|10526.5|0
1450393200000|2015-12-17 23:00:00|10677.7|10670.7|10529.9|10522.9|10732.8|10731.8|10506.1|10499.1|0
1450652400000|2015-12-20 23:00:00|10546.3|10539.3|10581|10574|10799.9|10798.9|10473.4|10471.4|0
1450738800000|2015-12-21 23:00:00|10575.7|10568.7|10578.4|10571.4|10635.7|10633.7|10399|10398|0
1450825200000|2015-12-22 23:00:00|10579.7|10572.7|10745|10738|10768.5|10762.5|10560.5|10553.5|0
1450911600000|2015-12-23 23:00:00|10743.7|10736.7|10732.2|10725.2|10779.6|10772.6|10725.7|10718.7|0
1451257200000|2015-12-27 23:00:00|10735.1|10728.1|10709.4|10702.4|10770.8|10768.8|10623|10622|0
1451343600000|2015-12-28 23:00:00|10708|10701|10874.2|10867.2|10877.3|10875.3|10692.5|10685.5|0
1451430000000|2015-12-29 23:00:00|10867.6|10860.6|10705.8|10698.8|10883.4|10877.3|10689.3|10682.3|0
1451516400000|2015-12-30 23:00:00|10700.6|10693.6|10623.1|10616.1|10713.7|10706.7|10589.2|10582.2|0
1451862000000|2016-01-03 23:00:00|10642.8|10635.8|10369.4|10362.4|10674.2|10667.2|10249.3|10248.3|0
1451948400000|2016-01-04 23:00:00|10366.9|10359.9|10342.5|10335.5|10410.3|10403.3|10171.3|10170.3|0
1452034800000|2016-01-05 23:00:00|10345.6|10338.6|10200.3|10193.3|10360.3|10353.3|10093.5|10092.5|0
1452121200000|2016-01-06 23:00:00|10206.5|10199.5|9834.5|9827.5|10228.7|10221.7|9803.7|9796.7|0
1452207600000|2016-01-07 23:00:00|9846.7|9839.7|9749.1|9742.1|10125.1|10124.1|9729.9|9722.9|0
1452466800000|2016-01-10 23:00:00|9704.1|9697.1|9893.8|9886.8|9979.7|9978.7|9625.7|9618.7|0
1452553200000|2016-01-11 23:00:00|9900.5|9893.5|10005.3|9998.3|10094.8|10093.8|9777.9|9775.9|0
1452639600000|2016-01-12 23:00:00|10007|10000|9778.8|9771.8|10166.6|10165.6|9736.9|9734.9|0
1452726000000|2016-01-13 23:00:00|9783.8|9776.8|9887.1|9880.1|9943.9|9941.9|9612.4|9611.4|0
1452812400000|2016-01-14 23:00:00|9893.8|9886.8|9494.2|9487.2|9938.2|9931.2|9411.9|9409.9|0
1453071600000|2016-01-17 23:00:00|9429.2|9422.2|9535.1|9528.1|9660.9|9659.9|9387.7|9380.7|0
1453158000000|2016-01-18 23:00:00|9530.1|9523.1|9599.1|9592.1|9759.8|9758.8|9519.3|9512.3|0
1453244400000|2016-01-19 23:00:00|9597.4|9590.4|9476.7|9469.7|9636.6|9629.6|9255.7|9253.7|0
1453330800000|2016-01-20 23:00:00|9495|9488|9578.1|9571.1|9666.3|9664.3|9335.7|9333.7|0
1453417200000|2016-01-21 23:00:00|9557.2|9550.2|9829.6|9822.6|9840|9839|9535.7|9528.7|0
1453676400000|2016-01-24 23:00:00|9858.6|9851.6|9688.5|9681.5|9863.6|9856.6|9653.8|9646.8|0
1453762800000|2016-01-25 23:00:00|9686.7|9679.7|9822.8|9815.8|9878.9|9871.9|9562.2|9561.2|0
1453849200000|2016-01-26 23:00:00|9807.1|9800.1|9783.2|9776.2|9929|9927|9717.8|9715.8|0
1453935600000|2016-01-27 23:00:00|9797.2|9790.2|9651.6|9644.6|9906.8|9905.8|9591.3|9590.3|0
1454022000000|2016-01-28 23:00:00|9629.1|9622.1|9843.8|9836.8|9845.4|9840.5|9622.4|9615.4|0
1454281200000|2016-01-31 23:00:00|9839.1|9832.1|9761.4|9754.4|9851.3|9849.3|9637.3|9636.3|0
1454367600000|2016-02-01 23:00:00|9757.9|9750.9|9509.1|9502.1|9765.1|9758.1|9485|9483|0
1454454000000|2016-02-02 23:00:00|9496.9|9489.9|9535.6|9528.6|9579.3|9578.3|9351.8|9350.8|0
1454540400000|2016-02-03 23:00:00|9533.9|9526.9|9373.6|9366.6|9624.5|9622.5|9265.6|9264.6|0
1454626800000|2016-02-04 23:00:00|9370.2|9363.2|9251.2|9244.2|9471.9|9470.9|9226.6|9224.6|0
1454886000000|2016-02-07 23:00:00|9278.8|9271.8|9019.7|9012.7|9337.6|9336.6|8921.7|8919.7|0
1454972400000|2016-02-08 23:00:00|9011.1|9004.1|8906.5|8899.5|9042.7|9041.7|8773.5|8772.5|0
1455058800000|2016-02-09 23:00:00|8931.8|8924.8|8919|8912|9130.5|9129.5|8846|8839|0
1455145200000|2016-02-10 23:00:00|8920.7|8913.7|8863.3|8856.3|8950.3|8943.3|8696.9|8695.9|0
1455231600000|2016-02-11 23:00:00|8873.5|8866.5|9000.5|8993.5|9000.5|8993.5|8812.6|8810.6|0
1455490800000|2016-02-14 23:00:00|9038.2|9031.2|9217|9210|9250.8|9249.8|9027.9|9020.9|0
1455577200000|2016-02-15 23:00:00|9211.8|9204.8|9197.5|9190.5|9282.3|9275.3|9079.5|9078.5|0
1455663600000|2016-02-16 23:00:00|9192.4|9185.4|9447.1|9440.1|9455.1|9448.1|9138.3|9134.3|0
1455750000000|2016-02-17 23:00:00|9440.3|9433.3|9480.2|9473.2|9554.5|9553.5|9349.1|9348.1|0
1455836400000|2016-02-18 23:00:00|9475|9468|9383.2|9376.2|9496.7|9489.7|9318.8|9317.8|0
1456095600000|2016-02-21 23:00:00|9329.2|9322.2|9538.6|9531.6|9588.5|9586.5|9320.6|9313.6|0
1456182000000|2016-02-22 23:00:00|9542.1|9535.1|9383.7|9376.7|9554.6|9547.6|9375|9368|0
1456268400000|2016-02-23 23:00:00|9382|9375|9328.1|9321.1|9428.1|9426.1|9124|9123|0
1456354800000|2016-02-24 23:00:00|9324.7|9317.7|9396.8|9389.8|9413.6|9406.6|9199.6|9198.6|0
1456441200000|2016-02-25 23:00:00|9391.8|9384.8|9461.8|9454.8|9577.1|9576.1|9383.9|9376.9|0
1456700400000|2016-02-28 23:00:00|9454.5|9447.5|9401.9|9394.9|9510.1|9508.1|9332.1|9331.1|0
1456786800000|2016-02-29 23:00:00|9400.4|9393.4|9777.3|9770.3|9797.5|9790.5|9359.6|9352.6|0
1456873200000|2016-03-01 23:00:00|9769.6|9762.6|9770|9763|9856.6|9849.6|9695.5|9694.5|0
1456959600000|2016-03-02 23:00:00|9766.9|9759.9|9794.3|9787.3|9820|9818|9709|9708|0
1457046000000|2016-03-03 23:00:00|9791.2|9784.2|9783.3|9776.3|9902.2|9901.2|9741.4|9740.4|0
1457305200000|2016-03-06 23:00:00|9774.8|9767.8|9777.3|9770.3|9811.9|9809.9|9688.8|9687.8|0
1457391600000|2016-03-07 23:00:00|9772.8|9765.8|9706.3|9699.3|9790.3|9789.3|9615.8|9614.8|0
1457478000000|2016-03-08 23:00:00|9701.7|9694.7|9719.7|9712.7|9841.5|9840.5|9680.5|9675.5|0
1457564400000|2016-03-09 23:00:00|9724.3|9717.3|9530.6|9523.6|9998.2|9997.2|9397.7|9395.7|0
1457650800000|2016-03-10 23:00:00|9523.1|9516.1|9899|9892|9899.2|9894.5|9519.9|9512.9|0
1457823600000|2016-03-12 23:00:00|9882.5|9875.5|9873.3|9866.3|9893.2|9886.2|9872.3|9865.3|0
1457910000000|2016-03-13 23:00:00|9874.1|9867.1|10002.3|9995.3|10042.8|10041.8|9869.1|9862.1|0
1457996400000|2016-03-14 23:00:00|10003.8|9996.8|9960.5|9953.5|10003.8|9996.8|9889.6|9888.6|0
1458082800000|2016-03-15 23:00:00|9961.3|9954.3|9999.2|9992.2|10023.6|10022.6|9916.5|9915.5|0
1458169200000|2016-03-16 23:00:00|10000|9993|9889.5|9882.5|10070.3|10068.3|9748.2|9747.2|0
1458255600000|2016-03-17 23:00:00|9890.3|9883.3|9947.3|9940.3|9961.8|9960.8|9822|9821|0
1458428400000|2016-03-19 23:00:00|9937.3|9930.3|9933.2|9926.2|9939.3|9932.3|9927.1|9920.1|0
1458514800000|2016-03-20 23:00:00|9934.7|9927.7|9952.9|9945.9|10098.3|10097.3|9859.3|9858.3|0
1458601200000|2016-03-21 23:00:00|9951.4|9944.4|9981.7|9974.7|10004.8|10002.8|9757.8|9756.8|0
1458687600000|2016-03-22 23:00:00|9980.2|9973.2|9996.9|9989.9|10117|10116|9963.3|9956.3|0
1458774000000|2016-03-23 23:00:00|9995.3|9988.3|9896.8|9894.8|10001.5|9994.5|9839|9837|0
1459116000000|2016-03-27 22:00:00|9908.2|9901.2|9883.9|9876.9|9954.1|9947.1|9849|9842|0
1459202400000|2016-03-28 22:00:00|9882.4|9875.4|9942.7|9935.7|9955|9954|9805.8|9804.8|0
1459288800000|2016-03-29 22:00:00|9941.2|9934.2|10041.2|10034.2|10097|10096|9925.1|9923.1|0
1459375200000|2016-03-30 22:00:00|10039.7|10032.7|9940.1|9933.1|10045|10038|9924.5|9919.2|0
1459461600000|2016-03-31 22:00:00|9943.1|9936.1|9826.3|9819.3|9962.1|9955.1|9675.3|9674.3|0
1459720800000|2016-04-03 22:00:00|9814.6|9807.6|9767.5|9760.5|9908.3|9907.3|9729|9728|0
1459807200000|2016-04-04 22:00:00|9760.1|9753.1|9549.2|9542.2|9766.3|9759.3|9520.8|9518.8|0
1459893600000|2016-04-05 22:00:00|9550.6|9543.6|9659.8|9652.8|9676.1|9669.1|9501.5|9500.5|0
1459980000000|2016-04-06 22:00:00|9662.7|9655.7|9478.4|9471.4|9705|9704|9442.5|9440.5|0
1460066400000|2016-04-07 22:00:00|9472.6|9465.6|9626.1|9619.1|9678.7|9677.7|9455.9|9448.9|0
1460325600000|2016-04-10 22:00:00|9617|9610|9644.6|9637.6|9755.2|9754.2|9523|9522|0
1460412000000|2016-04-11 22:00:00|9641.6|9634.6|9798.8|9791.8|9809.2|9802.2|9616.7|9615.7|0
1460498400000|2016-04-12 22:00:00|9797.1|9790.1|10030.9|10023.9|10043.8|10041.8|9789.9|9782.9|0
1460584800000|2016-04-13 22:00:00|10034.2|10027.2|10098.9|10091.9|10106.9|10104.9|10016.2|10009.2|0
1460671200000|2016-04-14 22:00:00|10097.3|10090.3|10042.8|10040.8|10108.9|10101.9|10011.3|10010.3|0
1460930400000|2016-04-17 22:00:00|9971.4|9964.4|10135.8|10128.8|10150|10149|9906.3|9904.3|0
1461016800000|2016-04-18 22:00:00|10128.7|10121.7|10368.4|10361.4|10379.5|10372.5|10126.9|10119.9|0
1461103200000|2016-04-19 22:00:00|10366.5|10359.5|10439.2|10432.2|10460.5|10458.5|10280.5|10278.5|0
1461189600000|2016-04-20 22:00:00|10437.4|10430.4|10383.1|10376.1|10535.8|10528.8|10339.2|10338.2|0
1461276000000|2016-04-21 22:00:00|10363.2|10356.2|10408.4|10401.4|10426.4|10425.4|10322.9|10321.9|0
1461535200000|2016-04-24 22:00:00|10434.5|10427.5|10326.5|10319.5|10439.3|10432.3|10228.4|10227.4|0
1461621600000|2016-04-25 22:00:00|10324.7|10317.7|10279.9|10272.9|10386.4|10385.4|10210.5|10209.5|0
1461708000000|2016-04-26 22:00:00|10271.3|10264.3|10354.7|10347.7|10357.5|10350.5|10220.9|10219.9|0
1461794400000|2016-04-27 22:00:00|10352.9|10345.9|10243.2|10236.2|10368.4|10361.4|10123.6|10122.6|0
1461880800000|2016-04-28 22:00:00|10239.6|10232.6|10074.5|10067.5|10260.6|10253.6|10028|10026|0
1462140000000|2016-05-01 22:00:00|10065.5|10058.5|10141.2|10134.2|10155|10154|10038.8|10031.8|0
1462226400000|2016-05-02 22:00:00|10139.4|10132.4|9949.1|9942.1|10147.1|10140.1|9917|9916|0
1462312800000|2016-05-03 22:00:00|9945.6|9938.6|9839.8|9832.8|9964|9959.8|9806|9804|0
1462399200000|2016-05-04 22:00:00|9838.1|9831.1|9837.6|9830.6|9924.8|9923.8|9801.3|9800.3|0
1462485600000|2016-05-05 22:00:00|9839.4|9832.4|9933.7|9926.7|9935.5|9928.5|9735.3|9734.3|0
1462744800000|2016-05-08 22:00:00|9920.6|9913.6|9995.9|9988.9|10070.5|10069.5|9876.8|9875.8|0
1462831200000|2016-05-09 22:00:00|9994.1|9987.1|10081.5|10074.5|10111|10110|9952.5|9945.5|0
1462917600000|2016-05-10 22:00:00|10083.2|10076.2|9924.1|9917.1|10094.9|10087.9|9913.6|9906.6|0
1463004000000|2016-05-11 22:00:00|9922.3|9915.3|9894.1|9887.1|10084.7|10083.7|9836.5|9835.5|0
1463090400000|2016-05-12 22:00:00|9888.9|9881.9|9884.6|9877.6|9983.8|9982.8|9761|9760|0
1463349600000|2016-05-15 22:00:00|9839.9|9832.9|9958|9951|9984.8|9977.8|9832.9|9825.9|0
1463436000000|2016-05-16 22:00:00|9959.8|9952.8|9842.6|9835.6|10083.5|10082.5|9817.3|9815.3|0
1463522400000|2016-05-17 22:00:00|9837.4|9830.4|9940.3|9933.3|9965.3|9963.3|9796.5|9794.5|0
1463608800000|2016-05-18 22:00:00|9942.1|9935.1|9850.6|9843.6|9948.3|9941.3|9770.8|9769.8|0
1463695200000|2016-05-19 22:00:00|9848.9|9841.9|9917.9|9910.9|9925.4|9923.5|9837.2|9830.2|0
1463954400000|2016-05-22 22:00:00|9927.5|9920.5|9839.9|9832.9|9974.8|9973.8|9809.8|9808.8|0
1464040800000|2016-05-23 22:00:00|9841.6|9834.6|10125.3|10118.3|10136.3|10129.3|9772|9771|0
1464127200000|2016-05-24 22:00:00|10128.8|10121.8|10218|10211|10236.3|10235.3|10114.5|10107.5|0
1464213600000|2016-05-25 22:00:00|10216.2|10209.2|10303.3|10296.3|10306.3|10299.3|10176.8|10173.4|0
1464300000000|2016-05-26 22:00:00|10301.5|10294.5|10312.2|10305.2|10327.9|10320.9|10243.3|10242.3|0
1464559200000|2016-05-29 22:00:00|10320.2|10313.2|10347|10340|10358.7|10351.7|10286|10285|0
1464645600000|2016-05-30 22:00:00|10345.2|10338.2|10267.8|10260.8|10374.8|10372.8|10229.5|10227.5|0
1464732000000|2016-05-31 22:00:00|10264.3|10257.3|10208.1|10201.1|10294.7|10287.7|10161|10160|0
1464818400000|2016-06-01 22:00:00|10206.3|10199.3|10258.4|10251.4|10267.2|10260.2|10153|10152|0
1464904800000|2016-06-02 22:00:00|10256.6|10249.6|10117.9|10110.9|10285.3|10284.3|10038|10037|0
1465164000000|2016-06-05 22:00:00|10117.2|10110.2|10135.4|10128.4|10152.8|10151.8|10090|10083|0
1465250400000|2016-06-06 22:00:00|10133.6|10126.6|10258.6|10251.6|10315.8|10314.8|10122.3|10115.3|0
1465336800000|2016-06-07 22:00:00|10256.8|10249.8|10233.6|10226.6|10269.8|10267.8|10175|10174|0
1465423200000|2016-06-08 22:00:00|10231.9|10224.9|10087.5|10080.5|10238|10231|10047.3|10046.3|0
1465509600000|2016-06-09 22:00:00|10089.2|10082.2|9800.8|9793.8|10091.6|10084.6|9775.5|9773.5|0
1465768800000|2016-06-12 22:00:00|9767.8|9760.8|9600.5|9593.5|9767.8|9760.8|9597.4|9590.4|0
1465855200000|2016-06-13 22:00:00|9602.2|9595.2|9567.2|9560.2|9634.3|9632.3|9506.1|9505.1|0
1465941600000|2016-06-14 22:00:00|9565.3|9558.3|9581.2|9574.2|9668.6|9667.6|9531.9|9524.9|0
1466028000000|2016-06-15 22:00:00|9579.3|9572.3|9650.8|9643.8|9673.3|9666.3|9430.2|9429.2|0
1466114400000|2016-06-16 22:00:00|9645|9638|9698.6|9691.6|9724.5|9722.5|9576.5|9575.5|0
1466373600000|2016-06-19 22:00:00|9827.6|9820.6|9992.2|9985.2|10001|9995|9811.6|9804.6|0
1466460000000|2016-06-20 22:00:00|9959.8|9952.8|10062|10055|10123.8|10121.8|9923.9|9916.9|0
1466546400000|2016-06-21 22:00:00|10059.8|10052.8|10065.8|10058.8|10151.8|10150.8|10043.3|10036.3|0
1466632800000|2016-06-22 22:00:00|10118|10111|10459.7|10439.7|10478.7|10458.7|10103.8|10102.8|0
1466719200000|2016-06-23 22:00:00|10465.9|10445.9|9430.6|9415.6|10491.2|10471.2|9170|9152.5|0
1466978400000|2016-06-26 22:00:00|9373.4|9358.4|9310.3|9303.3|9592.5|9591.5|9214.8|9213.8|0
1467064800000|2016-06-27 22:00:00|9314.5|9307.5|9516.9|9509.9|9556.5|9555.5|9312.4|9305.4|0
1467151200000|2016-06-28 22:00:00|9519|9512|9688.1|9681.1|9704.3|9697.3|9463.5|9456.5|0
1467237600000|2016-06-29 22:00:00|9673.1|9666.1|9731.3|9724.3|9796.6|9794.6|9513|9512|0
1467324000000|2016-06-30 22:00:00|9733.2|9726.2|9766.9|9759.9|9806.6|9805.6|9657.8|9656.8|0
1467583200000|2016-07-03 22:00:00|9778.8|9771.8|9731.8|9724.8|9812.6|9811.6|9698.8|9696.8|41911
1467669600000|2016-07-04 22:00:00|9728.1|9721.1|9516.7|9509.7|9728.1|9721.1|9465.3|9463.3|93485
1467756000000|2016-07-05 22:00:00|9513|9506|9444.8|9437.8|9533.6|9532.6|9303|9302|121988
1467842400000|2016-07-06 22:00:00|9435.8|9428.8|9404.7|9397.7|9508.5|9507.5|9364|9362|84715
1467928800000|2016-07-07 22:00:00|9401.1|9394.1|9646.7|9639.7|9656.1|9655.1|9368.7|9361.7|87906
1468188000000|2016-07-10 22:00:00|9632|9625|9795.4|9788.4|9846.5|9844.5|9632|9625|93715
1468274400000|2016-07-11 22:00:00|9797.3|9790.3|9964.1|9957.1|10017.3|10016.3|9782.7|9775.7|86530
1468360800000|2016-07-12 22:00:00|9960.4|9953.4|9934.3|9927.3|10003.3|10002.3|9901.3|9899.3|66410
1468447200000|2016-07-13 22:00:00|9930.6|9923.6|10076.2|10069.2|10112|10111|9914.9|9907.9|68519
1468533600000|2016-07-14 22:00:00|10065|10058|10017.9|10010.9|10103.6|10101.5|9976.8|9975.8|70113
1468792800000|2016-07-17 22:00:00|10087.7|10080.7|10061.8|10054.8|10165.5|10164.5|10011.5|10010.5|73159
1468879200000|2016-07-18 22:00:00|10058|10051|9988.2|9981.2|10066.4|10059.4|9920.8|9919.8|80084
1468965600000|2016-07-19 22:00:00|9989.3|9982.3|10145.7|10138.7|10149.7|10147.9|9969.3|9962.3|74118
1469052000000|2016-07-20 22:00:00|10141.9|10134.9|10138.6|10131.6|10199.4|10198.4|10089.2|10088.2|81596
1469138400000|2016-07-21 22:00:00|10136.7|10129.7|10165.4|10158.4|10183.3|10182.3|10069.7|10068.7|71486
1469397600000|2016-07-24 22:00:00|10156.7|10149.7|10198.8|10191.8|10266|10265|10118.1|10116.1|75143
1469484000000|2016-07-25 22:00:00|10193.2|10186.2|10288.7|10281.7|10289.1|10282.1|10148.5|10147.5|74297
1469570400000|2016-07-26 22:00:00|10289.9|10282.9|10309.7|10302.7|10352.5|10351.5|10268.8|10261.8|73434
1469656800000|2016-07-27 22:00:00|10304|10297|10352.1|10345.1|10387|10386|10265.8|10264.8|88050
1469743200000|2016-07-28 22:00:00|10346.4|10339.4|10363.2|10356.2|10374.5|10367.5|10286.3|10285.1|72874
1470002400000|2016-07-31 22:00:00|10379.4|10372.4|10306.9|10299.9|10474.3|10472.3|10274.5|10273.5|79025
1470088800000|2016-08-01 22:00:00|10310.7|10303.7|10158.9|10151.9|10347.9|10340.9|10115.8|10113.8|89997
1470175200000|2016-08-02 22:00:00|10153.2|10146.2|10206.3|10199.3|10218.9|10214.8|10093|10092|82533
1470261600000|2016-08-03 22:00:00|10204.4|10197.4|10244.7|10237.7|10284.6|10283.6|10180.8|10179.8|82039
1470348000000|2016-08-04 22:00:00|10239|10232|10371.5|10364.5|10378.4|10374|10213.8|10212.8|73906
1470607200000|2016-08-07 22:00:00|10369.6|10362.6|10436.8|10429.8|10480.6|10479.6|10365.8|10358.8|61894
1470693600000|2016-08-08 22:00:00|10431.1|10424.1|10683.8|10676.8|10704.7|10702.7|10410.8|10408.8|96697
1470780000000|2016-08-09 22:00:00|10679.9|10672.9|10650.9|10643.9|10713.2|10712.2|10633.5|10632.5|72138
1470866400000|2016-08-10 22:00:00|10646.9|10639.9|10723|10716|10743.9|10741.9|10632|10626.3|85880
1470952800000|2016-08-11 22:00:00|10721|10714|10712.6|10705.6|10739.1|10737|10684.5|10683.5|59122
1471212000000|2016-08-14 22:00:00|10709.7|10702.7|10724.4|10717.4|10808|10807|10708.7|10701.7|52799
1471298400000|2016-08-15 22:00:00|10728.3|10721.3|10681.3|10674.3|10740.3|10739.3|10632.8|10631.8|79625
1471384800000|2016-08-16 22:00:00|10675.4|10668.4|10614.5|10607.5|10705|10704|10514|10513|90700
1471471200000|2016-08-17 22:00:00|10616.4|10609.4|10593.3|10588.3|10628.5|10627.5|10548.3|10547.3|58851
1471557600000|2016-08-18 22:00:00|10597.2|10592.2|10575.6|10570.6|10634.3|10631|10491.2|10490.2|81812
1471816800000|2016-08-21 22:00:00|10572.6|10567.6|10515.3|10510.3|10659.7|10658.7|10388.5|10387.5|92456
1471903200000|2016-08-22 22:00:00|10513.4|10508.4|10589.5|10584.5|10627.8|10626.8|10499.8|10494.8|67731
1471989600000|2016-08-23 22:00:00|10591.5|10586.5|10598.9|10593.9|10654.3|10653.3|10517|10516|81279
1472076000000|2016-08-24 22:00:00|10593.1|10588.1|10521.5|10516.5|10621.8|10616.8|10468.2|10467.2|84660
1472162400000|2016-08-25 22:00:00|10517.6|10512.6|10517.1|10512.1|10616.5|10615.5|10455.5|10453.5|88779
1472421600000|2016-08-28 22:00:00|10506.4|10501.4|10575.8|10570.8|10582.9|10577.9|10439.3|10438.3|64330
1472508000000|2016-08-29 22:00:00|10573.9|10568.9|10655.6|10650.6|10690.3|10689.3|10564.1|10559.1|75779
1472594400000|2016-08-30 22:00:00|10657.5|10652.5|10583.7|10578.7|10666.8|10665.8|10554.8|10552.8|80027
1472680800000|2016-08-31 22:00:00|10587.6|10582.6|10561.5|10556.5|10680|10679|10491|10490|99255
1472767200000|2016-09-01 22:00:00|10563.4|10558.4|10724.1|10719.1|10730|10728|10515.5|10514.5|98842
1473026400000|2016-09-04 22:00:00|10717.2|10712.2|10689|10684|10755|10753|10671.5|10669.5|49293
1473112800000|2016-09-05 22:00:00|10690.9|10685.9|10698.5|10693.5|10742.2|10741.2|10655.4|10654.4|79699
1473199200000|2016-09-06 22:00:00|10700.4|10695.4|10745.8|10740.8|10777.6|10776.6|10658.4|10657.4|85286
1473285600000|2016-09-07 22:00:00|10743.8|10738.8|10664.6|10659.6|10780.6|10779.6|10568.3|10567.3|117294
1473372000000|2016-09-08 22:00:00|10658.7|10653.7|10430.7|10425.7|10674|10673|10421.9|10416.9|114810
1473631200000|2016-09-11 22:00:00|10445.6|10440.6|10539.6|10534.6|10558.1|10553.1|10313.5|10308.5|173483
1473717600000|2016-09-12 22:00:00|10533.7|10528.7|10442.7|10437.7|10542.8|10537.8|10353.3|10351.3|168982
1473804000000|2016-09-13 22:00:00|10439.1|10434.1|10356.2|10351.2|10464.1|10459.1|10328.8|10323.8|152316
1473890400000|2016-09-14 22:00:00|10351.1|10346.1|10448.8|10443.8|10475|10473|10304.7|10299.7|100578
1473976800000|2016-09-15 22:00:00|10450.5|10445.5|10304.5|10299.5|10451.3|10446.3|10245.8|10244.8|127897
1474236000000|2016-09-18 22:00:00|10304.7|10299.7|10362.1|10357.1|10387.8|10385.8|10297.6|10292.6|73086
1474322400000|2016-09-19 22:00:00|10365.5|10360.5|10397.4|10392.4|10468.6|10467.6|10344.2|10339.2|82430
1474408800000|2016-09-20 22:00:00|10395.9|10390.9|10517.9|10512.9|10536.5|10535.5|10371.2|10366.2|103073
1474495200000|2016-09-21 22:00:00|10516.4|10511.4|10685|10680|10708|10707|10493.8|10491.8|118263
1474581600000|2016-09-22 22:00:00|10682.1|10677.1|10612.6|10607.6|10691.9|10686.9|10605.4|10603.4|74388
1474840800000|2016-09-25 22:00:00|10609.5|10604.5|10390|10385|10631.2|10626.2|10382|10379.2|99321
1474927200000|2016-09-26 22:00:00|10387.1|10382.1|10397.5|10392.5|10467.8|10465.8|10264.3|10263.3|107660
1475013600000|2016-09-27 22:00:00|10399.2|10394.2|10506.1|10501.1|10525.8|10523.8|10361.2|10356.2|109510
1475100000000|2016-09-28 22:00:00|10502.7|10497.7|10306.4|10301.4|10579.3|10578.3|10257.1|10255.1|124804
1475186400000|2016-09-29 22:00:00|10293|10288|10510.7|10505.7|10554|10551.7|10185.3|10184.3|135468
1475445600000|2016-10-02 22:00:00|10515.9|10510.9|10498.3|10493.3|10567.9|10562.9|10458.3|10453.3|0
1475532000000|2016-10-03 22:00:00|10496.6|10491.6|10560.5|10555.5|10648|10647|10489.4|10488.4|123591
1475618400000|2016-10-04 22:00:00|10564|10559|10612.4|10607.4|10626.4|10625.4|10485|10484|80425
1475704800000|2016-10-05 22:00:00|10609|10604|10606.8|10601.8|10647.1|10646.1|10536.6|10535.6|87051
1475791200000|2016-10-06 22:00:00|10603.4|10598.4|10493.1|10488.1|10611.1|10606.1|10452|10450|126832
1476050400000|2016-10-09 22:00:00|10524.6|10519.6|10636.2|10631.2|10653|10651|10454.7|10453.7|92225
1476136800000|2016-10-10 22:00:00|10634.8|10629.8|10580.4|10575.4|10694.5|10693.5|10547|10545|99115
1476223200000|2016-10-11 22:00:00|10577.4|10572.4|10537.5|10532.5|10630.8|10625.8|10503|10502|89872
1476309600000|2016-10-12 22:00:00|10536.1|10531.1|10445.4|10440.4|10555.6|10550.6|10347.9|10346.9|117279
1476396000000|2016-10-13 22:00:00|10446.9|10441.9|10586.9|10581.9|10618.4|10617.4|10426.1|10421.1|101219
1476655200000|2016-10-16 22:00:00|10592.1|10587.1|10507.9|10502.9|10596.1|10591.1|10488|10486|85504
1476741600000|2016-10-17 22:00:00|10513.8|10508.8|10629.1|10624.1|10659.5|10658.5|10501.2|10496.2|80302
1476828000000|2016-10-18 22:00:00|10626.1|10621.1|10654.2|10649.2|10674.2|10673.2|10589|10588|65455
1476914400000|2016-10-19 22:00:00|10651.2|10646.2|10717.4|10712.4|10748.9|10747.9|10590.1|10589.1|88106
1477000800000|2016-10-20 22:00:00|10712.9|10707.9|10732.6|10727.6|10737.9|10735.6|10670.9|10669.9|64248
1477260000000|2016-10-23 22:00:00|10731.9|10726.9|10785.6|10780.6|10823.6|10822.6|10704.9|10702.9|68810
1477346400000|2016-10-24 22:00:00|10781.1|10776.1|10763.8|10758.8|10830.8|10829.8|10741.1|10740.1|72101
1477432800000|2016-10-25 22:00:00|10754.8|10749.8|10698.6|10693.6|10774.3|10772.3|10629.4|10628.4|93753
1477519200000|2016-10-26 22:00:00|10697.1|10692.1|10710.9|10705.9|10773.7|10772.7|10645.9|10643.9|100821
1477605600000|2016-10-27 22:00:00|10706.4|10701.4|10667.1|10662.1|10724.2|10719.2|10578.2|10577.2|118537
1477778400000|2016-10-29 22:00:00|10627.2|10622.2|10649.8|10644.8|10658.8|10653.8|10621.2|10616.2|0
1477868400000|2016-10-30 23:00:00|10651.3|10646.3|10680|10675|10694.3|10692.3|10633|10628.2|74277
1477954800000|2016-10-31 23:00:00|10681.5|10676.5|10497.5|10492.5|10744.3|10742.3|10456.5|10454.5|121395
1478041200000|2016-11-01 23:00:00|10499|10494|10376|10371|10503|10498|10333.3|10331.3|112594
1478127600000|2016-11-02 23:00:00|10377.5|10372.5|10309.2|10304.2|10411.8|10407.8|10296.5|10294.5|97082
1478214000000|2016-11-03 23:00:00|10307.7|10302.7|10220.8|10215.8|10327|10323.5|10202.3|10200.3|111740
1478473200000|2016-11-06 23:00:00|10353.7|10348.7|10478.3|10473.3|10483.3|10478.3|10303.9|10298.9|94248
1478559600000|2016-11-07 23:00:00|10471.6|10466.6|10556.5|10546.5|10570.5|10560.5|10413.6|10412.6|83631
1478646000000|2016-11-08 23:00:00|10570.9|10560.9|10663.8|10658.8|10685|10683|9971.9|9961.9|199860
1478732400000|2016-11-09 23:00:00|10655.8|10650.8|10679.5|10674.5|10799.5|10798.5|10575.2|10574.2|164527
1478818800000|2016-11-10 23:00:00|10682.7|10677.7|10690.7|10685.7|10719.2|10714.2|10586|10585|111094
1479078000000|2016-11-13 23:00:00|10715.8|10710.8|10714.5|10709.5|10802|10801|10670.1|10668.1|112325
1479164400000|2016-11-14 23:00:00|10716.2|10711.2|10764.9|10759.9|10774.8|10769.8|10665.6|10664.6|81642
1479250800000|2016-11-15 23:00:00|10763.3|10758.3|10652.7|10647.7|10805.1|10800.1|10610.4|10609.4|100416
1479337200000|2016-11-16 23:00:00|10654.3|10649.3|10739.6|10734.6|10743.2|10738.2|10604.7|10603.7|85097
1479423600000|2016-11-17 23:00:00|10733.3|10728.3|10668|10663|10751.4|10749.4|10648|10647|88058
1479682800000|2016-11-20 23:00:00|10671.8|10666.8|10692|10687|10728.5|10727.5|10592.7|10591.7|83851
1479769200000|2016-11-21 23:00:00|10688.8|10683.8|10746.6|10741.6|10778.7|10776.7|10688.8|10683.8|76339
1479855600000|2016-11-22 23:00:00|10745|10740|10681.5|10676.5|10758.4|10753.4|10602.7|10601.7|99481
1479942000000|2016-11-23 23:00:00|10683|10678|10696.1|10691.1|10719.9|10718.9|10652.6|10649.2|49084
1480028400000|2016-11-24 23:00:00|10697.7|10692.7|10705.8|10700.8|10717.3|10715.3|10649.6|10648.6|48824
1480287600000|2016-11-27 23:00:00|10678.3|10673.3|10558.8|10553.8|10699.1|10694.1|10552.5|10547.5|105509
1480374000000|2016-11-28 23:00:00|10561.9|10556.9|10624.8|10619.8|10648.9|10646.9|10539.4|10538.4|90449
1480460400000|2016-11-29 23:00:00|10621.7|10616.7|10627.6|10622.6|10695.6|10694.6|10605.4|10603.4|88416
1480546800000|2016-11-30 23:00:00|10630.7|10625.7|10500.4|10495.4|10651.6|10646.6|10481.9|10479.9|127503
1480633200000|2016-12-01 23:00:00|10495.7|10490.7|10524.8|10519.8|10548.6|10547.6|10403.6|10402.6|107348
1480892400000|2016-12-04 23:00:00|10363.2|10358.2|10716.1|10711.1|10740.8|10739.8|10355.9|10350.9|135895
1480978800000|2016-12-05 23:00:00|10714.5|10709.5|10836.2|10831.2|10843.5|10841.5|10666.4|10665.4|102047
1481065200000|2016-12-06 23:00:00|10834.6|10829.6|11026.9|11021.9|11088.3|11086.3|10820.9|10815.9|109255
1481151600000|2016-12-07 23:00:00|11025.3|11020.3|11187|11182|11207.6|11205.6|10986.8|10985.8|124102
1481238000000|2016-12-08 23:00:00|11180.6|11175.6|11243.5|11238.5|11246.7|11241.7|11146|11145|85223
1481497200000|2016-12-11 23:00:00|11248.5|11243.5|11168.9|11163.9|11367.1|11362.1|11143|11142|110252
1481583600000|2016-12-12 23:00:00|11167.3|11162.3|11285.9|11280.9|11309.4|11307.4|11152|11147|157799
1481670000000|2016-12-13 23:00:00|11284.3|11279.3|11248.7|11243.7|11322.8|11320.8|11223.6|11221.6|133689
1481756400000|2016-12-14 23:00:00|11247.1|11242.1|11385.4|11380.4|11399.8|11397.8|11224.5|11219.5|110687
1481842800000|2016-12-15 23:00:00|11383.8|11378.8|11404.2|11399.2|11452.5|11451.5|11353.3|11351.3|97905
1482102000000|2016-12-18 23:00:00|11413.6|11408.6|11411.9|11406.9|11434.9|11430|11378.2|11377.2|52214
1482188400000|2016-12-19 23:00:00|11408.7|11403.7|11459.1|11454.1|11472.7|11471.7|11407.8|11402.8|58202
1482274800000|2016-12-20 23:00:00|11460.7|11455.7|11460.1|11455.1|11481.3|11480.3|11443.4|11442.4|45110
1482361200000|2016-12-21 23:00:00|11461.7|11456.7|11451.6|11446.6|11477.2|11476.2|11426.9|11425.9|44735
1482447600000|2016-12-22 23:00:00|11448.3|11443.3|11455.7|11450.7|11484.9|11483.9|11405.7|11404.7|35988
1482793200000|2016-12-26 23:00:00|11457.3|11452.3|11461|11456|11482.5|11481.5|11427|11425|23573
1482879600000|2016-12-27 23:00:00|11466|11461|11442.7|11437.7|11484.2|11479.2|11432.3|11430.3|32359
1482966000000|2016-12-28 23:00:00|11449.3|11444.3|11445.4|11440.4|11461.5|11460.5|11411.5|11409.8|39750
1483052400000|2016-12-29 23:00:00|11447|11442|11436.8|11431.8|11486.3|11485.3|11401.8|11400.8|46190
1483311600000|2017-01-01 23:00:00|11418.8|11416.8|11588|11583|11619.5|11618.5|11415.8|11414.8|31324
1483398000000|2017-01-02 23:00:00|11593|11588|11597.8|11592.8|11647.3|11645.3|11554.3|11552.3|80252
1483484400000|2017-01-03 23:00:00|11599.5|11594.5|11587.9|11582.9|11621.4|11618.8|11531.3|11530.3|65112
1483570800000|2017-01-04 23:00:00|11586.3|11581.3|11586.3|11581.3|11604.5|11603.5|11533.5|11531.5|68865
1483657200000|2017-01-05 23:00:00|11581.3|11576.3|11611.5|11606.5|11621.5|11619.5|11546.7|11545.7|59591
1483916400000|2017-01-08 23:00:00|11616.7|11611.7|11553.3|11548.3|11644.6|11639.6|11521.5|11520.5|65457
1484002800000|2017-01-09 23:00:00|11554.9|11549.9|11577.4|11572.4|11605|11604|11527.3|11522.3|61642
1484089200000|2017-01-10 23:00:00|11575.7|11570.7|11661.5|11656.5|11696.4|11695.4|11524|11523|108321
1484175600000|2017-01-11 23:00:00|11658.2|11653.2|11562.8|11557.8|11659.4|11654.4|11491.5|11490.5|86462
1484262000000|2017-01-12 23:00:00|11561.1|11556.1|11612.2|11607.2|11636.8|11635.8|11555.7|11552.3|64194
1484521200000|2017-01-15 23:00:00|11604.4|11599.4|11557.7|11552.7|11608.1|11603.1|11530|11529|42841
1484607600000|2017-01-16 23:00:00|11556|11551|11555.8|11550.8|11588.5|11587.5|11426.5|11425.5|111855
1484694000000|2017-01-17 23:00:00|11554.2|11549.2|11610.4|11605.4|11626.6|11621.7|11530.9|11529.9|62664
1484780400000|2017-01-18 23:00:00|11612.1|11607.1|11585.8|11580.8|11645.2|11644.2|11560.5|11558.5|71567
1484866800000|2017-01-19 23:00:00|11584.1|11579.1|11623|11618|11634.6|11633.6|11546.2|11545.2|75894
1485126000000|2017-01-22 23:00:00|11615|11610|11567.4|11562.4|11615|11610|11508.1|11507.1|91584
1485212400000|2017-01-23 23:00:00|11564.1|11559.1|11635.2|11630.2|11645.5|11643.5|11540.2|11539.2|62389
1485298800000|2017-01-24 23:00:00|11633.5|11628.5|11824.6|11819.6|11831|11830|11624.4|11619.4|89358
1485385200000|2017-01-25 23:00:00|11822.9|11817.9|11841.3|11836.3|11893.8|11892.8|11814|11809|68880
1485471600000|2017-01-26 23:00:00|11839.7|11834.7|11815.1|11810.1|11855|11853|11800|11799|55508
1485730800000|2017-01-29 23:00:00|11774|11769|11712.7|11707.7|11795|11794|11660.7|11659.7|78421
1485817200000|2017-01-30 23:00:00|11709.3|11704.3|11604.8|11599.8|11734.6|11733.6|11535.8|11533.8|101181
1485903600000|2017-01-31 23:00:00|11603.2|11598.2|11667.2|11662.2|11725.8|11724.8|11588.1|11583.1|83912
1485990000000|2017-02-01 23:00:00|11668.8|11663.8|11645.4|11640.4|11677.7|11676.7|11602.5|11601.5|75030
1486076400000|2017-02-02 23:00:00|11643.8|11638.8|11663.4|11658.4|11697.3|11696.3|11618.3|11613.3|68902
1486335600000|2017-02-05 23:00:00|11664.2|11659.2|11505.3|11500.3|11682.2|11681.2|11481.2|11479.2|111000
1486422000000|2017-02-06 23:00:00|11503.7|11498.7|11547.4|11542.4|11606.5|11605.5|11465.2|11463.2|83540
1486508400000|2017-02-07 23:00:00|11549.2|11544.2|11560.6|11555.6|11590.7|11589.7|11481.3|11480.3|89888
1486594800000|2017-02-08 23:00:00|11558.9|11553.9|11655.6|11650.6|11661.7|11659.7|11542.9|11537.9|85814
1486681200000|2017-02-09 23:00:00|11657.3|11652.3|11670.7|11665.7|11720.2|11719.2|11643.6|11642.6|71579
1486940400000|2017-02-12 23:00:00|11679.1|11674.1|11787|11782|11813.5|11812.5|11669.1|11666.4|70305
1487026800000|2017-02-13 23:00:00|11785.3|11780.3|11800.6|11795.6|11813.9|11808.9|11750.2|11749.2|60542
1487113200000|2017-02-14 23:00:00|11798.9|11793.9|11811.9|11806.9|11848.2|11847.2|11722|11721|69680
1487199600000|2017-02-15 23:00:00|11810.2|11805.2|11779.6|11774.6|11814.5|11813.5|11728.3|11727.3|65547
1487286000000|2017-02-16 23:00:00|11772.6|11767.6|11792.3|11787.3|11799.9|11797.9|11693|11692|76176
1487545200000|2017-02-19 23:00:00|11782.4|11777.4|11828.2|11823.2|11862.2|11860.2|11772.3|11767.3|43895
1487631600000|2017-02-20 23:00:00|11829.9|11824.9|11988.1|11983.1|12000|11996.8|11798.2|11797.2|77400
1487718000000|2017-02-21 23:00:00|11986.4|11981.4|12018.2|12013.2|12032.5|12031.5|11966.8|11965.8|70608
1487804400000|2017-02-22 23:00:00|12014.6|12009.6|11958.6|11953.6|12017.3|12014.9|11926.2|11925.2|61472
1487890800000|2017-02-23 23:00:00|11949.8|11944.8|11826.5|11821.5|11955.6|11950.6|11721.2|11720.2|100569
1488150000000|2017-02-26 23:00:00|11848.7|11843.7|11843.8|11838.8|11870.7|11865.7|11793.2|11792.2|59665
1488236400000|2017-02-27 23:00:00|11845.5|11840.5|11845.2|11840.2|11866.9|11861.9|11780.6|11779.6|62192
1488322800000|2017-02-28 23:00:00|11841.7|11836.7|12081.8|12076.8|12101.3|12099.3|11834.9|11829.9|91410
1488409200000|2017-03-01 23:00:00|12080|12075|12047.3|12042.3|12093.7|12088.8|12031.8|12026.8|53336
1488495600000|2017-03-02 23:00:00|12040.3|12035.3|12020.1|12015.1|12058.3|12057.3|11991.3|11989.3|69435
1488754800000|2017-03-05 23:00:00|11988.2|11983.2|11960.7|11955.7|12005.7|12001|11920.1|11919.1|65261
1488841200000|2017-03-06 23:00:00|11964.2|11959.2|11954.8|11949.8|11999.8|11994.8|11934.5|11933.5|53414
1488927600000|2017-03-07 23:00:00|11953|11948|11949.4|11944.4|12020.3|12019.3|11911.8|11906.8|82559
1489014000000|2017-03-08 23:00:00|11951.1|11946.1|11997.3|11992.3|12026.5|12025.5|11918.3|11917.3|86763
1489100400000|2017-03-09 23:00:00|11994|11989|11958.1|11953.1|12068.8|12067.8|11933.8|11931.8|97784
1489273200000|2017-03-11 23:00:00|11962.2|11957.2|11950.8|11945.8|11967.5|11962.5|11945.8|11940.8|0
1489359600000|2017-03-12 23:00:00|11949.9|11944.9|12010.7|12005.7|12019.1|12017.1|11934.6|11929.6|88266
1489446000000|2017-03-13 23:00:00|12009.9|12004.9|11996.3|11991.3|12018.8|12013.8|11928.5|11927.5|135802
1489532400000|2017-03-14 23:00:00|11994.7|11989.7|12067.4|12062.4|12067.8|12063.6|11978.4|11977.4|125112
1489618800000|2017-03-15 23:00:00|12069.1|12064.1|12077|12072|12180.6|12178.6|12044.8|12043.8|106067
1489705200000|2017-03-16 23:00:00|12075.4|12070.4|12084|12082|12119|12118|12018|12017|70491
1489878000000|2017-03-18 23:00:00|12073|12068|12068.4|12063.4|12079.7|12074.7|12064.1|12059.1|0
1489964400000|2017-03-19 23:00:00|12067.4|12062.4|12050.5|12045.5|12083.2|12082.2|12029.4|12028.4|47581
1490050800000|2017-03-20 23:00:00|12047.2|12042.2|11899.5|11894.5|12113.1|12112.1|11885.8|11880.8|107497
1490137200000|2017-03-21 23:00:00|11898|11893|11960|11955|11965.1|11960.1|11850.6|11849.6|85043
1490223600000|2017-03-22 23:00:00|11963.1|11958.1|12024.1|12019.1|12047.9|12046.9|11895.9|11894.9|87843
1490310000000|2017-03-23 23:00:00|12025.6|12020.6|12077.3|12075.3|12099|12097|12008.5|12007.5|71665
1490565600000|2017-03-26 22:00:00|12042.8|12037.8|12038.3|12033.3|12052.3|12047.3|11915.3|11914.3|85836
1490652000000|2017-03-27 22:00:00|12042.9|12037.9|12178.5|12173.5|12188.1|12186.1|12034.4|12029.4|79308
1490738400000|2017-03-28 22:00:00|12180.1|12175.1|12204|12199|12238.4|12237.4|12165.4|12163.4|65767
1490824800000|2017-03-29 22:00:00|12205.6|12200.6|12280.8|12275.8|12280.8|12275.8|12199.4|12196.7|56290
1490911200000|2017-03-30 22:00:00|12282.3|12277.3|12316.5|12311.5|12343.1|12341.1|12219|12217|65928
1491170400000|2017-04-02 22:00:00|12335|12330|12279.4|12274.4|12388.1|12386.1|12208.8|12206.8|83121
1491256800000|2017-04-03 22:00:00|12277.9|12272.9|12312.4|12307.4|12314.4|12309.4|12227.3|12226.3|61319
1491343200000|2017-04-04 22:00:00|12310.8|12305.8|12166.6|12161.6|12317.9|12312.9|12148.6|12143.6|78717
1491429600000|2017-04-05 22:00:00|12165.1|12160.1|12234|12229|12245.4|12243.4|12115.4|12114.4|82392
1491516000000|2017-04-06 22:00:00|12232.4|12227.4|12233.3|12228.3|12254.6|12252.6|12123.3|12118.3|72484
1491775200000|2017-04-09 22:00:00|12226.3|12221.3|12196.1|12191.1|12286|12281|12176.3|12172.7|61017
1491861600000|2017-04-10 22:00:00|12194.6|12189.6|12180.7|12175.7|12222.4|12221.4|12045.4|12044.4|106573
1491948000000|2017-04-11 22:00:00|12179.1|12174.1|12128.2|12123.2|12242.9|12241.9|12120.4|12117.8|90040
1492034400000|2017-04-12 22:00:00|12125|12120|12097.5|12092.5|12155.9|12153.9|12067.9|12065.9|76203
1492380000000|2017-04-16 22:00:00|12082|12077|12153.5|12148.5|12164.1|12159.1|12063|12058|0
1492466400000|2017-04-17 22:00:00|12151.9|12146.9|11991|11986|12185.1|12183.1|11957.6|11955.6|104458
1492552800000|2017-04-18 22:00:00|11987.9|11982.9|11968.1|11963.1|12041.5|12040.5|11964.6|11959.6|65810
1492639200000|2017-04-19 22:00:00|11972.7|11967.7|12042|12037|12063.6|12061.6|11942|11941|79819
1492725600000|2017-04-20 22:00:00|12046.6|12041.6|12077.8|12072.8|12092.5|12091.3|12008.8|12007.8|90891
1492984800000|2017-04-23 22:00:00|12341.2|12336.2|12464.8|12459.8|12480.3|12478.3|12217.9|12212.9|118423
1493071200000|2017-04-24 22:00:00|12466.4|12461.4|12476.2|12471.2|12519.9|12514.9|12430.8|12428.8|71620
1493157600000|2017-04-25 22:00:00|12471.5|12466.5|12424.6|12419.6|12490.7|12486.9|12422.6|12417.6|58219
1493244000000|2017-04-26 22:00:00|12423|12418|12448.1|12443.1|12475.3|12474.3|12423|12418|60827
1493330400000|2017-04-27 22:00:00|12440.2|12435.2|12442|12437|12462|12461|12405.5|12404.5|58811
1493589600000|2017-04-30 22:00:00|12437.7|12432.7|12471.6|12466.6|12487|12482|12417.8|12412.8|0
1493676000000|2017-05-01 22:00:00|12468.5|12463.5|12517.9|12512.9|12531|12529|12432.5|12431.5|62969
1493762400000|2017-05-02 22:00:00|12512.7|12507.7|12530.8|12525.8|12545.2|12540.2|12476.4|12475.4|57830
1493848800000|2017-05-03 22:00:00|12527.7|12522.7|12658.8|12653.8|12658.8|12656.5|12525.3|12520.3|76244
1493935200000|2017-05-04 22:00:00|12655.6|12650.6|12850.9|12845.9|12852.5|12847.5|12595|12594|74551
1494194400000|2017-05-07 22:00:00|12869.8|12864.8|12706|12701|12874.8|12869.8|12660.3|12659.3|70423
1494280800000|2017-05-08 22:00:00|12702.8|12697.8|12744|12739|12786.4|12785.4|12696.6|12691.6|60379
1494367200000|2017-05-09 22:00:00|12737.6|12732.6|12758.5|12753.5|12779.3|12778.3|12707.2|12702.2|53947
1494453600000|2017-05-10 22:00:00|12760.1|12755.1|12735.8|12730.8|12774.5|12773.5|12662.3|12661.3|77960
1494540000000|2017-05-11 22:00:00|12734.2|12729.2|12789.2|12784.2|12795.8|12790.8|12710.5|12708.5|60676
1494799200000|2017-05-14 22:00:00|12786.8|12781.8|12807.1|12802.1|12843.3|12841.3|12727.3|12726.3|67009
1494885600000|2017-05-15 22:00:00|12805.4|12800.4|12796.8|12791.8|12842.2|12841.2|12774.2|12773.2|61483
1494972000000|2017-05-16 22:00:00|12790.4|12785.4|12544.5|12539.5|12792|12788.2|12540.1|12535.1|107216
1495058400000|2017-05-17 22:00:00|12536.5|12531.5|12605.1|12600.1|12643|12642|12491.1|12490.1|113233
1495144800000|2017-05-18 22:00:00|12606.6|12601.6|12639.4|12634.4|12658.6|12657.6|12589.7|12584.7|73900
1495404000000|2017-05-21 22:00:00|12636.6|12631.6|12637.8|12632.8|12690.1|12688.1|12569.9|12568.9|66120
1495490400000|2017-05-22 22:00:00|12634.9|12629.9|12671.6|12666.6|12705.8|12704.8|12588.7|12586.7|78058
1495576800000|2017-05-23 22:00:00|12670.1|12665.1|12652.2|12647.2|12671.4|12666.4|12615|12614|57865
1495663200000|2017-05-24 22:00:00|12649.3|12644.3|12623.2|12618.2|12713|12711|12540.7|12539.7|80490
1495749600000|2017-05-25 22:00:00|12620.3|12615.3|12608.9|12603.9|12625.3|12620.3|12530.4|12529.4|63420
1496008800000|2017-05-28 22:00:00|12605.3|12600.3|12629.7|12624.7|12649.5|12647.5|12578.6|12577.6|30269
1496095200000|2017-05-29 22:00:00|12628.7|12623.7|12587.9|12582.9|12651|12650|12566.5|12565.5|69890
1496181600000|2017-05-30 22:00:00|12583.6|12578.6|12643.8|12638.8|12711.8|12710.8|12579.2|12576|104144
1496268000000|2017-05-31 22:00:00|12640.9|12635.9|12695.8|12690.8|12706.3|12701.3|12619.3|12618.3|68448
1496354400000|2017-06-01 22:00:00|12698.7|12693.7|12849.1|12844.1|12882.3|12881.3|12695.1|12690.1|96673
1496613600000|2017-06-04 22:00:00|12842.6|12837.6|12827|12822|12846.9|12841.9|12788.3|12783.3|0
1496700000000|2017-06-05 22:00:00|12821.2|12816.2|12673.8|12668.8|12823.6|12818.6|12655.7|12653.7|85371
1496786400000|2017-06-06 22:00:00|12671|12666|12690|12685|12748.3|12747.3|12638.5|12637.5|77256
1496872800000|2017-06-07 22:00:00|12688.5|12683.5|12713.5|12708.5|12744.4|12743.3|12673.8|12672.8|78930
1496959200000|2017-06-08 22:00:00|12672.7|12667.7|12776.9|12771.9|12823|12822|12672.7|12667.7|84453
1497218400000|2017-06-11 22:00:00|12771.3|12766.3|12704.8|12699.8|12787.6|12786.6|12665.3|12664.3|119094
1497304800000|2017-06-12 22:00:00|12703.3|12698.3|12810.4|12805.4|12814.7|12810.9|12695.4|12690.4|152063
1497391200000|2017-06-13 22:00:00|12809|12804|12827.9|12822.9|12923.3|12922.3|12780.1|12778.1|145017
1497477600000|2017-06-14 22:00:00|12823.6|12818.6|12704.3|12699.3|12827.2|12822.2|12617.5|12616.5|105957
1497564000000|2017-06-15 22:00:00|12701.4|12696.4|12775.1|12770.1|12775.1|12770.1|12693.5|12688.5|73274
1497823200000|2017-06-18 22:00:00|12772.9|12767.9|12900.8|12895.8|12916.8|12914.8|12764.7|12759.7|70310
1497909600000|2017-06-19 22:00:00|12902.2|12897.2|12819.5|12814.5|12955.8|12953.8|12782.5|12780.5|66541
1497996000000|2017-06-20 22:00:00|12815.2|12810.2|12762.6|12757.6|12821.6|12816.6|12709.2|12708.2|76195
1498082400000|2017-06-21 22:00:00|12761.1|12756.1|12775.9|12770.9|12807.7|12806.7|12715.7|12714.7|59845
1498168800000|2017-06-22 22:00:00|12773|12768|12715.4|12710.4|12796.7|12794.7|12674.8|12673.8|66506
1498428000000|2017-06-25 22:00:00|12717.6|12712.6|12773.3|12768.3|12842.4|12841.4|12704.6|12699.6|58425
1498514400000|2017-06-26 22:00:00|12771.9|12766.9|12604.1|12599.1|12782.2|12777.2|12589.9|12587.9|93248
1498600800000|2017-06-27 22:00:00|12599.8|12594.8|12701.3|12696.3|12706|12701|12535.9|12534.9|89510
1498687200000|2017-06-28 22:00:00|12698.4|12693.4|12418.4|12413.4|12736.3|12734.3|12348.8|12346.8|129359
1498773600000|2017-06-29 22:00:00|12414.2|12409.2|12383.9|12378.9|12459.8|12458.8|12311.1|12309.1|99942
1499032800000|2017-07-02 22:00:00|12395.8|12390.8|12456.4|12451.4|12488.4|12487.4|12384.6|12379.8|66386
1499119200000|2017-07-03 22:00:00|12457.8|12452.8|12448.5|12443.5|12484.9|12483.9|12415.7|12414.7|45891
1499205600000|2017-07-04 22:00:00|12445.7|12440.7|12483.4|12478.4|12500.3|12499.3|12404.8|12403.8|79574
1499292000000|2017-07-05 22:00:00|12480.6|12475.6|12355.1|12350.1|12495.1|12491.7|12315.7|12314.7|93272
1499378400000|2017-07-06 22:00:00|12359.3|12354.3|12427.5|12422.5|12428.9|12425.5|12338|12337|62145
1499637600000|2017-07-09 22:00:00|12429.6|12424.6|12456.9|12451.9|12485.5|12484.5|12404|12403|57917
1499724000000|2017-07-10 22:00:00|12455.5|12450.5|12488.2|12483.2|12541.5|12540.5|12416.5|12415.5|73298
1499810400000|2017-07-11 22:00:00|12486.8|12481.8|12644.1|12639.1|12660.3|12658.3|12455.5|12453.5|78932
1499896800000|2017-07-12 22:00:00|12647|12642|12659.4|12654.4|12679|12678|12614.6|12613.6|55665
1499983200000|2017-07-13 22:00:00|12658|12653|12665.2|12660.2|12666.5|12664.5|12576.8|12575.8|56561
1500242400000|2017-07-16 22:00:00|12662.5|12657.5|12599.7|12594.7|12676|12673.5|12540.9|12539.9|61986
1500328800000|2017-07-17 22:00:00|12598.3|12593.3|12450.3|12445.3|12599.8|12594.8|12384|12383|91451
1500415200000|2017-07-18 22:00:00|12448.9|12443.9|12484.1|12479.1|12491.7|12489.7|12418.5|12417.5|65646
1500501600000|2017-07-19 22:00:00|12482.7|12477.7|12459.1|12454.1|12576.8|12575.8|12391|12390|89915
1500588000000|2017-07-20 22:00:00|12457.7|12452.7|12256.4|12251.4|12466.4|12465.4|12190.4|12189.4|111191
1500847200000|2017-07-23 22:00:00|12254.6|12249.6|12244.2|12239.2|12260.4|12255.4|12141.1|12140.1|80184
1500933600000|2017-07-24 22:00:00|12242.8|12237.8|12272.2|12267.2|12303.1|12302.1|12210.9|12209.9|79286
1501020000000|2017-07-25 22:00:00|12270.8|12265.8|12268.1|12263.1|12345|12344|12243.8|12241.8|66495
1501106400000|2017-07-26 22:00:00|12269.4|12264.4|12190.7|12185.7|12297.8|12296.8|12147.5|12145.5|87129
1501192800000|2017-07-27 22:00:00|12189.4|12184.4|12182.2|12177.2|12189.4|12184.4|12096.3|12095.3|72183
1501452000000|2017-07-30 22:00:00|12172|12167|12104.1|12099.1|12212.5|12211.5|12086.8|12084.8|71287
1501538400000|2017-07-31 22:00:00|12101.4|12096.4|12274.3|12269.3|12306.3|12305.3|12090.5|12085.6|89180
1501624800000|2017-08-01 22:00:00|12275.6|12270.6|12184|12179|12283.5|12282.5|12152.4|12151.4|73527
1501711200000|2017-08-02 22:00:00|12182.6|12177.6|12149.4|12144.4|12186.5|12185.5|12098.6|12097.6|78394
1501797600000|2017-08-03 22:00:00|12150.8|12145.8|12288.8|12283.8|12325.6|12324.6|12125.8|12124.8|75950
1502056800000|2017-08-06 22:00:00|12293.2|12288.2|12250.7|12245.7|12338.6|12337.6|12224.3|12223.3|49981
1502143200000|2017-08-07 22:00:00|12249.3|12244.3|12242.1|12237.1|12333.3|12332.3|12182.5|12181.5|66647
1502229600000|2017-08-08 22:00:00|12235.3|12230.3|12187.7|12182.7|12238|12233|12098.4|12097.4|94440
1502316000000|2017-08-09 22:00:00|12189.1|12184.1|11940.7|11935.7|12189.1|12184.1|11933.9|11928.9|100307
1502402400000|2017-08-10 22:00:00|11943.4|11938.4|12006.2|12001.2|12049.3|12048.3|11924.1|11919.1|100192
1502661600000|2017-08-13 22:00:00|12025.8|12020.8|12178.9|12173.9|12196.8|12195.8|12022.4|12017.4|70696
1502748000000|2017-08-14 22:00:00|12174.1|12169.1|12208.8|12203.8|12244.1|12239.1|12155.7|12154.7|72095
1502834400000|2017-08-15 22:00:00|12207.2|12202.2|12237.3|12232.3|12300.6|12299.6|12188.7|12183.7|67955
1502920800000|2017-08-16 22:00:00|12238.9|12233.9|12122.8|12117.8|12294.1|12293.1|12098.1|12093.1|86673
1503007200000|2017-08-17 22:00:00|12119.6|12114.6|12157.4|12152.4|12201.2|12199.2|12082.6|12081.6|95015
1503266400000|2017-08-20 22:00:00|12200|12195|12080.9|12075.9|12206.7|12201.7|12020.2|12019.2|84165
1503352800000|2017-08-21 22:00:00|12076.1|12071.1|12263.1|12258.1|12279.3|12274.3|12072|12067|71460
1503439200000|2017-08-22 22:00:00|12258.3|12253.3|12171.2|12166.2|12272.8|12271|12154|12153|68686
1503525600000|2017-08-23 22:00:00|12172.8|12167.8|12200|12195|12257.5|12256.5|12145.7|12140.7|72345
1503612000000|2017-08-24 22:00:00|12198.4|12193.4|12174.1|12169.1|12251.8|12250.8|12130|12129|75529
1503871200000|2017-08-27 22:00:00|12147.3|12142.3|12106.9|12101.9|12188.4|12183.4|12063.5|12062.5|64108
1503957600000|2017-08-28 22:00:00|12027.9|12022.9|11994.3|11989.3|12082.5|12077.6|11867.5|11866.5|124421
1504044000000|2017-08-29 22:00:00|11992.7|11987.7|12021.5|12016.5|12042.4|12041.4|11980.9|11975.9|80008
1504130400000|2017-08-30 22:00:00|12019.9|12014.9|12075.8|12070.8|12117.7|12116.7|12017.5|12012.5|79306
1504216800000|2017-08-31 22:00:00|12074.2|12069.2|12149.7|12144.7|12193.9|12192.9|12065|12063|77381
1504476000000|2017-09-03 22:00:00|12058.4|12053.4|12132.2|12127.2|12141.4|12140.4|12035.4|12033.4|46582
1504562400000|2017-09-04 22:00:00|12125.3|12120.3|12087.5|12082.5|12213.1|12212.1|12042.6|12040.6|106298
1504648800000|2017-09-05 22:00:00|12089.4|12084.4|12282.9|12277.9|12305.5|12303.5|12054.1|12053.1|107219
1504735200000|2017-09-06 22:00:00|12281|12276|12320.9|12315.9|12365.8|12364.8|12233.4|12228.4|106505
1504821600000|2017-09-07 22:00:00|12324.2|12319.2|12293.4|12288.4|12329.9|12324.9|12244|12243|77871
1505080800000|2017-09-10 22:00:00|12354.1|12349.1|12502|12497|12509|12507|12332.5|12327.5|111180
1505167200000|2017-09-11 22:00:00|12503.6|12498.6|12523.9|12518.9|12560.3|12559.3|12488.3|12483.3|120121
1505253600000|2017-09-12 22:00:00|12527.4|12522.4|12553.6|12548.6|12569.3|12567.3|12477.5|12475.5|119736
1505340000000|2017-09-13 22:00:00|12551.8|12546.8|12547.4|12542.4|12558|12556|12497.8|12496.8|75893
1505426400000|2017-09-14 22:00:00|12545.6|12540.6|12551.9|12546.9|12563.8|12562.8|12496.9|12491.9|66030
1505685600000|2017-09-17 22:00:00|12543.3|12538.3|12569.2|12564.2|12615.8|12614.8|12535|12534|52272
1505772000000|2017-09-18 22:00:00|12567.4|12562.4|12550.8|12545.8|12578|12575.5|12526.3|12525.3|52937
1505858400000|2017-09-19 22:00:00|12552.6|12547.6|12632.5|12627.5|12647.2|12642.2|12517|12516|59757
1505944800000|2017-09-20 22:00:00|12630.8|12625.8|12607.5|12602.5|12650.2|12645.2|12582.5|12581.5|52591
1506031200000|2017-09-21 22:00:00|12609.3|12604.3|12615.7|12610.7|12648.9|12647.9|12554.5|12549.5|54505
1506290400000|2017-09-24 22:00:00|12587.1|12582.1|12594|12589|12635.2|12634.2|12553.1|12551.1|61754
1506376800000|2017-09-25 22:00:00|12592.2|12587.2|12604.6|12599.6|12632.5|12631.5|12551.9|12550.9|54772
1506463200000|2017-09-26 22:00:00|12602.9|12597.9|12684.7|12679.7|12705.4|12703.4|12598.5|12593.5|65099
1506549600000|2017-09-27 22:00:00|12681.1|12676.1|12717.3|12712.3|12734.9|12729.9|12665.4|12664.4|56003
1506636000000|2017-09-28 22:00:00|12719.1|12714.1|12865.2|12860.2|12869.4|12864.4|12703|12698|63523
1506895200000|2017-10-01 22:00:00|12854.1|12849.1|12920.7|12915.7|12924.5|12919.5|12847.4|12842.4|64795
1506981600000|2017-10-02 22:00:00|12917.2|12912.2|12953|12948|12959.6|12954.6|12902.4|12897.4|0
1507068000000|2017-10-03 22:00:00|12954.8|12949.8|12948.3|12943.3|12983.6|12981.6|12893.9|12892.9|70972
1507154400000|2017-10-04 22:00:00|12944.7|12939.7|12982.7|12977.7|12996.3|12991.3|12934.6|12933.1|50949
1507240800000|2017-10-05 22:00:00|12981|12976|12958.2|12953.2|13004.4|12999.4|12941.1|12940.1|55703
1507500000000|2017-10-08 22:00:00|12966.2|12961.2|12945.4|12940.4|12998.3|12997.3|12936.5|12934.5|44559
1507586400000|2017-10-09 22:00:00|12943.6|12938.6|12964.7|12959.7|12982.7|12981.7|12908|12907|65347
1507672800000|2017-10-10 22:00:00|12961.1|12956.1|12970.8|12965.8|12986.3|12984.3|12924.3|12923.3|48857
1507759200000|2017-10-11 22:00:00|12969.1|12964.1|12982.8|12977.8|13004.7|13003.7|12943.9|12942.9|51209
1507845600000|2017-10-12 22:00:00|12975.6|12970.6|13000.6|12995.6|13039.6|13038.6|12963.6|12962.6|62245
1508104800000|2017-10-15 22:00:00|13007.4|13002.4|12997.8|12992.8|13028.9|13027.1|12978.7|12976.7|41261
1508191200000|2017-10-16 22:00:00|12999.5|12994.5|13014.4|13009.4|13034.6|13033.6|12967.3|12966.3|55307
1508277600000|2017-10-17 22:00:00|13016.2|13011.2|13057.9|13052.9|13095.8|13094.8|13004.6|13003.6|62854
1508364000000|2017-10-18 22:00:00|13059.7|13054.7|13002.1|12997.1|13059.7|13054.7|12910.7|12909.7|104298
1508450400000|2017-10-19 22:00:00|13000.3|12995.3|13000.7|12995.7|13076.4|13071.4|12954.2|12953.2|66057
1508709600000|2017-10-22 22:00:00|13006.9|13001.9|12985.2|12980.2|13071.1|13070.1|12972.6|12967.6|67545
1508796000000|2017-10-23 22:00:00|12981.6|12976.6|13017.4|13012.4|13056.8|13055.8|12979|12974|64139
1508882400000|2017-10-24 22:00:00|13015.7|13010.7|12985|12980|13048.8|13047.8|12915.2|12913.2|90898
1508968800000|2017-10-25 22:00:00|12986.8|12981.8|13178.9|13173.9|13183.9|13178.9|12941.9|12940.9|102764
1509055200000|2017-10-26 22:00:00|13174.3|13169.3|13216.6|13211.6|13251.9|13250.9|13155.9|13150.9|78552
1509228000000|2017-10-28 22:00:00|13211.2|13206.2|13217.1|13212.1|13231.9|13226.9|13208.1|13203.1|0
1509318000000|2017-10-29 23:00:00|13215.6|13210.6|13230.2|13225.2|13255.7|13254.7|13200.6|13195.6|47395
1509404400000|2017-10-30 23:00:00|13231|13226|13287.5|13282.5|13304.4|13301.4|13226.6|13221.6|0
1509490800000|2017-10-31 23:00:00|13288.5|13283.5|13468.7|13463.7|13492.7|13491.7|13288.5|13283.5|88812
1509577200000|2017-11-01 23:00:00|13467.1|13462.1|13474.3|13469.3|13475.9|13470.9|13404.9|13403.9|61776
1509663600000|2017-11-02 23:00:00|13473.5|13468.5|13472|13470|13506.7|13505.7|13429.5|13428.5|61551
1509922800000|2017-11-05 23:00:00|13475.1|13470.1|13472.4|13467.4|13503.4|13498.4|13440.9|13438.8|50964
1510009200000|2017-11-06 23:00:00|13467.7|13462.7|13366.2|13361.2|13534.7|13532.7|13339|13337|88184
1510095600000|2017-11-07 23:00:00|13353.8|13348.8|13392.6|13387.6|13421|13420|13326.3|13321.3|72995
1510182000000|2017-11-08 23:00:00|13398.8|13393.8|13190|13185|13420.7|13415.7|13108.3|13106.3|132391
1510268400000|2017-11-09 23:00:00|13182.3|13177.3|13121.8|13116.8|13218.5|13217.5|13110.7|13109.7|85595
1510527600000|2017-11-12 23:00:00|13133.7|13128.7|13098.7|13093.7|13165.2|13164.2|12960.6|12959.6|100802
1510614000000|2017-11-13 23:00:00|13094.1|13089.1|13039.7|13034.7|13138.9|13137.9|13000|12999|92115
1510700400000|2017-11-14 23:00:00|13035.1|13030.1|12960.2|12955.2|13038.9|13033.9|12845.1|12844.1|113853
1510786800000|2017-11-15 23:00:00|12961.7|12956.7|13094.9|13089.9|13098.9|13096.9|12950.8|12945.8|80143
1510873200000|2017-11-16 23:00:00|13090.3|13085.3|12975.7|12970.7|13097.7|13092.7|12963.7|12958.7|80215
1511132400000|2017-11-19 23:00:00|12982.5|12977.5|13062.4|13057.4|13087.9|13086.9|12858.6|12856.6|91140
1511218800000|2017-11-20 23:00:00|13060.9|13055.9|13174.3|13169.3|13212|13211|13024.7|13023.7|87700
1511305200000|2017-11-21 23:00:00|13172.8|13167.8|12975.5|12970.5|13193.8|13191.8|12967.3|12963|93257
1511391600000|2017-11-22 23:00:00|12974|12969|13015.4|13010.4|13053.6|13052.6|12906.5|12904.5|76369
1511478000000|2017-11-23 23:00:00|13010.8|13005.8|13070.4|13065.4|13164.3|13163.3|12979.8|12978.8|88073
1511737200000|2017-11-26 23:00:00|13086.2|13081.2|13029.5|13024.5|13119.5|13118.5|12989.3|12988.3|95231
1511823600000|2017-11-27 23:00:00|13028|13023|13121.1|13116.1|13132|13130|12964.8|12963.8|89195
1511910000000|2017-11-28 23:00:00|13119.5|13114.5|13060.8|13055.8|13197.7|13196.7|13031.8|13029.8|111443
1511996400000|2017-11-29 23:00:00|13057.6|13052.6|13040.5|13035.5|13179.8|13178.8|13014.9|13009.9|97994
1512082800000|2017-11-30 23:00:00|13029.3|13024.3|12952|12947|13075.7|13073.7|12810.3|12809.3|153573
1512342000000|2017-12-03 23:00:00|13055.1|13050.1|13028.9|13023.9|13119.3|13118.3|12973.9|12972.9|101641
1512428400000|2017-12-04 23:00:00|13024.9|13019.9|13004.5|12999.5|13096|13095|12958.3|12957.3|91063
1512514800000|2017-12-05 23:00:00|13001.5|12996.5|13014.2|13009.2|13035.8|13034.8|12862.4|12861.4|109267
1512601200000|2017-12-06 23:00:00|13008.3|13003.3|13117.4|13112.4|13119.4|13114.4|12987.1|12986.1|83885
1512687600000|2017-12-07 23:00:00|13118.9|13113.9|13167.2|13162.2|13242.7|13241.7|13108.2|13103.2|91559
1512946800000|2017-12-10 23:00:00|13178.4|13173.4|13170.7|13165.7|13205|13203|13112.7|13111.7|95684
1513033200000|2017-12-11 23:00:00|13167.7|13162.7|13177.7|13172.7|13185.8|13183.8|13078.7|13077.7|142901
1513119600000|2017-12-12 23:00:00|13173.2|13168.2|13090.8|13085.8|13191.1|13189.6|13070.5|13068.5|98990
1513206000000|2017-12-13 23:00:00|13087.8|13082.8|13016.8|13011.8|13162.6|13161.6|13009.4|13004.4|93198
1513292400000|2017-12-14 23:00:00|13018.3|13013.3|13144.7|13139.7|13150.4|13145.4|13006.5|13005.5|74080
1513551600000|2017-12-17 23:00:00|13160.7|13155.7|13318.1|13313.1|13334.6|13333.6|13159.2|13154.2|71038
1513638000000|2017-12-18 23:00:00|13313.7|13308.7|13234.6|13229.6|13355.3|13350.3|13204|13202|55371
1513724400000|2017-12-19 23:00:00|13236.2|13231.2|13072|13067|13277.8|13272.8|13023.2|13022.2|89814
1513810800000|2017-12-20 23:00:00|13073.6|13068.6|13070.9|13065.9|13142|13141|13013.2|13012.2|69016
1513897200000|2017-12-21 23:00:00|13067.7|13062.7|13071.4|13066.4|13109.5|13108.5|13052.5|13050.5|35549
1514242800000|2017-12-25 23:00:00|13074.5|13069.5|13088.7|13083.7|13090.7|13085.7|13052|13047|0
1514329200000|2017-12-26 23:00:00|13090.3|13085.3|13061.6|13056.6|13133.6|13132.6|13016.4|13015.4|51371
1514415600000|2017-12-27 23:00:00|13053.7|13048.7|12988|12983|13075.1|13070.4|12963|12962|44246
1514502000000|2017-12-28 23:00:00|12984.9|12979.9|12840.2|12835.2|13003|13000.2|12833.5|12830.7|51304
1514847600000|2018-01-01 23:00:00|12894.3|12889.3|12889.4|12884.4|12949.8|12947.8|12743|12742|80953
1514934000000|2018-01-02 23:00:00|12887.8|12882.8|13005.8|13000.8|13025.5|13024.5|12877.8|12872.8|65385
1515020400000|2018-01-03 23:00:00|13012.1|13007.1|13180.6|13175.6|13209|13208|12998.9|12993.9|85837
1515106800000|2018-01-04 23:00:00|13182.2|13177.2|13344.6|13339.6|13353.6|13348.6|13172.2|13167.5|69117
1515366000000|2018-01-07 23:00:00|13358.5|13353.5|13372.9|13367.9|13415.8|13413.8|13333|13332|65907
1515452400000|2018-01-08 23:00:00|13369.8|13364.8|13380.9|13375.9|13428|13427|13347.9|13342.9|62676
1515538800000|2018-01-09 23:00:00|13377.8|13372.8|13279|13274|13398.2|13393.2|13225.3|13224.3|85175
1515625200000|2018-01-10 23:00:00|13274.3|13269.3|13255.7|13250.7|13308.7|13303.7|13150.6|13149.6|80644
1515711600000|2018-01-11 23:00:00|13252.5|13247.5|13250.7|13245.7|13267.5|13266.5|13166.7|13165.7|74420
1515970800000|2018-01-14 23:00:00|13282.5|13277.5|13206.4|13201.4|13299.1|13294.1|13172.2|13171.2|45798
1516057200000|2018-01-15 23:00:00|13207.9|13202.9|13162.9|13157.9|13355|13354|13135|13133|101988
1516143600000|2018-01-16 23:00:00|13161.4|13156.4|13240.8|13235.8|13261|13259|13136.6|13135.6|86375
1516230000000|2018-01-17 23:00:00|13239.3|13234.3|13269|13264|13307.3|13305.3|13202.2|13201.2|80992
1516316400000|2018-01-18 23:00:00|13270.2|13265.2|13471.8|13466.8|13481|13476|13245|13240|83424
1516575600000|2018-01-21 23:00:00|13455.9|13450.9|13515.9|13510.9|13523.6|13519|13410.3|13409.3|64499
1516662000000|2018-01-22 23:00:00|13513.1|13508.1|13557.5|13552.5|13602.2|13600.2|13506.1|13501.1|76047
1516748400000|2018-01-23 23:00:00|13553.2|13548.2|13432.1|13427.1|13582.8|13577.8|13373.5|13371.5|87544
1516834800000|2018-01-24 23:00:00|13427.9|13422.9|13332.1|13327.1|13451.6|13446.6|13220.6|13219.6|108353
1516921200000|2018-01-25 23:00:00|13333.5|13328.5|13390.8|13385.8|13401.4|13396.4|13264.7|13263.7|63291
1517180400000|2018-01-28 23:00:00|13392|13387|13320.2|13315.2|13416.8|13411.8|13272.9|13271.9|68916
1517266800000|2018-01-29 23:00:00|13321.6|13316.6|13207.7|13202.7|13337.1|13332.1|13172|13171|88808
1517353200000|2018-01-30 23:00:00|13209.1|13204.1|13213.4|13208.4|13269.6|13268.6|13158.4|13157.4|77393
1517439600000|2018-01-31 23:00:00|13225.1|13220.1|12978.9|12973.9|13297.4|13296.4|12938.6|12936.6|134741
1517526000000|2018-02-01 23:00:00|12991.3|12986.3|12706.5|12701.5|13009.4|13004.4|12690.1|12685.1|118747
1517785200000|2018-02-04 23:00:00|12606.5|12601.5|12179.2|12174.2|12755.3|12754.3|12053.7|12048.7|136830
1517871600000|2018-02-05 23:00:00|12182.7|12177.7|12619.1|12614.1|12672.6|12667.6|11695.3|11690.3|184680
1517958000000|2018-02-06 23:00:00|12623.8|12618.8|12492.6|12487.6|12672.5|12667.5|12414.2|12413.2|118168
1518044400000|2018-02-07 23:00:00|12475|12470|12215.7|12210.7|12552.9|12550.9|12134.8|12131.8|129552
1518130800000|2018-02-08 23:00:00|12199.2|12194.2|12239.6|12234.6|12298.9|12297.9|11909|11907|154332
1518390000000|2018-02-11 23:00:00|12261.7|12256.7|12349.3|12344.3|12380.8|12379.8|12219.2|12218.2|101116
1518476400000|2018-02-12 23:00:00|12354|12349|12258.7|12253.7|12380.3|12375.3|12184|12182|90515
1518562800000|2018-02-13 23:00:00|12254.1|12249.1|12409.8|12404.8|12445.3|12443.3|12071.6|12070.6|116463
1518649200000|2018-02-14 23:00:00|12406.3|12401.3|12378.5|12373.5|12483.8|12481.8|12274.7|12273.7|93828
1518735600000|2018-02-15 23:00:00|12376.2|12371.2|12509.3|12504.3|12537.4|12535.4|12365|12363|98346
1518994800000|2018-02-18 23:00:00|12513.7|12508.7|12396.3|12391.3|12556.3|12551.3|12360.8|12359.8|52756
1519081200000|2018-02-19 23:00:00|12395|12390|12429.3|12424.3|12505.8|12503.8|12332.5|12331.5|82538
1519167600000|2018-02-20 23:00:00|12432.3|12427.3|12392.6|12387.6|12514.3|12512.3|12369.3|12364.3|75222
1519254000000|2018-02-21 23:00:00|12393.8|12388.8|12464.2|12459.2|12500.8|12499.8|12281.5|12280.5|95008
1519340400000|2018-02-22 23:00:00|12464.9|12459.9|12543.8|12538.8|12563.4|12558.4|12430.1|12429.1|67948
1519599600000|2018-02-25 23:00:00|12577.2|12572.2|12602.9|12597.9|12613.7|12608.7|12483|12482|74859
1519686000000|2018-02-26 23:00:00|12602.4|12597.4|12441.1|12436.1|12615|12610|12420.1|12415.1|97029
1519772400000|2018-02-27 23:00:00|12439.9|12434.9|12384.5|12379.5|12519.3|12518.3|12363.6|12358.6|86906
1519858800000|2018-02-28 23:00:00|12385.4|12380.4|12081.8|12076.8|12402.6|12400.6|12012.3|12010.3|154290
1519945200000|2018-03-01 23:00:00|12082.7|12077.7|12004.9|11999.9|12105.6|12103.6|11876.9|11875.9|134567
1520204400000|2018-03-04 23:00:00|11974.4|11969.4|12172.7|12167.7|12184.3|12182.3|11730.8|11728.8|127494
1520290800000|2018-03-05 23:00:00|12173.6|12168.6|12041.2|12036.2|12275.3|12273.3|12038|12033|92413
1520377200000|2018-03-06 23:00:00|12037.2|12032.2|12255.8|12250.8|12278.6|12277.6|11971.8|11966.8|107091
1520463600000|2018-03-07 23:00:00|12254.7|12249.7|12339.9|12334.9|12384.1|12383.1|12177|12176|93321
1520550000000|2018-03-08 23:00:00|12337.8|12332.8|12369.1|12364.1|12412.1|12411.1|12283.7|12282.7|88601
1520722800000|2018-03-10 23:00:00|12373.1|12368.1|12397.2|12392.2|12400.3|12395.3|12373.1|12368.1|0
1520809200000|2018-03-11 23:00:00|12398.3|12393.3|12406.7|12401.7|12478|12476|12359.8|12358.8|111111
1520895600000|2018-03-12 23:00:00|12407.3|12402.3|12150.8|12145.8|12461.2|12460.2|12116.8|12114.8|181190
1520982000000|2018-03-13 23:00:00|12149.7|12144.7|12271.6|12266.6|12325.1|12324.1|12128.8|12123.8|146002
1521068400000|2018-03-14 23:00:00|12270.5|12265.5|12376.1|12371.1|12384.9|12382.9|12217|12212|79423
1521154800000|2018-03-15 23:00:00|12376.6|12371.6|12396.9|12394.9|12453.5|12452.5|12335.3|12334.3|91533
1521327600000|2018-03-17 23:00:00|12393.2|12388.2|12390.7|12385.7|12395.8|12390.8|12381.7|12376.7|0
1521414000000|2018-03-18 23:00:00|12389.6|12384.6|12236.5|12231.5|12402.1|12397.1|12160.3|12158.3|104372
1521500400000|2018-03-19 23:00:00|12237.6|12232.6|12333.7|12328.7|12351.8|12346.8|12188.8|12187.8|96754
1521586800000|2018-03-20 23:00:00|12333.1|12328.1|12266.3|12261.3|12372.4|12370.4|12219|12217|99454
1521673200000|2018-03-21 23:00:00|12267.5|12262.5|11947.1|11942.1|12298.2|12293.2|11925.6|11920.6|143584
1521759600000|2018-03-22 23:00:00|11943.7|11938.7|11786|11784|12004.5|12003.5|11757|11755|143417
1522015200000|2018-03-25 22:00:00|11774.1|11769.1|11921.1|11916.1|11985.6|11984.6|11705.1|11704.1|98981
1522101600000|2018-03-26 22:00:00|11922.6|11917.6|11837.9|11832.9|12044|12043|11803.8|11801.8|103494
1522188000000|2018-03-27 22:00:00|11843.5|11838.5|11966.5|11961.5|12013.5|12011.5|11769|11768|133267
1522274400000|2018-03-28 22:00:00|11975.3|11970.3|12119.6|12114.6|12166.1|12164.1|11924.4|11919.4|109803
1522620000000|2018-04-01 22:00:00|12121.6|12116.6|11985.6|11980.6|12154.9|12149.9|11861.8|11856.8|0
1522706400000|2018-04-02 22:00:00|11983.7|11978.7|12059.1|12054.1|12071.5|12070.5|11911.8|11910.8|122393
1522792800000|2018-04-03 22:00:00|12055.8|12050.8|12079.8|12074.8|12087.5|12082.5|11792.4|11791.4|115648
1522879200000|2018-04-04 22:00:00|12084.4|12079.4|12285.4|12280.4|12327.7|12326.7|12075.8|12070.8|107000
1522965600000|2018-04-05 22:00:00|12290|12285|12187|12182|12294.1|12293|12102.5|12097.5|104064
1523224800000|2018-04-08 22:00:00|12190|12185|12255.6|12250.6|12373.3|12372.3|12189|12184|100293
1523311200000|2018-04-09 22:00:00|12252.7|12247.7|12378.5|12373.5|12430|12429|12230.3|12225.3|97523
1523397600000|2018-04-10 22:00:00|12379.9|12374.9|12284.5|12279.5|12392.8|12391.8|12256.3|12255.3|102599
1523484000000|2018-04-11 22:00:00|12285.5|12280.5|12434|12429|12438|12435.8|12262.5|12261.5|84088
1523570400000|2018-04-12 22:00:00|12421.1|12416.1|12458.1|12453.1|12526.7|12525.7|12396.5|12391.9|86953
1523829600000|2018-04-15 22:00:00|12530.4|12525.4|12418.8|12413.8|12562.4|12557.4|12376.6|12375.6|93407
1523916000000|2018-04-16 22:00:00|12417.8|12412.8|12581.2|12576.2|12618.3|12617.3|12416.6|12412.3|99744
1524002400000|2018-04-17 22:00:00|12580.8|12575.8|12603.8|12598.8|12640.3|12639.3|12547.5|12546.5|82635
1524088800000|2018-04-18 22:00:00|12605.6|12600.6|12554.2|12549.2|12621|12619|12526.7|12524.7|86905
1524175200000|2018-04-19 22:00:00|12554|12549|12538.1|12533.1|12588.1|12587.1|12489.7|12488.7|84214
1524434400000|2018-04-22 22:00:00|12589.5|12584.5|12576.9|12571.9|12591.9|12590.9|12463.9|12462.9|94480
1524520800000|2018-04-23 22:00:00|12576.3|12571.3|12447|12442|12650|12649|12376.8|12374.8|114400
1524607200000|2018-04-24 22:00:00|12448.8|12443.8|12475.8|12470.8|12485.8|12484.8|12312.2|12311.2|118820
1524693600000|2018-04-25 22:00:00|12479.8|12474.8|12588|12583|12603.6|12598.6|12379.4|12378.4|114005
1524780000000|2018-04-26 22:00:00|12590.6|12585.6|12590.4|12585.4|12629.6|12628.6|12517.5|12516.5|91097
1525039200000|2018-04-29 22:00:00|12594.4|12589.4|12564.5|12559.5|12630.4|12625.4|12554.7|12552.3|69291
1525125600000|2018-04-30 22:00:00|12565.4|12560.4|12608.4|12603.4|12624.8|12619.8|12501.9|12496.9|0
1525212000000|2018-05-01 22:00:00|12612.8|12607.8|12766.7|12761.7|12831|12830|12560.8|12555.8|108454
1525298400000|2018-05-02 22:00:00|12765.6|12760.6|12763.7|12758.7|12800.7|12799.7|12664.3|12663.3|107502
1525384800000|2018-05-03 22:00:00|12763.9|12758.9|12846.9|12841.9|12851.4|12849.4|12706.4|12705.4|86306
1525644000000|2018-05-06 22:00:00|12850.4|12845.4|12915.3|12910.3|12965.5|12964.5|12810.3|12809.3|72585
1525730400000|2018-05-07 22:00:00|12914.9|12909.9|12936|12931|12950.8|12947.5|12853.4|12852.4|76537
1525816800000|2018-05-08 22:00:00|12934.1|12929.1|12977.9|12972.9|12997.3|12995.3|12889.5|12888.5|71415
1525903200000|2018-05-09 22:00:00|12978.5|12973.5|13017.7|13012.7|13036.9|13035.9|12928|12927|72513
1525989600000|2018-05-10 22:00:00|13017.8|13012.8|12991.4|12986.4|13052.7|13050.2|12962.4|12961.4|71178
1526248800000|2018-05-13 22:00:00|13015.2|13010.2|12967|12962|13036.6|13031.9|12926|12925|69599
1526335200000|2018-05-14 22:00:00|12966.9|12961.9|12993.8|12988.8|13010.3|13009.3|12916.8|12915.8|77787
1526421600000|2018-05-15 22:00:00|12994.1|12989.1|13016.3|13011.3|13031.9|13030.9|12957.9|12956.9|93391
1526508000000|2018-05-16 22:00:00|13016.2|13011.2|13101.9|13096.9|13124.3|13122.3|12974.5|12972.5|72840
1526594400000|2018-05-17 22:00:00|13104.1|13099.1|13074.8|13069.8|13153.3|13148.3|13050.8|13049.8|77574
1526853600000|2018-05-20 22:00:00|13152.8|13147.8|13146.2|13141.2|13176.9|13174.9|13121.3|13119.3|0
1526940000000|2018-05-21 22:00:00|13142.7|13137.7|13161.6|13156.6|13208.8|13207.8|13061.2|13060.2|85081
1527026400000|2018-05-22 22:00:00|13160.7|13155.7|12999.5|12994.5|13168.9|13163.9|12928.6|12927.6|121768
1527112800000|2018-05-23 22:00:00|12999.2|12994.2|12889.7|12884.7|13007.6|13006.6|12800|12799|115271
1527199200000|2018-05-24 22:00:00|12890.5|12885.5|12939.7|12934.7|13002.3|13001.3|12851.6|12850.6|115991
1527458400000|2018-05-27 22:00:00|12974.1|12969.1|12855|12850|13038.7|13037.7|12825.8|12824.8|67144
1527544800000|2018-05-28 22:00:00|12855.8|12850.8|12676.8|12671.8|12871.1|12866.1|12576.8|12574.8|140031
1527631200000|2018-05-29 22:00:00|12676|12671|12800.3|12795.3|12834.9|12832.9|12628.4|12623.4|109909
1527717600000|2018-05-30 22:00:00|12798|12793|12647.2|12642.2|12811.4|12809.4|12544.9|12543.9|116635
1527804000000|2018-05-31 22:00:00|12647.4|12642.4|12758.7|12753.7|12803.2|12802.2|12631.7|12626.7|99468
1528063200000|2018-06-03 22:00:00|12746.6|12741.6|12784.1|12779.1|12847.2|12846.2|12713.2|12712.2|82303
1528149600000|2018-06-04 22:00:00|12786.4|12781.4|12776.1|12771.1|12929.7|12928.7|12750.1|12748.1|111265
1528236000000|2018-06-05 22:00:00|12772|12767|12907|12902|12910.5|12905.5|12727.7|12726.7|104767
1528322400000|2018-06-06 22:00:00|12905.5|12900.5|12729.6|12724.6|12919.5|12918.5|12665.6|12663.6|104548
1528408800000|2018-06-07 22:00:00|12726.6|12721.6|12800.7|12795.7|12812.3|12810.3|12610|12609|113878
1528668000000|2018-06-10 22:00:00|12763.7|12758.7|12881.5|12876.5|12897.5|12895.5|12743.5|12741.5|136378
1528754400000|2018-06-11 22:00:00|12875.8|12870.8|12857.5|12852.5|12957.5|12956.5|12814|12813|164609
1528840800000|2018-06-12 22:00:00|12858.5|12853.5|12864.2|12859.2|12908.9|12907.9|12780.1|12779.1|118500
1528927200000|2018-06-13 22:00:00|12862.5|12857.5|13147.1|13142.1|13185.4|13183.4|12800.3|12799.3|96998
1529013600000|2018-06-14 22:00:00|13147.8|13142.8|13063.5|13058.5|13173.6|13171.6|13005.5|13003.5|102779
1529272800000|2018-06-17 22:00:00|13005.8|13000.8|12857.4|12852.4|13019.1|13016|12783|12782|88967
1529359200000|2018-06-18 22:00:00|12858|12853|12724.2|12719.2|12864.3|12859.3|12593.3|12592.3|109864
1529445600000|2018-06-19 22:00:00|12724.4|12719.4|12704.7|12699.7|12775.1|12770.1|12670|12668|76132
1529532000000|2018-06-20 22:00:00|12705.5|12700.5|12474.8|12469.8|12773.1|12768.1|12448.8|12446.8|111761
1529618400000|2018-06-21 22:00:00|12475.6|12470.6|12550.6|12545.6|12607.4|12605.4|12468.8|12463.8|79512
1529877600000|2018-06-24 22:00:00|12555.3|12550.3|12301.7|12296.7|12570.6|12565.6|12252.5|12250.5|119599
1529964000000|2018-06-25 22:00:00|12308.3|12303.3|12295|12290|12358.3|12357.3|12187.6|12186.6|96497
1530050400000|2018-06-26 22:00:00|12300.6|12295.6|12287.6|12282.6|12441.8|12440.8|12124.8|12123.8|133548
1530136800000|2018-06-27 22:00:00|12289.6|12284.6|12227.1|12222.1|12376.1|12375.1|12102.7|12101.7|117720
1530223200000|2018-06-28 22:00:00|12226.2|12221.2|12279.6|12274.6|12384.5|12383.5|12211.8|12206.8|94216
1530482400000|2018-07-01 22:00:00|12290.3|12285.3|12308.4|12303.4|12316.5|12311.5|12131.5|12129.5|84785
1530568800000|2018-07-02 22:00:00|12309.3|12304.3|12302.8|12297.8|12430.6|12429.6|12272.2|12267.2|81941
1530655200000|2018-07-03 22:00:00|12303.3|12298.3|12342.2|12337.2|12352.8|12351.8|12283.7|12282.7|43949
1530741600000|2018-07-04 22:00:00|12343.5|12338.5|12475.4|12470.4|12519|12518|12299.9|12294.9|100140
1530828000000|2018-07-05 22:00:00|12476.5|12471.5|12512.1|12507.1|12559.2|12557.2|12425.6|12424.6|71514
1531087200000|2018-07-08 22:00:00|12521.9|12516.9|12577.6|12572.6|12580|12575|12490|12489|63046
1531173600000|2018-07-09 22:00:00|12575.8|12570.8|12545.8|12540.8|12643|12642|12531|12530|72812
1531260000000|2018-07-10 22:00:00|12549.6|12544.6|12429.8|12424.8|12574.2|12569.2|12391.6|12389.6|93933
1531346400000|2018-07-11 22:00:00|12432.3|12427.3|12515.5|12510.5|12518.2|12516.2|12408.4|12407.4|79383
1531432800000|2018-07-12 22:00:00|12515.4|12510.4|12557.1|12552.1|12587|12586|12497.4|12496.4|69384
1531692000000|2018-07-15 22:00:00|12572.5|12567.5|12570.6|12565.6|12606|12605|12505.4|12504.4|68694
1531778400000|2018-07-16 22:00:00|12570.4|12565.4|12719.5|12714.5|12736.4|12734.4|12520.9|12519.9|88631
1531864800000|2018-07-17 22:00:00|12719.7|12714.7|12757.8|12752.8|12780.5|12779.5|12703.2|12701.2|75797
1531951200000|2018-07-18 22:00:00|12756.2|12751.2|12684.9|12679.9|12773|12768|12658|12657|70611
1532037600000|2018-07-19 22:00:00|12686.3|12681.3|12547.9|12542.9|12710.8|12707.1|12465.3|12464.3|105792
1532296800000|2018-07-22 22:00:00|12557.9|12552.9|12587.5|12582.5|12604.6|12599.6|12489.2|12488.2|64565
1532383200000|2018-07-23 22:00:00|12587.4|12582.4|12675.6|12670.6|12756.2|12755.2|12584.3|12581.8|92395
1532469600000|2018-07-24 22:00:00|12676.8|12671.8|12694.2|12689.2|12747.6|12745.6|12536.1|12535.1|87905
1532556000000|2018-07-25 22:00:00|12690|12685|12836.7|12831.7|12858.1|12853.1|12665.8|12660.8|101466
1532642400000|2018-07-26 22:00:00|12837.7|12832.7|12822.5|12817.5|12888.6|12887.6|12792.4|12790.4|74945
1532901600000|2018-07-29 22:00:00|12806.3|12801.3|12794.4|12789.4|12850.4|12849.4|12767.8|12762.8|57674
1532988000000|2018-07-30 22:00:00|12795.9|12790.9|12841.1|12836.1|12863.8|12862.8|12738|12737|79944
1533074400000|2018-07-31 22:00:00|12840.8|12835.8|12739.3|12734.3|12845.4|12840.4|12699.6|12697.6|84397
1533160800000|2018-08-01 22:00:00|12739.1|12734.1|12617.2|12612.2|12742.5|12737.5|12494.2|12493.2|110085
1533247200000|2018-08-02 22:00:00|12617.4|12612.4|12650.9|12645.9|12652.3|12648.2|12562.5|12561.5|65555
1533506400000|2018-08-05 22:00:00|12655.2|12650.2|12603.6|12598.6|12719.8|12718.8|12536.6|12535.6|86409
1533592800000|2018-08-06 22:00:00|12605.3|12600.3|12666.8|12661.8|12740.7|12739.7|12599.9|12594.9|70403
1533679200000|2018-08-07 22:00:00|12667.7|12662.7|12600.6|12595.6|12706.5|12705.5|12586.1|12585.1|76580
1533765600000|2018-08-08 22:00:00|12600.1|12595.1|12671.9|12666.9|12702|12701|12575.5|12574.5|81144
1533852000000|2018-08-09 22:00:00|12674.4|12669.4|12439.7|12434.7|12676.8|12671.8|12384.9|12382.9|108345
1534111200000|2018-08-12 22:00:00|12386.5|12381.5|12372.9|12367.9|12407.7|12402.7|12302.1|12297.1|73540
1534197600000|2018-08-13 22:00:00|12374.1|12369.1|12415.9|12410.9|12463.3|12462.3|12293.3|12292.3|76688
1534284000000|2018-08-14 22:00:00|12418.2|12413.2|12184|12179|12432.7|12431.7|12112.1|12110.1|103832
1534370400000|2018-08-15 22:00:00|12185.6|12180.6|12229.9|12224.9|12273|12271|12150|12145|66931
1534456800000|2018-08-16 22:00:00|12230|12225|12248.9|12243.9|12265.1|12260.1|12134.3|12133.3|71018
1534716000000|2018-08-19 22:00:00|12247.6|12242.6|12319.6|12314.6|12375.5|12374.5|12222.9|12217.9|61174
1534802400000|2018-08-20 22:00:00|12317.5|12312.5|12346.6|12341.6|12434.2|12433.2|12294.4|12289.4|65257
1534888800000|2018-08-21 22:00:00|12342.4|12337.4|12377.2|12372.2|12442.1|12441.1|12319.5|12314.5|65925
1534975200000|2018-08-22 22:00:00|12376.6|12371.6|12368.5|12363.5|12413.6|12412.6|12350.9|12345.9|54428
1535061600000|2018-08-23 22:00:00|12368.3|12363.3|12410|12405|12448|12447|12342.1|12341.1|61373
1535320800000|2018-08-26 22:00:00|12419.3|12414.3|12564.3|12559.3|12566.6|12564.3|12418.1|12413.1|62208
1535407200000|2018-08-27 22:00:00|12564.8|12559.8|12540.4|12535.4|12602.9|12598.1|12516.8|12514.8|56595
1535493600000|2018-08-28 22:00:00|12541.8|12536.8|12580.2|12575.2|12580.2|12575.2|12498.4|12497.4|56018
1535580000000|2018-08-29 22:00:00|12580.6|12575.6|12441.3|12436.3|12582.4|12577.4|12397.8|12396.8|88466
1535666400000|2018-08-30 22:00:00|12437.8|12432.8|12370.1|12365.1|12476.5|12471.5|12311.1|12309.1|86093
1535925600000|2018-09-02 22:00:00|12360.3|12355.3|12336.8|12331.8|12367.2|12362.2|12299.3|12298.3|46428
1536012000000|2018-09-03 22:00:00|12338.2|12333.2|12227.2|12222.2|12405.3|12404.3|12162.4|12161.4|114778
1536098400000|2018-09-04 22:00:00|12229|12224|12059.1|12054.1|12234.4|12229.4|12035.5|12033.5|113632
1536184800000|2018-09-05 22:00:00|12057|12052|11981.4|11976.4|12093.6|12092.6|11937.4|11935.4|102983
1536271200000|2018-09-06 22:00:00|11981.2|11976.2|11940.9|11935.9|11991.3|11990.3|11887.6|11886.6|91306
1536530400000|2018-09-09 22:00:00|11945.1|11940.1|12007.3|12002.3|12041.8|12040.8|11929.6|11928.6|82831
1536616800000|2018-09-10 22:00:00|12007.5|12002.5|12004.8|11999.8|12029.3|12024.3|11863.1|11862.1|93560
1536703200000|2018-09-11 22:00:00|12004.9|11999.9|12007.1|12002.1|12049|12048|11951.2|11950.2|89919
1536789600000|2018-09-12 22:00:00|12005.8|12000.8|12088.9|12083.9|12130.8|12129.8|11999.6|11994.6|93660
1536876000000|2018-09-13 22:00:00|12086|12081|12127.3|12122.3|12137|12135|12075.4|12074.4|84517
1537135200000|2018-09-16 22:00:00|12109.6|12104.6|12058|12053|12126.9|12125.9|12039.7|12038.7|101112
1537221600000|2018-09-17 22:00:00|12057.7|12052.7|12177.2|12172.2|12186.4|12185.4|11990.9|11985.9|138740
1537308000000|2018-09-18 22:00:00|12178.4|12173.4|12239.9|12234.9|12243.3|12241.6|12154.4|12153.4|108139
1537394400000|2018-09-19 22:00:00|12241.1|12236.1|12363|12358|12372.4|12367.4|12204.5|12203.5|73147
1537480800000|2018-09-20 22:00:00|12362.6|12357.6|12401.2|12396.2|12461.4|12460.4|12356.3|12351.3|88752
1537740000000|2018-09-23 22:00:00|12377.4|12372.4|12361.4|12356.4|12412.4|12411.4|12342.6|12340.6|64280
1537826400000|2018-09-24 22:00:00|12364.4|12359.4|12380.2|12375.2|12419.9|12418.9|12320.6|12319.6|69000
1537912800000|2018-09-25 22:00:00|12380.4|12375.4|12345.3|12340.3|12420.9|12418.9|12328|12324.3|63908
1537999200000|2018-09-26 22:00:00|12348|12343|12425.9|12420.9|12460.9|12458.9|12271.3|12270.3|86577
1538085600000|2018-09-27 22:00:00|12427.3|12422.3|12237.7|12232.7|12440|12435|12190|12189|106871
1538344800000|2018-09-30 22:00:00|12256.3|12251.3|12321.4|12316.4|12374.6|12373.6|12244.8|12239.8|70624
1538431200000|2018-10-01 22:00:00|12321.2|12316.2|12287.5|12282.5|12323|12318|12202.4|12201.4|84192
1538517600000|2018-10-02 22:00:00|12287.1|12282.1|12322.6|12317.6|12386.9|12383.9|12271.5|12266.5|0
1538604000000|2018-10-03 22:00:00|12321.9|12316.9|12241.3|12236.3|12351.5|12350.5|12174.5|12173.5|113234
1538690400000|2018-10-04 22:00:00|12243.2|12238.2|12108.8|12103.8|12267.9|12262.9|12056.5|12054.5|103482
1538949600000|2018-10-07 22:00:00|12121.7|12116.7|11990.4|11985.4|12128.9|12125.3|11899.6|11897.6|99280
1539036000000|2018-10-08 22:00:00|11991|11986|11969.7|11964.7|12009.6|12007.6|11802.7|11801.7|119659
1539122400000|2018-10-09 22:00:00|11971.6|11966.6|11586|11581|11998.6|11996.6|11568|11563|151789
1539208800000|2018-10-10 22:00:00|11589.2|11584.2|11574.7|11569.7|11701.1|11700.1|11398.6|11396.6|213106
1539295200000|2018-10-11 22:00:00|11574.4|11569.4|11586.2|11581.2|11712.1|11710.1|11427.7|11425.7|143605
1539554400000|2018-10-14 22:00:00|11558.9|11553.9|11606.4|11601.4|11653.5|11651.5|11443.5|11441.5|104164
1539640800000|2018-10-15 22:00:00|11608.9|11603.9|11825.4|11820.4|11834.1|11829.1|11598.9|11593.9|100244
1539727200000|2018-10-16 22:00:00|11821.3|11816.3|11746.9|11741.9|11852.2|11851.2|11669.8|11668.8|114872
1539813600000|2018-10-17 22:00:00|11752.1|11747.1|11551.1|11546.1|11793.2|11792.2|11489.5|11487.5|134133
1539900000000|2018-10-18 22:00:00|11550.9|11545.9|11555.1|11550.1|11625.5|11623.5|11500.2|11499.2|137834
1540159200000|2018-10-21 22:00:00|11513.9|11508.9|11529|11524|11679.1|11678.1|11467.2|11462.2|111874
1540245600000|2018-10-22 22:00:00|11528.8|11523.8|11401.1|11396.1|11537|11532|11227|11226|169096
1540332000000|2018-10-23 22:00:00|11403|11398|11132.1|11127.1|11433.4|11428.4|11051.4|11049.4|149068
1540418400000|2018-10-24 22:00:00|11129.8|11124.8|11214.5|11209.5|11374|11372|11056|11051|146359
1540504800000|2018-10-25 22:00:00|11213.4|11208.4|11218|11213|11290.9|11288.9|11049.9|11048.9|166353
1540677600000|2018-10-27 22:00:00|11241.1|11236.1|11284.9|11279.9|11309.3|11304.3|11235.6|11230.6|0
1540767600000|2018-10-28 23:00:00|11283.9|11278.9|11255.5|11250.5|11448.1|11447.1|11155.2|11153.2|132486
1540854000000|2018-10-29 23:00:00|11256|11251|11372.6|11367.6|11435.9|11433.9|11210.2|11209.2|142412
1540940400000|2018-10-30 23:00:00|11371.5|11366.5|11451.2|11446.2|11501.2|11500.2|11356.1|11351.1|113485
1541026800000|2018-10-31 23:00:00|11451.7|11446.7|11466.5|11461.5|11575.3|11574.3|11408|11406|119457
1541113200000|2018-11-01 23:00:00|11467|11462|11555.8|11553.8|11692.2|11691.2|11464.4|11459.4|121622
1541372400000|2018-11-04 23:00:00|11555.2|11550.2|11516.3|11511.3|11558|11557|11474.6|11472.6|76808
1541458800000|2018-11-05 23:00:00|11517.9|11512.9|11537.7|11532.7|11554.6|11549.6|11435.8|11434.8|82868
1541545200000|2018-11-06 23:00:00|11538|11533|11653|11648|11667.3|11662.3|11494.3|11489.3|86536
1541631600000|2018-11-07 23:00:00|11655.4|11650.4|11503.9|11498.9|11665.4|11660.4|11494.5|11492.5|86063
1541718000000|2018-11-08 23:00:00|11505.6|11500.6|11536.8|11531.8|11557.1|11555.1|11417|11416|104551
1541977200000|2018-11-11 23:00:00|11537.7|11532.7|11319.7|11314.7|11611.5|11606.5|11297.1|11295.1|106926
1542063600000|2018-11-12 23:00:00|11323|11318|11450.8|11445.8|11498.4|11497.4|11273.5|11268.5|111947
1542150000000|2018-11-13 23:00:00|11453.1|11448.1|11404.8|11399.8|11568.8|11567.8|11312.9|11311.9|130996
1542236400000|2018-11-14 23:00:00|11404.3|11399.3|11451.2|11446.2|11503.4|11502.4|11252.1|11251.1|131160
1542322800000|2018-11-15 23:00:00|11448.4|11443.4|11382.4|11377.4|11449.5|11447.6|11230.6|11229.6|123024
1542582000000|2018-11-18 23:00:00|11328.4|11323.4|11219.3|11214.3|11422.3|11421.3|11194.2|11192.2|94771
1542668400000|2018-11-19 23:00:00|11220.4|11215.4|11054|11049|11224.4|11219.4|11008.1|11007.1|140806
1542754800000|2018-11-20 23:00:00|11054.1|11049.1|11235.9|11230.9|11266|11264|11023.1|11018.1|109070
1542841200000|2018-11-21 23:00:00|11238.6|11233.6|11148.9|11143.9|11277|11272|11116|11115|67443
1542927600000|2018-11-22 23:00:00|11161.5|11156.5|11180.7|11178.7|11208.4|11207.4|11091.1|11090.1|75093
1543186800000|2018-11-25 23:00:00|11188.5|11183.5|11350.3|11345.3|11398.7|11393.7|11186.4|11181.4|96201
1543273200000|2018-11-26 23:00:00|11348.7|11343.7|11346.1|11341.1|11443.1|11441.1|11264.9|11263.9|98586
1543359600000|2018-11-27 23:00:00|11344|11339|11390.5|11385.5|11422|11420|11277.5|11276.5|97757
1543446000000|2018-11-28 23:00:00|11388.3|11383.3|11338.8|11333.8|11405.3|11404.3|11276.1|11275.1|102932
1543532400000|2018-11-29 23:00:00|11338.3|11333.3|11337.3|11332.3|11347|11342|11208.9|11207.9|91077
1543791600000|2018-12-02 23:00:00|11482.3|11477.3|11474.9|11469.9|11571.1|11570.1|11433.5|11431|102730
1543878000000|2018-12-03 23:00:00|11477|11472|11154.8|11149.8|11478.8|11473.8|11142.5|11137.5|115459
1543964400000|2018-12-04 23:00:00|11156.2|11151.2|11210.6|11205.6|11269.4|11268.4|11151.4|11146.4|65369
1544050800000|2018-12-05 23:00:00|11213.9|11208.9|10932.5|10927.5|11215.9|11210.9|10759.7|10757.7|175075
1544137200000|2018-12-06 23:00:00|10935.2|10930.2|10724.8|10719.8|10952.4|10947.4|10680.5|10678.5|123137
1544396400000|2018-12-09 23:00:00|10653.6|10648.6|10739.8|10734.8|10760.5|10759.5|10585|10584|127101
1544482800000|2018-12-10 23:00:00|10736.2|10731.2|10788.5|10783.5|10887.4|10886.4|10685.9|10681.1|121197
1544569200000|2018-12-11 23:00:00|10787.5|10782.5|10935.9|10930.9|10972.8|10971.8|10785.7|10780.7|107603
1544655600000|2018-12-12 23:00:00|10935.2|10930.2|10911.4|10906.4|10987.8|10986.8|10886.3|10885.3|107009
1544742000000|2018-12-13 23:00:00|10912.3|10907.3|10814.7|10809.7|10917.4|10912.4|10732.9|10731.9|121010
1545001200000|2018-12-16 23:00:00|10812.4|10807.4|10744|10739|10919.3|10917.3|10672.5|10670.5|150338
1545087600000|2018-12-17 23:00:00|10742.6|10737.6|10715|10710|10843.1|10842.1|10688.5|10686.5|153969
1545174000000|2018-12-18 23:00:00|10714.6|10709.6|10648.6|10643.6|10833.1|10832.1|10602.4|10600.4|124558
1545260400000|2018-12-19 23:00:00|10648.7|10643.7|10600.9|10595.9|10702.1|10697.1|10483.6|10481.6|123256
1545346800000|2018-12-20 23:00:00|10602.1|10597.1|10539.7|10534.7|10659.4|10658.4|10494.3|10492.3|128985
1545606000000|2018-12-23 23:00:00|10486.3|10481.3|10288.5|10283.5|10586.9|10581.9|10280.3|10275.3|0
1545778800000|2018-12-25 23:00:00|10286|10281|10627.9|10622.9|10659|10654|10177.4|10172.4|0
1545865200000|2018-12-26 23:00:00|10631.5|10626.5|10481.2|10476.2|10708|10703|10277.5|10276.5|119289
1545951600000|2018-12-27 23:00:00|10483.7|10478.7|10591.1|10586.1|10618.5|10617.5|10416.3|10414.3|80940
1546210800000|2018-12-30 23:00:00|10657.4|10652.4|10668.6|10663.6|10682.6|10677.6|10564.5|10559.5|0
1546383600000|2019-01-01 23:00:00|10668.2|10663.2|10537.4|10532.4|10717.3|10712.3|10386.8|10385.8|99405
1546470000000|2019-01-02 23:00:00|10536.4|10531.4|10438.6|10433.6|10564.2|10559.2|10398.6|10397.6|104372
1546556400000|2019-01-03 23:00:00|10440.4|10435.4|10806.1|10801.1|10835.4|10833.4|10402.7|10397.7|114913
1546815600000|2019-01-06 23:00:00|10826.4|10821.4|10757.6|10752.6|10900.9|10895.9|10680.2|10679.2|94255
1546902000000|2019-01-07 23:00:00|10758.5|10753.5|10831.8|10826.8|10912.8|10911.8|10741.5|10738.4|100343
1546988400000|2019-01-08 23:00:00|10828.7|10823.7|10887.2|10882.2|10963.3|10962.3|10824.9|10819.9|95570
1547074800000|2019-01-09 23:00:00|10886.1|10881.1|10960.7|10955.7|10979.3|10974.3|10787.1|10786.1|88418
1547161200000|2019-01-10 23:00:00|10958.8|10953.8|10893.3|10888.3|10967.2|10962.2|10828.3|10827.3|81059
1547420400000|2019-01-13 23:00:00|10871.6|10866.6|10873.2|10868.2|10888.7|10887.7|10786.8|10785.8|80671
1547506800000|2019-01-14 23:00:00|10873.3|10868.3|10900.4|10895.4|10996.5|10995.5|10814.5|10813.5|107145
1547593200000|2019-01-15 23:00:00|10900.1|10895.1|10932.9|10927.9|10947.5|10946.5|10864|10859|84140
1547679600000|2019-01-16 23:00:00|10931.3|10926.3|10957.4|10952.4|10982.6|10980.6|10820.8|10819.8|96657
1547766000000|2019-01-17 23:00:00|10957|10952|11282.2|11277.2|11284.8|11279.8|10946.3|10941.3|127819
1548025200000|2019-01-20 23:00:00|11254.2|11249.2|11131.2|11126.2|11254.7|11249.7|11124.3|11123.3|51217
1548111600000|2019-01-21 23:00:00|11115.5|11110.5|11024.5|11019.5|11155.4|11150.4|11005.7|11003.7|92486
1548198000000|2019-01-22 23:00:00|11021.7|11016.7|11039.6|11034.6|11136.8|11135.8|11006.7|11005.7|97153
1548284400000|2019-01-23 23:00:00|11044.7|11039.7|11138.2|11133.2|11161.5|11159.4|11026.2|11021.2|106809
1548370800000|2019-01-24 23:00:00|11139.4|11134.4|11283.1|11278.1|11322.7|11321.7|11135.4|11130.4|111253
1548630000000|2019-01-27 23:00:00|11267.6|11262.6|11232.7|11227.7|11277|11276|11179.6|11177.6|84579
1548716400000|2019-01-28 23:00:00|11233.8|11228.8|11245.9|11240.9|11278.8|11277.8|11161.1|11160.1|91360
1548802800000|2019-01-29 23:00:00|11244.1|11239.1|11234.9|11229.9|11253.5|11248.5|11130.4|11129.4|92061
1548889200000|2019-01-30 23:00:00|11234.1|11229.1|11200.8|11195.8|11309.1|11308.1|11048.2|11047.2|125869
1548975600000|2019-01-31 23:00:00|11200.5|11195.5|11193.6|11188.6|11220.8|11219.8|11115.1|11114.1|94930
1549234800000|2019-02-03 23:00:00|11180|11175|11193.7|11188.7|11213.1|11212.1|11098.9|11097.9|83975
1549321200000|2019-02-04 23:00:00|11194.5|11189.5|11365.8|11360.8|11390.1|11388.1|11176.7|11175.7|101201
1549407600000|2019-02-05 23:00:00|11361.8|11356.8|11307.3|11302.3|11379.1|11375.1|11298.2|11297.2|75274
1549494000000|2019-02-06 23:00:00|11307.9|11302.9|11021.2|11016.2|11312.7|11307.7|11003.5|11001.5|135015
1549580400000|2019-02-07 23:00:00|11021.9|11016.9|10962|10957|11047.7|11046.7|10862.3|10861.3|106605
1549839600000|2019-02-10 23:00:00|10966.7|10961.7|11008.7|11003.7|11043.8|11042.8|10928.6|10924.6|86963
1549926000000|2019-02-11 23:00:00|11007.6|11002.6|11151.7|11146.7|11166|11165|11003|10998|86228
1550012400000|2019-02-12 23:00:00|11151.6|11146.6|11173.6|11168.6|11223.1|11221.1|11122.8|11121.8|93853
1550098800000|2019-02-13 23:00:00|11176.9|11171.9|11086.3|11081.3|11270.3|11269.3|11076.3|11075.3|108925
1550185200000|2019-02-14 23:00:00|11085.8|11080.8|11332.9|11327.9|11339.5|11334.5|11016.8|11015.8|136607
1550444400000|2019-02-17 23:00:00|11341.5|11336.5|11306.3|11301.3|11347.6|11345.3|11254.9|11253.9|57924
1550530800000|2019-02-18 23:00:00|11301.6|11296.6|11308|11303|11374.1|11373.1|11242.6|11241.6|96803
1550617200000|2019-02-19 23:00:00|11310.4|11305.4|11431.7|11426.7|11448.8|11446.8|11297.7|11293.7|102476
1550703600000|2019-02-20 23:00:00|11431.5|11426.5|11407.4|11402.4|11486|11484|11389.8|11387.8|100130
1550790000000|2019-02-21 23:00:00|11407.1|11402.1|11484.2|11479.2|11505|11504|11401.1|11396.2|91159
1551049200000|2019-02-24 23:00:00|11509.2|11504.2|11486.5|11481.5|11547.3|11546.3|11469.4|11466.8|86689
1551135600000|2019-02-25 23:00:00|11490.3|11485.3|11520.9|11515.9|11560.8|11559.8|11426.9|11424.9|99983
1551222000000|2019-02-26 23:00:00|11520.7|11515.7|11493.3|11488.3|11551.9|11547.9|11442.2|11441.2|90867
1551308400000|2019-02-27 23:00:00|11492.3|11487.3|11532.3|11527.3|11545.6|11540.6|11402.7|11400.7|99637
1551394800000|2019-02-28 23:00:00|11532.2|11527.2|11649.3|11644.3|11678.1|11677.1|11517.7|11512.7|119342
1551654000000|2019-03-03 23:00:00|11658.9|11653.9|11522|11517|11689.9|11684.9|11520|11515|108425
1551740400000|2019-03-04 23:00:00|11519.3|11514.3|11610.1|11605.1|11636.6|11634.6|11508.4|11503.4|99775
1551826800000|2019-03-05 23:00:00|11608.6|11603.6|11565.2|11560.2|11655.4|11654.4|11563.9|11558.9|96650
1551913200000|2019-03-06 23:00:00|11567|11562|11526.7|11521.7|11615.9|11614.9|11451.1|11450.1|146138
1551999600000|2019-03-07 23:00:00|11524.8|11519.8|11508.8|11503.8|11535.8|11530.8|11405.9|11404.9|130463
1552172400000|2019-03-09 23:00:00|11496.3|11491.3|11466.6|11461.6|11506|11501|11458.2|11453.2|0
1552258800000|2019-03-10 23:00:00|11467.6|11462.6|11631.6|11626.6|11633.7|11628.7|11458.8|11453.8|119647
1552345200000|2019-03-11 23:00:00|11632.6|11627.6|11506.3|11501.3|11636.5|11634.5|11498.7|11495.1|181113
1552431600000|2019-03-12 23:00:00|11507.4|11502.4|11621.7|11616.7|11623.7|11618.7|11475.7|11471.7|119360
1552518000000|2019-03-13 23:00:00|11622.7|11617.7|11550.2|11545.2|11637.8|11636.8|11537.8|11532.8|74900
1552604400000|2019-03-14 23:00:00|11551.2|11546.2|11692.2|11690.2|11720.9|11719.9|11544.5|11539.5|118883
1552777200000|2019-03-16 23:00:00|11642.4|11637.4|11632.1|11627.1|11642.4|11637.4|11630|11625|0
1552863600000|2019-03-17 23:00:00|11633.1|11628.1|11621|11616|11714.4|11713.4|11617.7|11612.7|85594
1552950000000|2019-03-18 23:00:00|11620.5|11615.5|11764.4|11759.4|11825.3|11824.3|11609.2|11604.2|114065
1553036400000|2019-03-19 23:00:00|11765.5|11760.5|11584.5|11579.5|11774.3|11769.3|11570.9|11566.1|128125
1553122800000|2019-03-20 23:00:00|11585.5|11580.5|11538.4|11533.4|11636.6|11632.6|11465.5|11464.5|119721
1553209200000|2019-03-21 23:00:00|11537.4|11532.4|11326.2|11321.2|11623.6|11622.6|11310.5|11308.5|149303
1553382000000|2019-03-23 23:00:00|11402|11397|11406|11401|11406|11401|11402|11397|0
1553468400000|2019-03-24 23:00:00|11408.2|11403.2|11367.7|11362.7|11416.2|11411.2|11311.7|11310.7|53694
1553554800000|2019-03-25 23:00:00|11366.7|11361.7|11424.5|11419.5|11448.1|11447.1|11299.4|11298.4|106723
1553641200000|2019-03-26 23:00:00|11425.5|11420.5|11438.3|11433.3|11505.6|11504.6|11366.8|11365.8|125457
1553727600000|2019-03-27 23:00:00|11438.5|11433.5|11479.7|11474.7|11495.1|11494.1|11391|11387|100567
1553814000000|2019-03-28 23:00:00|11480.7|11475.7|11551.5|11546.5|11553.8|11551.8|11439.3|11438.3|107314
1554069600000|2019-03-31 22:00:00|11601.5|11596.5|11715.9|11710.9|11731.3|11726.3|11571.8|11566.8|107316
1554156000000|2019-04-01 22:00:00|11713.1|11708.1|11765.3|11760.3|11813.2|11811.2|11658.7|11657.7|96118
1554242400000|2019-04-02 22:00:00|11762.3|11757.3|11962.5|11957.5|11978.3|11976.3|11760.7|11755.7|112963
1554328800000|2019-04-03 22:00:00|11964.4|11959.4|11984|11979|12032.7|12031.7|11912.3|11910.3|98043
1554415200000|2019-04-04 22:00:00|11983.1|11978.1|11976.1|11971.1|12024.6|12023.6|11967.9|11965.7|79499
1554674400000|2019-04-07 22:00:00|11999|11994|11958.6|11953.6|12006.8|12002.8|11939.6|11937.6|77431
1554760800000|2019-04-08 22:00:00|11957.2|11952.2|11861.8|11856.8|11990.7|11989.7|11843.7|11841.7|112065
1554847200000|2019-04-09 22:00:00|11862.1|11857.1|11920.1|11915.1|11945|11944|11844.9|11840.9|81114
1554933600000|2019-04-10 22:00:00|11918.4|11913.4|11929.7|11924.7|11966.6|11965.6|11846.1|11845.1|97700
1555020000000|2019-04-11 22:00:00|11931.1|11926.1|12020.5|12015.5|12033.6|12032.6|11889.4|11888.4|96587
1555279200000|2019-04-14 22:00:00|12024.6|12019.6|12008.6|12003.6|12046.8|12041.8|11983.6|11982.6|71352
1555365600000|2019-04-15 22:00:00|12008.8|12003.8|12091.4|12086.4|12117.8|12116.8|12000.5|11995.5|91001
1555452000000|2019-04-16 22:00:00|12091.5|12086.5|12165.1|12160.1|12197|12196|12085.8|12080.8|97427
1555538400000|2019-04-17 22:00:00|12168.3|12163.3|12272.2|12267.2|12274.7|12269.7|12099.8|12098.8|114413
1555884000000|2019-04-21 22:00:00|12272.1|12267.1|12275.6|12270.6|12290.6|12285.6|12228.6|12223.6|0
1555970400000|2019-04-22 22:00:00|12276.9|12271.9|12247|12242|12286.9|12281.9|12181.4|12180.4|79270
1556056800000|2019-04-23 22:00:00|12245.9|12240.9|12300.7|12295.7|12354.3|12353.3|12192.7|12188.7|100774
1556143200000|2019-04-24 22:00:00|12303.7|12298.7|12337|12332|12356.1|12351.1|12236.7|12235.7|93715
1556229600000|2019-04-25 22:00:00|12338.2|12333.2|12298.2|12293.2|12349.3|12344.3|12251.7|12247.7|82207
1556488800000|2019-04-28 22:00:00|12301.8|12296.8|12322.2|12317.2|12378|12377|12265.5|12264.5|80369
1556575200000|2019-04-29 22:00:00|12322.6|12317.6|12389.1|12384.1|12392.9|12387.9|12279|12278|93619
1556661600000|2019-04-30 22:00:00|12390.8|12385.8|12261.7|12256.7|12416.5|12411.5|12258.2|12253.2|0
1556748000000|2019-05-01 22:00:00|12263.1|12258.1|12314.7|12309.7|12404.4|12403.4|12246.6|12241.6|103705
1556834400000|2019-05-02 22:00:00|12313.4|12308.4|12466.9|12461.9|12468.8|12463.8|12299.7|12294.7|86706
1557093600000|2019-05-05 22:00:00|12290.3|12285.3|12255.7|12250.7|12341.7|12339.7|12134.3|12133.3|121584
1557180000000|2019-05-06 22:00:00|12246.2|12241.2|12078.4|12073.4|12321.2|12319.2|12027.9|12025.9|146903
1557266400000|2019-05-07 22:00:00|12078.5|12073.5|12199.1|12194.1|12218.2|12216.2|12053|12048|139071
1557352800000|2019-05-08 22:00:00|12201.3|12196.3|12083.3|12078.3|12206.1|12201.1|11956.9|11955.9|149876
1557439200000|2019-05-09 22:00:00|12079.8|12074.8|12202.4|12197.4|12212|12210|11968.6|11964.6|135021
1557698400000|2019-05-12 22:00:00|12111|12106|11850|11845|12124.8|12119.8|11839.8|11835.3|137303
1557784800000|2019-05-13 22:00:00|11848.9|11843.9|12012.3|12007.3|12020.8|12018.8|11820|11815|104120
1557871200000|2019-05-14 22:00:00|12016.1|12011.1|12084|12079|12133.6|12132.6|11861.3|11860.3|131452
1557957600000|2019-05-15 22:00:00|12083.2|12078.2|12287.5|12282.5|12319.9|12317.9|11994.1|11990.1|140666
1558044000000|2019-05-16 22:00:00|12285.1|12280.1|12192.3|12187.3|12305.9|12301.9|12148.7|12147.7|128631
1558303200000|2019-05-19 22:00:00|12220.3|12215.3|12056.4|12051.4|12269.7|12265.7|11991.6|11990.6|120921
1558389600000|2019-05-20 22:00:00|12059.9|12054.9|12158.2|12153.2|12180.8|12179.8|12053|12049|101363
1558476000000|2019-05-21 22:00:00|12159.2|12154.2|12151|12146|12214.6|12213.6|12053.7|12052.7|105237
1558562400000|2019-05-22 22:00:00|12151.8|12146.8|11948.5|11943.5|12154.8|12149.8|11925.2|11924.2|138044
1558648800000|2019-05-23 22:00:00|11952.4|11947.4|12038.7|12033.7|12084.7|12083.7|11941.6|11936.6|97516
1558908000000|2019-05-26 22:00:00|12024.9|12019.9|12072|12067|12124.8|12123.8|12017|12012|59465
1558994400000|2019-05-27 22:00:00|12067|12062|11988.6|11983.6|12123.9|12121.9|11970.5|11965.5|120631
1559080800000|2019-05-28 22:00:00|11989.1|11984.1|11854.9|11849.9|11996.9|11991.9|11811.3|11809.3|136007
1559167200000|2019-05-29 22:00:00|11854.6|11849.6|11917.7|11912.7|11929.6|11924.9|11853.5|11848.5|88944
1559253600000|2019-05-30 22:00:00|11918.1|11913.1|11709.4|11704.4|11926.6|11921.6|11661.4|11660.4|136509
1559512800000|2019-06-02 22:00:00|11652|11647|11787.4|11782.4|11796.4|11794.4|11600.5|11596.5|128549
1559599200000|2019-06-03 22:00:00|11791.2|11786.2|12015.6|12010.6|12022.6|12017.6|11713.7|11710.9|139804
1559685600000|2019-06-04 22:00:00|12013.9|12008.9|11978.4|11973.4|12060.4|12059.4|11928.9|11927.9|115372
1559772000000|2019-06-05 22:00:00|11963.8|11958.8|11969.5|11964.5|12078.4|12077.4|11898.7|11897.7|122473
1559858400000|2019-06-06 22:00:00|11968.8|11963.8|12069.4|12064.4|12099.4|12098.4|11962.4|11957.4|102080
1560117600000|2019-06-09 22:00:00|12143.4|12138.4|12103|12098|12148.1|12143.1|12052.5|12051.5|47541
1560204000000|2019-06-10 22:00:00|12104.3|12099.3|12151.7|12146.7|12226.2|12225.2|12079.7|12075.7|102203
1560290400000|2019-06-11 22:00:00|12154|12149|12114.4|12109.4|12159.1|12155.1|12066.4|12065.4|91654
1560376800000|2019-06-12 22:00:00|12117|12112|12171.1|12166.1|12204|12203|12065.3|12061.3|96927
1560463200000|2019-06-13 22:00:00|12171.8|12166.8|12124.4|12119.4|12186.8|12182.8|12048.9|12047.9|110837
1560722400000|2019-06-16 22:00:00|12131.5|12126.5|12101.5|12096.5|12143.1|12138.1|12058.7|12057.7|113527
1560808800000|2019-06-17 22:00:00|12103.4|12098.4|12342.5|12337.5|12360.4|12359.4|11986.5|11985.5|215657
1560895200000|2019-06-18 22:00:00|12341.6|12336.6|12313.8|12308.8|12359.7|12355.7|12282.8|12280.8|124465
1560981600000|2019-06-19 22:00:00|12315.2|12310.2|12370.8|12365.8|12440.5|12439.5|12313.2|12308.2|93711
1561068000000|2019-06-20 22:00:00|12369.6|12364.6|12271.1|12266.1|12425.5|12424.5|12269.3|12264.3|120438
1561327200000|2019-06-23 22:00:00|12282.9|12277.9|12254.6|12249.6|12341.6|12340.6|12243.5|12241.5|84538
1561413600000|2019-06-24 22:00:00|12253.1|12248.1|12194.9|12189.9|12292|12288|12175.2|12173.2|99925
1561500000000|2019-06-25 22:00:00|12194.2|12189.2|12238.5|12233.5|12319|12318|12171.6|12166.6|101426
1561586400000|2019-06-26 22:00:00|12240.1|12235.1|12300.8|12295.8|12335.6|12334.6|12207.8|12206.8|94030
1561672800000|2019-06-27 22:00:00|12297.5|12292.5|12446.7|12441.7|12465.4|12460.4|12271.6|12267.6|80896
1561932000000|2019-06-30 22:00:00|12526.9|12521.9|12542.8|12537.8|12623.9|12622.9|12473.9|12469.9|103934
1562018400000|2019-07-01 22:00:00|12543.2|12538.2|12557.4|12552.4|12563.4|12559.4|12483.2|12482.2|79267
1562104800000|2019-07-02 22:00:00|12559|12554|12650|12645|12661.6|12659.6|12520.3|12516.3|81586
1562191200000|2019-07-03 22:00:00|12655.7|12650.7|12638.8|12633.8|12665.2|12660.2|12617.4|12616.4|43812
1562277600000|2019-07-04 22:00:00|12635.1|12630.1|12573.7|12568.7|12644.5|12642.5|12520.9|12519.9|88536
1562536800000|2019-07-07 22:00:00|12580.8|12575.8|12505.8|12500.8|12590.3|12589.3|12485.2|12483.2|88007
1562623200000|2019-07-08 22:00:00|12503.8|12498.8|12454.9|12449.9|12511.5|12506.5|12364.1|12363.1|107593
1562709600000|2019-07-09 22:00:00|12455.1|12450.1|12378.3|12373.3|12476.2|12472.2|12354.8|12353.8|99615
1562796000000|2019-07-10 22:00:00|12379.5|12374.5|12342.7|12337.7|12437.1|12434.9|12307.1|12306.1|104223
1562882400000|2019-07-11 22:00:00|12341.3|12336.3|12325|12320|12389.8|12387.8|12304.1|12303.1|88961
1563141600000|2019-07-14 22:00:00|12332.2|12327.2|12405.6|12400.6|12438|12437|12296.2|12292.2|99997
1563228000000|2019-07-15 22:00:00|12407.1|12402.1|12419.5|12414.5|12466.2|12465.2|12366.4|12365.4|93344
1563314400000|2019-07-16 22:00:00|12419.4|12414.4|12283.1|12278.1|12454.5|12453.5|12277.8|12272.8|91414
1563400800000|2019-07-17 22:00:00|12283.6|12278.6|12275.2|12270.2|12302.8|12301.8|12193.5|12192.5|113192
1563487200000|2019-07-18 22:00:00|12274.3|12269.3|12215.7|12210.7|12339.6|12338.6|12210.1|12205.7|110895
1563746400000|2019-07-21 22:00:00|12226.8|12221.8|12314.6|12309.6|12349.6|12348.6|12223.1|12218.1|81211
1563832800000|2019-07-22 22:00:00|12313.6|12308.6|12525.7|12520.7|12551.7|12549.7|12305.1|12300.1|126183
1563919200000|2019-07-23 22:00:00|12527.4|12522.4|12562.6|12557.6|12581.7|12579.7|12475.9|12474.9|88308
1564005600000|2019-07-24 22:00:00|12564.7|12559.7|12363.8|12358.8|12602.6|12601.6|12295.1|12294.1|146228
1564092000000|2019-07-25 22:00:00|12361.3|12356.3|12427|12422|12450.5|12448.5|12354.8|12353.8|74228
1564351200000|2019-07-28 22:00:00|12429.7|12424.7|12433|12428|12476.8|12475.8|12383.2|12381.2|66326
1564437600000|2019-07-29 22:00:00|12432.3|12427.3|12135.1|12130.1|12465|12461|12098.4|12096.4|140725
1564524000000|2019-07-30 22:00:00|12136.7|12131.7|12124.9|12119.9|12227.2|12226.2|12047.7|12045.7|107469
1564610400000|2019-07-31 22:00:00|12121.3|12116.3|12063.7|12058.7|12270.6|12268.6|12034.8|12032.8|122284
1564696800000|2019-08-01 22:00:00|12066.2|12061.2|11921.8|11916.8|12082.1|12078.1|11836.6|11835.6|168404
1564956000000|2019-08-04 22:00:00|11878|11873|11526.2|11521.2|11910.1|11906.1|11518.3|11513.3|164578
1565042400000|2019-08-05 22:00:00|11517.7|11512.7|11626.3|11621.3|11751.4|11750.4|11341.6|11336.6|134133
1565128800000|2019-08-06 22:00:00|11627.2|11622.2|11707.1|11702.1|11746.9|11745.9|11559.3|11558.3|139849
1565215200000|2019-08-07 22:00:00|11709.1|11704.1|11812.1|11807.1|11855.1|11853.1|11654.4|11650.4|105969
1565301600000|2019-08-08 22:00:00|11795.2|11790.2|11763.8|11758.8|11863.3|11862.3|11672.9|11671.9|101744
1565560800000|2019-08-11 22:00:00|11766.8|11761.8|11637.3|11632.3|11840.2|11839.2|11617.1|11615.1|89998
1565647200000|2019-08-12 22:00:00|11638|11633|11804.5|11799.5|11840.1|11839.1|11539.3|11538.3|135828
1565733600000|2019-08-13 22:00:00|11804.8|11799.8|11420.7|11415.7|11818|11813|11417.4|11412.4|134666
1565820000000|2019-08-14 22:00:00|11413|11408|11428.3|11423.3|11548.8|11546.8|11265.7|11264.7|154926
1565906400000|2019-08-15 22:00:00|11432.6|11427.6|11578|11573|11586|11581.6|11425.7|11421.1|103995
1566165600000|2019-08-18 22:00:00|11615.3|11610.3|11698.8|11693.8|11762.5|11761.5|11574.6|11570.6|91515
1566252000000|2019-08-19 22:00:00|11698.5|11693.5|11602.3|11597.3|11767.7|11766.7|11599|11594|92390
1566338400000|2019-08-20 22:00:00|11600.8|11595.8|11810|11805|11825.6|11824.6|11596|11591|84151
1566424800000|2019-08-21 22:00:00|11808|11803|11754.2|11749.2|11854.5|11853.5|11713|11712|97482
1566511200000|2019-08-22 22:00:00|11752.5|11747.5|11552|11547|11827.3|11825.3|11533.5|11529.4|129774
1566770400000|2019-08-25 22:00:00|11424.1|11419.1|11693|11688|11701.1|11697.5|11414.8|11409.8|97181
1566856800000|2019-08-26 22:00:00|11694.7|11689.7|11702.8|11697.8|11781.6|11780.6|11615.1|11614.1|101572
1566943200000|2019-08-27 22:00:00|11705|11700|11687.6|11682.6|11739.6|11735.6|11572.7|11571.7|103765
1567029600000|2019-08-28 22:00:00|11682.4|11677.4|11859.5|11854.5|11874|11872|11633.1|11629.1|107725
1567116000000|2019-08-29 22:00:00|11857.4|11852.4|11975.5|11970.5|11990.3|11989.3|11844|11840|96987
1567375200000|2019-09-01 22:00:00|11899.3|11894.3|11948.9|11943.9|11997|11996|11893|11888|60532
1567461600000|2019-09-02 22:00:00|11944.3|11939.3|11923.3|11918.3|11992.8|11988.8|11866.8|11865.8|102983
1567548000000|2019-09-03 22:00:00|11924.3|11919.3|12037.5|12032.5|12080.8|12079.8|11905.9|11900.9|88247
1567634400000|2019-09-04 22:00:00|12038.4|12033.4|12110.6|12105.6|12169|12165|12033.7|12028.7|83919
1567720800000|2019-09-05 22:00:00|12111.5|12106.5|12195|12190|12206.6|12205.6|12111.5|12106.5|73705
1567980000000|2019-09-08 22:00:00|12194.5|12189.5|12223.5|12218.5|12246.2|12245.2|12186.9|12182.1|63704
1568066400000|2019-09-09 22:00:00|12226.5|12221.5|12297|12292|12315.4|12313.4|12179.4|12178.4|91227
1568152800000|2019-09-10 22:00:00|12299.2|12294.2|12390.5|12385.5|12399.1|12396.2|12276.1|12272.1|87947
1568239200000|2019-09-11 22:00:00|12393.6|12388.6|12412.9|12407.9|12478.6|12473.6|12306|12305|125365
1568325600000|2019-09-12 22:00:00|12414.1|12409.1|12459|12454|12496.6|12495.6|12406.5|12402.5|87474
1568584800000|2019-09-15 22:00:00|12391.4|12386.4|12409.7|12404.7|12426.9|12422.4|12328.6|12324.6|101184
1568671200000|2019-09-16 22:00:00|12409.8|12404.8|12388.7|12383.7|12420.6|12415.6|12302.5|12301.5|132473
1568757600000|2019-09-17 22:00:00|12391|12386|12425.1|12420.1|12434.5|12429.5|12350.9|12349.9|113236
1568844000000|2019-09-18 22:00:00|12425.2|12420.2|12424.9|12419.9|12474.5|12472.5|12349.6|12348.6|82359
1568930400000|2019-09-19 22:00:00|12426.3|12421.3|12403.1|12398.1|12489.3|12488.3|12394|12389|97167
1569189600000|2019-09-22 22:00:00|12451.4|12446.4|12384.6|12379.6|12463.4|12458.4|12264.2|12263.2|98556
1569276000000|2019-09-23 22:00:00|12386.3|12381.3|12256.2|12251.2|12427.7|12422.7|12230.9|12228.9|87451
1569362400000|2019-09-24 22:00:00|12260.2|12255.2|12262.7|12257.7|12298.4|12294.4|12143|12142|108239
1569448800000|2019-09-25 22:00:00|12262.5|12257.5|12324.8|12319.8|12343|12341|12222.1|12218.1|94476
1569535200000|2019-09-26 22:00:00|12326.2|12321.2|12349|12344|12406.8|12405.8|12282.5|12278.5|93651
1569794400000|2019-09-29 22:00:00|12379.2|12374.2|12448.4|12443.4|12456.2|12451.2|12334.4|12329.4|82697
1569880800000|2019-09-30 22:00:00|12447.4|12442.4|12247.3|12242.3|12498.3|12497.3|12225.6|12220.6|114555
1569967200000|2019-10-01 22:00:00|12249.6|12244.6|11913.2|11908.2|12273.2|12268.2|11882.2|11877.2|141430
1570053600000|2019-10-02 22:00:00|11910.2|11905.2|11980|11975|11990.6|11985.6|11821.6|11820.6|101227
1570140000000|2019-10-03 22:00:00|11981.1|11976.1|12065.9|12060.9|12075|12070|11878.7|11877.7|103327
1570399200000|2019-10-06 22:00:00|12021.5|12016.5|12082|12077|12142.3|12140.3|11969|11968|94836
1570485600000|2019-10-07 22:00:00|12078|12073|11974.8|11969.8|12154.5|12152.5|11916.6|11915.6|114008
1570572000000|2019-10-08 22:00:00|11977.2|11972.2|12108.8|12103.8|12176.3|12175.3|11953.6|11952.6|94067
1570658400000|2019-10-09 22:00:00|12109.1|12104.1|12196|12191|12223.1|12218.1|11987|11982|101934
1570744800000|2019-10-10 22:00:00|12199.4|12194.4|12478.8|12473.8|12563.1|12561.1|12166.2|12162.2|129978
1571004000000|2019-10-13 22:00:00|12494.6|12489.6|12439.7|12434.7|12531.4|12526.4|12388.1|12387.1|76175
1571090400000|2019-10-14 22:00:00|12441.7|12436.7|12632.9|12627.9|12685.3|12684.3|12440.8|12435.8|103817
1571176800000|2019-10-15 22:00:00|12632.2|12627.2|12685.8|12680.8|12702.3|12700.3|12575.9|12570.9|96045
1571263200000|2019-10-16 22:00:00|12686|12681|12683.8|12678.8|12818.4|12817.4|12623.2|12621.2|112661
1571349600000|2019-10-17 22:00:00|12682.9|12677.9|12675.1|12670.1|12701.4|12700.4|12599.3|12597.3|96901
1571608800000|2019-10-20 22:00:00|12640.3|12635.3|12760.8|12755.8|12788.7|12787.7|12638.3|12633.3|80967
1571695200000|2019-10-21 22:00:00|12760.9|12755.9|12694.6|12689.6|12798.2|12794.2|12682.8|12677.8|78270
1571781600000|2019-10-22 22:00:00|12698.9|12693.9|12824.5|12819.5|12828.5|12823.5|12651.6|12647.6|84596
1571868000000|2019-10-23 22:00:00|12828.5|12823.5|12855.9|12850.9|12915.1|12914.1|12806.3|12802.3|89914
1571954400000|2019-10-24 22:00:00|12860.5|12855.5|12897.9|12892.9|12903.6|12898.6|12832.7|12831.7|64781
1572127200000|2019-10-26 22:00:00|12916.5|12911.5|12916.2|12911.2|12923.6|12918.6|12916.2|12911.2|0
1572217200000|2019-10-27 23:00:00|12916.3|12911.3|12960.8|12955.8|12987.9|12986.9|12887.3|12885.3|75076
1572303600000|2019-10-28 23:00:00|12959.9|12954.9|12936.7|12931.7|12976.9|12971.9|12896.5|12895.5|71005
1572390000000|2019-10-29 23:00:00|12936.2|12931.2|12936.4|12931.4|12951.8|12949.8|12828.3|12827.3|81367
1572476400000|2019-10-30 23:00:00|12936.8|12931.8|12890.4|12885.4|12954|12953|12793.3|12792.3|102115
1572562800000|2019-10-31 23:00:00|12890.3|12885.3|12978.6|12973.6|12993|12992|12888.4|12883.4|71654
1572822000000|2019-11-03 23:00:00|12996.9|12991.9|13134.6|13129.6|13175.2|13174.2|12979.6|12975.6|90627
1572908400000|2019-11-04 23:00:00|13134.5|13129.5|13136.7|13131.7|13176.8|13171.8|13113.8|13112.8|74841
1572994800000|2019-11-05 23:00:00|13141.5|13136.5|13181.5|13176.5|13210|13208|13109.7|13108.7|90625
1573081200000|2019-11-06 23:00:00|13181.6|13176.6|13281.5|13276.5|13303.8|13302.4|13164.5|13160.5|94608
1573167600000|2019-11-07 23:00:00|13282.5|13277.5|13252.6|13247.6|13297.7|13292.7|13195.5|13194.5|74403
1573426800000|2019-11-10 23:00:00|13245.9|13240.9|13226.2|13221.2|13249.5|13244.5|13142|13141|70811
1573513200000|2019-11-11 23:00:00|13228.2|13223.2|13268.8|13263.8|13310.6|13309.6|13189.2|13185.2|80086
1573599600000|2019-11-12 23:00:00|13274.3|13269.3|13254.6|13249.6|13275.7|13272.6|13138.2|13137.2|91391
1573686000000|2019-11-13 23:00:00|13255.2|13250.2|13202|13197|13279.4|13275.4|13157.7|13155.7|85409
1573772400000|2019-11-14 23:00:00|13203.2|13198.2|13241.6|13236.6|13282.2|13280.2|13173.1|13172.1|83043
1574031600000|2019-11-17 23:00:00|13230.6|13225.6|13211|13206|13286.8|13285.8|13136.6|13135.6|86324
1574118000000|2019-11-18 23:00:00|13210.9|13205.9|13196.2|13191.2|13376|13375|13177.1|13173.1|126144
1574204400000|2019-11-19 23:00:00|13197.3|13192.3|13109.5|13104.5|13207.7|13203.7|13069.8|13068.8|108519
1574290800000|2019-11-20 23:00:00|13094.8|13089.8|13167.6|13162.6|13179.7|13177.7|13042.7|13038.7|101939
1574377200000|2019-11-21 23:00:00|13170.7|13165.7|13192.1|13187.1|13245.6|13244.6|13117.3|13116.3|87225
1574636400000|2019-11-24 23:00:00|13200.7|13195.7|13264.2|13259.2|13272.2|13271.2|13192|13187|63290
1574722800000|2019-11-25 23:00:00|13261.3|13256.3|13263.9|13258.9|13319.4|13315.4|13191.8|13190.8|67300
1574809200000|2019-11-26 23:00:00|13264.4|13259.4|13311.9|13306.9|13318.5|13317.5|13218.8|13217.8|74119
1574895600000|2019-11-27 23:00:00|13312.1|13307.1|13256.8|13251.8|13313.1|13308.1|13214.8|13213.8|42162
1574982000000|2019-11-28 23:00:00|13256.2|13251.2|13230.9|13225.9|13295|13294|13164|13163|79459
1575241200000|2019-12-01 23:00:00|13245.6|13240.6|12992.1|12987.1|13340.2|13339.2|12953.9|12952.9|144602
1575327600000|2019-12-02 23:00:00|12995.3|12990.3|13055.9|13050.9|13088.5|13087.5|12927.2|12926.2|142606
1575414000000|2019-12-03 23:00:00|13054.3|13049.3|13155.1|13150.1|13175.3|13173.3|12994.6|12993.6|106388
1575500400000|2019-12-04 23:00:00|13153.4|13148.4|13082.9|13077.9|13192.4|13191.4|13047.6|13045.6|93992
1575586800000|2019-12-05 23:00:00|13081.8|13076.8|13187.6|13182.6|13187.6|13182.6|13049.8|13048.8|80076
1575846000000|2019-12-08 23:00:00|13188.6|13183.6|13069.6|13064.6|13193.5|13188.5|13063.1|13058.1|62067
1575932400000|2019-12-09 23:00:00|13072.4|13067.4|13081.6|13076.6|13096.7|13094.7|12884.8|12883.8|126347
1576018800000|2019-12-10 23:00:00|13077.7|13072.7|13150.2|13145.2|13171.4|13170.4|13041.3|13040.3|89985
1576105200000|2019-12-11 23:00:00|13149.5|13144.5|13307.7|13302.7|13326.7|13321.7|13104.3|13103.3|125203
1576191600000|2019-12-12 23:00:00|13325.1|13320.1|13314.8|13309.8|13460.2|13456.2|13254|13253|158984
1576450800000|2019-12-15 23:00:00|13330.3|13325.3|13396.7|13391.7|13428.1|13427.1|13320|13315|94617
1576537200000|2019-12-16 23:00:00|13395.3|13390.3|13281.2|13276.2|13410.8|13406.8|13268.2|13267.2|132158
1576623600000|2019-12-17 23:00:00|13282|13277|13231.1|13226.1|13290.4|13285.4|13207.8|13205.8|106815
1576710000000|2019-12-18 23:00:00|13231.3|13226.3|13230.4|13225.4|13252.5|13251.5|13139.6|13138.6|67172
1576796400000|2019-12-19 23:00:00|13232.2|13227.2|13304.5|13299.5|13321.4|13319.6|13187.4|13185.4|102913
1577055600000|2019-12-22 23:00:00|13311.2|13306.2|13299.2|13294.2|13328.6|13327.6|13282.2|13280.6|53412
1577142000000|2019-12-23 23:00:00|13300.2|13295.2|13291.9|13286.9|13307.1|13302.1|13274.9|13269.9|0
1577314800000|2019-12-25 23:00:00|13288.5|13283.5|13345.1|13340.1|13355.1|13350.1|13288.5|13283.5|0
1577401200000|2019-12-26 23:00:00|13342.5|13337.5|13287.3|13282.3|13400.2|13396.2|13284.8|13279.8|67481
1577660400000|2019-12-29 23:00:00|13299|13294|13130.1|13125.1|13317.3|13316.3|13109.7|13107.7|80897
1577746800000|2019-12-30 23:00:00|13129.2|13124.2|13163.6|13158.6|13167.9|13162.9|13074|13069|0
1577919600000|2020-01-01 23:00:00|13165.1|13160.1|13447.3|13442.3|13473.1|13468.1|13162.4|13157.4|111070
1578006000000|2020-01-02 23:00:00|13446.4|13441.4|13182.5|13177.5|13457|13453|13118.8|13117.8|132305
1578265200000|2020-01-05 23:00:00|13122.8|13117.8|13150.6|13145.6|13173.9|13168.9|12948.2|12947.2|121643
1578351600000|2020-01-06 23:00:00|13153.7|13148.7|13176.4|13171.4|13284.6|13283.6|13143.1|13139.1|114292
1578438000000|2020-01-07 23:00:00|13176.8|13171.8|13390|13385|13404.8|13402.8|12972.8|12968.8|132735
1578524400000|2020-01-08 23:00:00|13392.5|13387.5|13511|13506|13525|13524|13385.1|13380.1|96472
1578610800000|2020-01-09 23:00:00|13512.9|13507.9|13453.8|13448.8|13552.1|13551.1|13430.6|13428.6|90352
1578870000000|2020-01-12 23:00:00|13477.5|13472.5|13478.4|13473.4|13530.1|13529.1|13402.2|13401.2|79775
1578956400000|2020-01-13 23:00:00|13480.6|13475.6|13465.3|13460.3|13511.3|13506.3|13362.3|13361.3|104008
1579042800000|2020-01-14 23:00:00|13469.1|13464.1|13422.2|13417.2|13470.1|13465.1|13388.4|13387.4|80099
1579129200000|2020-01-15 23:00:00|13424.7|13419.7|13470.3|13465.3|13494.5|13493.5|13380.6|13379.6|90651
1579215600000|2020-01-16 23:00:00|13469.4|13464.4|13522.4|13517.4|13559.5|13558.5|13466.6|13461.6|86607
1579474800000|2020-01-19 23:00:00|13540.5|13535.5|13564.3|13559.3|13581.2|13579.2|13488|13487|48356
1579561200000|2020-01-20 23:00:00|13564.5|13559.5|13531|13526|13574.2|13570.9|13437.9|13436.9|96004
1579647600000|2020-01-21 23:00:00|13533.3|13528.3|13465|13460|13640.4|13639.4|13456|13451|92764
1579734000000|2020-01-22 23:00:00|13463.5|13458.5|13488.2|13483.2|13501|13497|13382.5|13381.5|99480
1579820400000|2020-01-23 23:00:00|13489.5|13484.5|13510.8|13505.8|13607.6|13606.6|13480.4|13476.4|104818
1580079600000|2020-01-26 23:00:00|13429.6|13424.6|13197.2|13192.2|13450.5|13445.5|13187.4|13182.4|137933
1580166000000|2020-01-27 23:00:00|13192.8|13187.8|13334.2|13329.2|13349.5|13344.5|13164.5|13163.5|120227
1580252400000|2020-01-28 23:00:00|13331.9|13326.9|13321.5|13316.5|13378.3|13376.3|13284.6|13280.6|82992
1580338800000|2020-01-29 23:00:00|13323.2|13318.2|13271.6|13266.6|13345.9|13340.9|13117.3|13116.3|138856
1580425200000|2020-01-30 23:00:00|13273.8|13268.8|12945.2|12940.2|13278.6|13274.6|12884.4|12882.4|143931
1580684400000|2020-02-02 23:00:00|12941.3|12936.3|13015.4|13010.4|13078.8|13077.8|12929.9|12924.9|103054
1580770800000|2020-02-03 23:00:00|13014.8|13009.8|13310.5|13305.5|13321.7|13316.7|12981.1|12976.1|92621
1580857200000|2020-02-04 23:00:00|13311.3|13306.3|13516.3|13511.3|13525.2|13520.2|13223|13222|118309
1580943600000|2020-02-05 23:00:00|13518|13513|13583.9|13578.9|13602.8|13601.8|13491.5|13487.5|84003
1581030000000|2020-02-06 23:00:00|13586.6|13581.6|13469.8|13464.8|13595.4|13591.4|13463.1|13461.1|86255
1581289200000|2020-02-09 23:00:00|13475.9|13470.9|13538.4|13533.4|13547.7|13542.7|13401.8|13396.8|73264
1581375600000|2020-02-10 23:00:00|13535.2|13530.2|13637.5|13632.5|13670.1|13669.1|13527.2|13522.2|90046
1581462000000|2020-02-11 23:00:00|13643|13638|13790.1|13785.1|13792.5|13787.5|13612.3|13608.3|79494
1581548400000|2020-02-12 23:00:00|13794.7|13789.7|13741.9|13736.9|13802.8|13797.8|13577.6|13576.6|125378
1581634800000|2020-02-13 23:00:00|13744.5|13739.5|13760.2|13755.2|13794.3|13790.3|13712.5|13710.5|75714
1581894000000|2020-02-16 23:00:00|13784.6|13779.6|13758|13753|13812.3|13808.3|13753.8|13751.3|46741
1581980400000|2020-02-17 23:00:00|13748.7|13743.7|13714.5|13709.5|13756.6|13751.9|13656.2|13654.7|105589
1582066800000|2020-02-18 23:00:00|13714.4|13709.4|13785.5|13780.5|13791.3|13789.3|13710|13705|80889
1582153200000|2020-02-19 23:00:00|13788.8|13783.8|13713.3|13708.3|13833.2|13828.2|13648.5|13646.5|110455
1582239600000|2020-02-20 23:00:00|13712.9|13707.9|13561.8|13556.8|13720.8|13715.8|13498.9|13497.9|139945
1582498800000|2020-02-23 23:00:00|13446.7|13441.7|12992|12987|13447.8|13442.8|12963.5|12958.5|211125
1582585200000|2020-02-24 23:00:00|12982.5|12977.5|12662.5|12657.5|13164.3|13160.3|12612.9|12608.5|229832
1582671600000|2020-02-25 23:00:00|12662.3|12657.3|12547.8|12542.8|12854|12853|12367.7|12366.7|241105
1582758000000|2020-02-26 23:00:00|12543.7|12538.7|12068.4|12063.4|12618.5|12613.5|12039.9|12034.9|248951
1582844400000|2020-02-27 23:00:00|12069.3|12064.3|12035|12030|12162|12158|11723|11722|244559
1583103600000|2020-03-01 23:00:00|11664.3|11656.3|12017.7|12012.7|12218.7|12216.7|11626.3|11625.3|208911
1583190000000|2020-03-02 23:00:00|12013.5|12008.5|11777.3|11772.3|12274.2|12273.2|11738.6|11736.6|215086
1583276400000|2020-03-03 23:00:00|11777.4|11772.4|12213|12208|12282.4|12278.8|11733|11728|149221
1583362800000|2020-03-04 23:00:00|12206.7|12201.7|11804.5|11799.5|12226.6|12222.6|11752.3|11749.3|180616
1583449200000|2020-03-05 23:00:00|11800.9|11795.9|11527.2|11522.2|11867.8|11863.8|11422|11420|212661
1583622000000|2020-03-07 23:00:00|11044.2|11036.2|10993|10985|11069.9|11061.9|10918.8|10910.8|0
1583708400000|2020-03-08 23:00:00|10994.1|10986.1|10481.2|10475.2|11100.8|11093.8|10167.5|10161.5|172013
1583794800000|2020-03-09 23:00:00|10481.7|10475.7|10696.6|10691.6|11040.4|11039.4|10424.7|10423.7|174820
1583881200000|2020-03-10 23:00:00|10696.5|10691.5|10419.3|10414.3|10764.4|10763.4|10215.1|10213.1|149465
1583967600000|2020-03-11 23:00:00|10418.7|10413.7|9040.8|9032.8|10418.7|10413.7|8850.3|8844.3|209783
1584054000000|2020-03-12 23:00:00|9041.3|9033.3|9623.3|9620.3|10005.2|10003.2|8827.5|8820.5|188918
1584226800000|2020-03-14 23:00:00|9343.4|9337.4|9117.6|9102.6|9405.9|9399.9|9117.5|9102.5|0
1584313200000|2020-03-15 23:00:00|9117.7|9102.7|8620.2|8611.2|9198.1|9183.1|8237.1|8232.1|184410
1584399600000|2020-03-16 23:00:00|8619.7|8610.7|8770.3|8760.3|9174.1|9166.1|8425.8|8418.8|157730
1584486000000|2020-03-17 23:00:00|8769.7|8759.7|8621.8|8613.8|8893.6|8884.6|8193.8|8187.8|148584
1584572400000|2020-03-18 23:00:00|8622.9|8614.9|8492.3|8482.3|8823.8|8816.8|7977.3|7965.3|78103
1584658800000|2020-03-19 23:00:00|8497.1|8487.1|8613.4|8607.4|9199.1|9194.1|8472.3|8462.3|133118
1584831600000|2020-03-21 23:00:00|8271.5|8262.5|8201|8176|8279.1|8270.1|8093.3|8068.3|0
1584918000000|2020-03-22 23:00:00|8200.9|8175.9|8996.9|8987.9|9122.5|9117.5|8182.2|8158.2|128886
1585004400000|2020-03-23 23:00:00|8996.3|8987.3|9781.2|9773.2|9836.4|9828.4|8904.2|8896.2|143407
1585090800000|2020-03-24 23:00:00|9780|9772|9834.5|9826.5|10145.5|10141.5|9442.5|9438.5|157832
1585177200000|2020-03-25 23:00:00|9835|9827|10016.5|10008.5|10111|10103|9526.5|9522.5|112350
1585263600000|2020-03-26 23:00:00|10017|10009|9552.2|9544.2|10123.1|10115.1|9533.5|9528.5|90991
1585519200000|2020-03-29 22:00:00|9374.4|9366.4|9877|9870|9900.2|9893.2|9367.3|9359.3|101568
1585605600000|2020-03-30 22:00:00|9876.9|9869.9|9788.4|9780.4|10100.4|10096.4|9704.8|9700.8|106685
1585692000000|2020-03-31 22:00:00|9779.3|9771.3|9360.3|9352.3|9779.4|9771.4|9325.2|9317.2|111550
1585778400000|2020-04-01 22:00:00|9360.4|9352.4|9619.6|9612.1|9655.8|9652.3|9337.9|9334.4|107224
1585864800000|2020-04-02 22:00:00|9618.9|9611.4|9540.2|9532.7|9643.4|9635.9|9442.8|9438.3|88342
1586124000000|2020-04-05 22:00:00|9659|9651.5|10213.8|10206.8|10271.6|10267.6|9614.2|9606.7|97458
1586210400000|2020-04-06 22:00:00|10209.4|10202.4|10197.2|10190.4|10594.1|10591.3|10106.6|10100.6|117045
1586296800000|2020-04-07 22:00:00|10196.6|10189.8|10401.1|10394.3|10428.1|10424.3|10155.7|10148.9|71221
1586383200000|2020-04-08 22:00:00|10401.7|10394.9|10708.9|10702.1|10714.7|10710.9|10313|10310.2|105001
1586728800000|2020-04-12 22:00:00|10731.8|10725|10666.7|10659.9|10743.7|10736.9|10478.9|10472.1|0
1586815200000|2020-04-13 22:00:00|10666.1|10659.3|10758.2|10751.4|10826.8|10824|10584.5|10577.7|65898
1586901600000|2020-04-14 22:00:00|10759|10752.2|10249.6|10243.2|10759|10752.2|10240|10233.6|101722
1586988000000|2020-04-15 22:00:00|10253.7|10247.3|10528.6|10522.2|10594.3|10587.9|10175.8|10169.4|87563
1587074400000|2020-04-16 22:00:00|10551.8|10545.4|10704.1|10698.1|10763.7|10761.3|10509.2|10502.8|104645
1587333600000|2020-04-19 22:00:00|10657.2|10651.2|10546.9|10541.9|10778.5|10773.5|10444|10442|85374
1587420000000|2020-04-20 22:00:00|10537.5|10532.5|10318.5|10313.5|10627.7|10623.7|10231.2|10229.2|104145
1587506400000|2020-04-21 22:00:00|10316.2|10311.2|10444.8|10439.8|10474.5|10471.8|10234.2|10230.2|71437
1587592800000|2020-04-22 22:00:00|10440.2|10435.2|10372.4|10367.4|10612.7|10611.5|10322.2|10321|87560
1587679200000|2020-04-23 22:00:00|10367.2|10362.2|10475|10470|10491.4|10490.2|10264.4|10260.4|80317
1587938400000|2020-04-26 22:00:00|10504.5|10499.5|10687.1|10682.1|10725.4|10723.4|10423.8|10418.8|77768
1588024800000|2020-04-27 22:00:00|10686.6|10681.6|10768.7|10763.7|10901.2|10900|10640.4|10636.4|94977
1588111200000|2020-04-28 22:00:00|10781.2|10776.2|11223.1|11218.1|11240.2|11235.2|10743.2|10738.2|98749
1588197600000|2020-04-29 22:00:00|11224|11219|10727.5|10722.5|11344.4|11340.4|10726.8|10721.8|115357
1588284000000|2020-04-30 22:00:00|10721.5|10716.5|10567.3|10562.3|10755.7|10750.7|10534.4|10529.4|0
1588543200000|2020-05-03 22:00:00|10479.4|10474.4|10571|10566|10610.5|10609.3|10371.4|10367.4|91652
1588629600000|2020-05-04 22:00:00|10571.9|10566.9|10636.4|10631.4|10751|10749|10518.9|10517.7|85891
1588716000000|2020-05-05 22:00:00|10636.8|10631.8|10532.8|10527.8|10773.4|10772.2|10524.3|10519.3|65113
1588802400000|2020-05-06 22:00:00|10528.8|10523.8|10758.1|10753.1|10805.2|10803.2|10494.6|10489.6|65087
1588888800000|2020-05-07 22:00:00|10759.8|10754.8|10998.9|10993.9|11000.2|10995.2|10752.7|10747.7|53542
1589148000000|2020-05-10 22:00:00|10944|10939|10871.2|10866.2|11037.1|11033.1|10740.3|10739.1|65522
1589234400000|2020-05-11 22:00:00|10871.8|10866.8|10609.4|10604.4|10899.5|10894.5|10584.4|10579.4|64704
1589320800000|2020-05-12 22:00:00|10605|10600|10542.9|10537.9|10707.5|10705.5|10436|10434|97709
1589407200000|2020-05-13 22:00:00|10550.3|10545.3|10461.6|10456.6|10558.4|10553.4|10160.7|10159.5|117074
1589493600000|2020-05-14 22:00:00|10455.9|10450.9|10513.3|10508.3|10548.1|10546.9|10373.2|10369.2|84406
1589752800000|2020-05-17 22:00:00|10517.8|10512.8|11087.8|11082.8|11148|11146|10490|10485|94866
1589839200000|2020-05-18 22:00:00|11090.2|11085.2|10959.5|10954.5|11232.5|11230.5|10933.3|10932.1|93987
1589925600000|2020-05-19 22:00:00|10957.2|10952.2|11231.5|11226.5|11251|11249.1|10947.7|10942.7|71749
1590012000000|2020-05-20 22:00:00|11235.3|11230.3|11061.4|11056.4|11238.4|11233.4|11036|11034.8|64027
1590098400000|2020-05-21 22:00:00|11058.6|11053.6|11155.5|11150.5|11156.4|11151.4|10865.7|10864.5|66330
1590357600000|2020-05-24 22:00:00|11124.2|11119.2|11390|11385|11401.7|11399.7|11113.3|11108.3|51397
1590444000000|2020-05-25 22:00:00|11387.9|11382.9|11477.3|11472.3|11547.3|11546.1|11354.7|11350.7|79273
1590530400000|2020-05-26 22:00:00|11479.2|11474.2|11736.6|11731.6|11752.5|11748.6|11435.4|11431.4|106077
1590616800000|2020-05-27 22:00:00|11737.7|11732.7|11713.3|11708.3|11838.9|11834.9|11653.1|11651.9|85583
1590703200000|2020-05-28 22:00:00|11716.1|11711.1|11733.9|11728.9|11738.8|11733.8|11517.2|11515.2|95951
1590962400000|2020-05-31 22:00:00|11598.4|11593.4|11927.2|11922.2|11943.5|11941.2|11528.6|11523.6|49798
1591048800000|2020-06-01 22:00:00|11928.9|11923.9|12088.6|12083.6|12091.4|12086.4|11850.5|11849.3|84688
1591135200000|2020-06-02 22:00:00|12091.2|12086.2|12523.6|12518.6|12561.5|12559.5|12068.7|12063.7|109727
1591221600000|2020-06-03 22:00:00|12523.2|12518.2|12427.5|12422.5|12566.5|12561.5|12324.5|12323.3|109768
1591308000000|2020-06-04 22:00:00|12431.3|12426.3|12765.2|12760.2|12864.5|12862.5|12397.5|12392.5|123824
1591567200000|2020-06-07 22:00:00|12844|12839|12917.1|12912.1|12931.3|12929.3|12674.3|12673.1|86473
1591653600000|2020-06-08 22:00:00|12920.9|12915.9|12625.1|12620.1|12939.4|12934.4|12500.5|12499.3|109626
1591740000000|2020-06-09 22:00:00|12621.9|12616.9|12479.5|12474.5|12766.1|12764.9|12464.1|12462.1|101106
1591826400000|2020-06-10 22:00:00|12481.9|12476.9|11838.3|11833.3|12505.7|12500.7|11753.8|11751.8|136360
1591912800000|2020-06-11 22:00:00|11830.4|11825.4|12002.6|11997.6|12173.4|12172.2|11791.1|11786.1|133429
1592172000000|2020-06-14 22:00:00|11864.3|11859.3|12126.1|12121.1|12131.3|12126.3|11587.2|11585.2|129559
1592258400000|2020-06-15 22:00:00|12125.3|12120.3|12292.9|12287.9|12435.2|12434|12104.2|12099.2|147262
1592344800000|2020-06-16 22:00:00|12285|12280|12343.7|12338.7|12434.7|12433.5|12219.3|12215.3|97454
1592431200000|2020-06-17 22:00:00|12347.6|12342.6|12266.4|12261.4|12486.2|12485|12161.8|12157.8|81414
1592517600000|2020-06-18 22:00:00|12266|12261|12114.6|12109.6|12446.4|12445.2|12109.9|12104.9|102628
1592776800000|2020-06-21 22:00:00|12044.7|12039.7|12360.6|12355.6|12404.2|12403|11995.7|11990.7|89661
1592863200000|2020-06-22 22:00:00|12363|12358|12439.2|12434.2|12617.9|12616.7|12162.2|12158.2|96913
1592949600000|2020-06-23 22:00:00|12436.9|12431.9|12180.4|12175.4|12521.2|12517.2|12034.4|12032.4|118754
1593036000000|2020-06-24 22:00:00|12177.2|12172.2|12325.5|12320.5|12362.2|12357.2|11956|11954.8|109481
1593122400000|2020-06-25 22:00:00|12324.5|12319.5|12078.3|12073.3|12369|12365|12036.5|12034.5|97040
1593381600000|2020-06-28 22:00:00|11995|11990|12304.4|12299.4|12320.7|12315.7|11958.5|11956.5|111476
1593468000000|2020-06-29 22:00:00|12302.9|12297.9|12352.4|12347.4|12408.3|12406.3|12187.2|12186|85349
1593554400000|2020-06-30 22:00:00|12355.1|12350.1|12286.7|12281.7|12403.1|12399.1|12082.2|12081|87597
1593640800000|2020-07-01 22:00:00|12290.7|12285.7|12571.7|12566.7|12659.4|12658.2|12236.5|12232.5|97225
1593727200000|2020-07-02 22:00:00|12577.4|12572.4|12587.2|12582.2|12663.4|12662.2|12474.2|12473|59040
1593986400000|2020-07-05 22:00:00|12620|12615|12747|12742|12847|12845.8|12614.5|12609.5|84965
1594072800000|2020-07-06 22:00:00|12750.7|12745.7|12530.7|12525.7|12822.3|12818.3|12520.6|12516.8|75471
1594159200000|2020-07-07 22:00:00|12531.3|12526.3|12612.2|12607.2|12674.8|12673.6|12462|12460.8|81903
1594245600000|2020-07-08 22:00:00|12620.3|12615.3|12567.7|12562.7|12711.6|12710.4|12447.3|12445.3|97234
1594332000000|2020-07-09 22:00:00|12569.5|12564.5|12728.5|12723.5|12737.4|12732.4|12401.6|12399.6|82167
1594591200000|2020-07-12 22:00:00|12769.6|12764.6|12582.3|12577.3|12879.9|12877.9|12537.6|12535.6|84706
1594677600000|2020-07-13 22:00:00|12583.4|12578.4|12817.1|12812.1|12860.2|12855.2|12532.1|12530.9|89478
1594764000000|2020-07-14 22:00:00|12835.2|12830.2|12935.8|12930.8|13003.8|13002.6|12772.5|12771.3|101832
1594850400000|2020-07-15 22:00:00|12940.5|12935.5|12875|12870|12960.7|12955.7|12804.7|12803.5|78239
1594936800000|2020-07-16 22:00:00|12881.7|12876.7|12968.3|12963.3|12981.3|12976.3|12866.1|12861.1|69837
1595196000000|2020-07-19 22:00:00|12997.6|12992.6|13083.4|13078.4|13103.3|13101.3|12808.4|12807.2|87814
1595282400000|2020-07-20 22:00:00|13086.6|13081.6|13095.1|13090.1|13316.1|13314.9|13074.5|13072.5|93803
1595368800000|2020-07-21 22:00:00|13098.5|13093.5|13141.2|13136.2|13200.9|13199.7|13065.2|13064|71618
1595455200000|2020-07-22 22:00:00|13146.2|13141.2|13006.6|13001.6|13220.1|13218.9|12952.3|12950.3|80787
1595541600000|2020-07-23 22:00:00|13008|13003|12810.9|12805.9|13035.8|13031.8|12777|12775|90027
1595800800000|2020-07-26 22:00:00|12866.3|12861.3|12912.3|12907.3|12913.5|12911.5|12781.7|12776.7|68389
1595887200000|2020-07-27 22:00:00|12911.4|12906.4|12792.5|12787.5|12983|12979|12744.6|12743.4|77528
1595973600000|2020-07-28 22:00:00|12796.2|12791.2|12894.6|12889.6|12901.9|12896.9|12752|12748|59842
1596060000000|2020-07-29 22:00:00|12900|12895|12530.8|12525.8|12900|12895|12254.3|12253.1|126869
1596146400000|2020-07-30 22:00:00|12532.3|12527.3|12348.8|12343.8|12548.8|12543.8|12212.1|12210.1|98070
1596405600000|2020-08-02 22:00:00|12327.7|12322.7|12665.1|12660.1|12700.1|12698.9|12280.3|12276.3|80185
1596492000000|2020-08-03 22:00:00|12669.4|12664.4|12620.8|12615.8|12770.9|12769.7|12526.9|12525.7|73274
1596578400000|2020-08-04 22:00:00|12621.5|12616.5|12615.3|12610.3|12759.6|12758.4|12582|12578|66935
1596664800000|2020-08-05 22:00:00|12613|12608|12660.9|12655.9|12800.1|12798.9|12516.8|12515.6|79766
1596751200000|2020-08-06 22:00:00|12661.9|12656.9|12714.4|12709.4|12715.8|12710.8|12514.9|12513.7|63927
1597010400000|2020-08-09 22:00:00|12677.2|12672.2|12739.6|12734.6|12778.2|12774.2|12601.3|12600.1|66760
1597096800000|2020-08-10 22:00:00|12737|12732|12874.5|12869.5|13048.1|13046.9|12721|12716|90800
1597183200000|2020-08-11 22:00:00|12874.6|12869.6|13067.9|13062.9|13104.8|13103.6|12829.6|12825.6|66390
1597269600000|2020-08-12 22:00:00|13068|13063|12974.4|12969.4|13095|13091|12921.9|12919.9|61243
1597356000000|2020-08-13 22:00:00|12975.5|12970.5|12859.8|12854.8|13017.4|13015.4|12792.6|12791.4|58469
1597615200000|2020-08-16 22:00:00|12876.7|12871.7|12933.2|12928.2|12966.5|12965.3|12848|12846.8|45740
1597701600000|2020-08-17 22:00:00|12932.9|12927.9|12877.1|12872.1|13058.1|13056.9|12806.5|12805.3|70582
1597788000000|2020-08-18 22:00:00|12879.8|12874.8|12946.4|12941.4|12996.1|12994.1|12831.7|12830.5|50749
1597874400000|2020-08-19 22:00:00|12942.3|12937.3|12865.7|12860.7|12944.3|12939.3|12752.3|12751.1|73393
1597960800000|2020-08-20 22:00:00|12869.8|12864.8|12790.6|12785.6|12942.6|12938.6|12629.5|12628.3|76793
1598220000000|2020-08-23 22:00:00|12824.3|12819.3|13073.4|13068.4|13107.1|13105.9|12787.5|12783.5|70945
1598306400000|2020-08-24 22:00:00|13074.8|13069.8|13101.9|13096.9|13223.7|13222.5|13011.3|13009.3|64686
1598392800000|2020-08-25 22:00:00|13106.4|13101.4|13246.1|13241.1|13262.2|13257.2|13008.9|13007.7|59916
1598479200000|2020-08-26 22:00:00|13248.1|13243.1|13090.1|13085.1|13250|13245|13020.9|13018.9|81598
1598565600000|2020-08-27 22:00:00|13095.3|13090.3|13074.8|13069.8|13193.9|13189.9|12946|12944.8|74254
1598824800000|2020-08-30 22:00:00|13084.2|13079.2|12937.7|12932.7|13158.5|13154.5|12904.4|12902.4|74749
1598911200000|2020-08-31 22:00:00|12936.3|12931.3|13003.3|12998.3|13130.9|13129.7|12849.2|12848|85799
1598997600000|2020-09-01 22:00:00|13004.7|12999.7|13346.1|13341.1|13358.9|13353.9|12993.1|12988.1|106326
1599084000000|2020-09-02 22:00:00|13347.3|13342.3|12999.9|12994.9|13462.4|13461.2|12933.1|12931.1|118555
1599170400000|2020-09-03 22:00:00|12989.4|12984.4|12937|12932|13128.2|13127|12746.8|12745.6|104508
1599429600000|2020-09-06 22:00:00|12905.3|12900.3|13120.4|13115.4|13139.1|13137.1|12825.3|12820.3|59537
1599516000000|2020-09-07 22:00:00|13123.1|13118.1|12872.9|12867.9|13166.4|13161.4|12792.7|12787.7|104043
1599602400000|2020-09-08 22:00:00|12874.3|12869.3|13256|13251|13317.1|13315.1|12785.3|12780.3|86871
1599688800000|2020-09-09 22:00:00|13263.9|13258.9|13129.7|13124.7|13318.6|13313.6|13094.9|13092.9|86889
1599775200000|2020-09-10 22:00:00|13137.6|13132.6|13183.3|13178.3|13258.3|13257.1|13113.8|13111.8|73774
1600034400000|2020-09-13 22:00:00|13244.1|13239.1|13173.4|13168.4|13342.2|13341|13145.5|13143.5|82508
1600120800000|2020-09-14 22:00:00|13169.8|13164.8|13230.8|13225.8|13263.2|13262|13135.1|13133.9|97881
1600207200000|2020-09-15 22:00:00|13230|13225|13211.8|13206.8|13278.5|13277.3|13174.8|13170.8|80908
1600293600000|2020-09-16 22:00:00|13216.4|13211.4|13225.3|13220.3|13248.9|13246.8|13031.3|13030.1|56818
1600380000000|2020-09-17 22:00:00|13218|13213|13156.5|13151.5|13269.5|13264.5|13055.6|13053.6|82706
1600639200000|2020-09-20 22:00:00|13146.6|13141.6|12639|12634|13167.7|13162.7|12502.8|12501.6|127825
1600725600000|2020-09-21 22:00:00|12646|12641|12685.9|12680.9|12704.5|12701.7|12561.7|12559.7|82043
1600812000000|2020-09-22 22:00:00|12688.4|12683.4|12542.9|12537.9|12833.4|12832.2|12529.6|12527.6|81883
1600898400000|2020-09-23 22:00:00|12541.5|12536.5|12650.1|12645.1|12695.3|12693.3|12460.8|12456.8|93941
1600984800000|2020-09-24 22:00:00|12652.8|12647.8|12565.3|12560.3|12715.3|12711.3|12338.6|12337.4|98781
1601244000000|2020-09-27 22:00:00|12604.8|12599.8|12902.3|12897.3|12913.1|12908.1|12565.6|12561.6|74372
1601330400000|2020-09-28 22:00:00|12899|12894|12830.5|12825.5|12950.7|12946.7|12736.4|12735.2|63844
1601416800000|2020-09-29 22:00:00|12832.8|12827.8|12729.1|12724.1|12901.6|12897.6|12686.3|12684.3|74756
1601503200000|2020-09-30 22:00:00|12739|12734|12722.5|12717.5|12859.7|12857.7|12670.2|12669|70162
1601589600000|2020-10-01 22:00:00|12721.2|12716.2|12738.2|12733.2|12751|12746|12540|12538.8|74305
1601848800000|2020-10-04 22:00:00|12771|12766|12877.9|12872.9|12892.3|12889.2|12727.4|12726.2|50827
1601935200000|2020-10-05 22:00:00|12879.7|12874.7|12795.9|12790.9|12968.4|12967.2|12761.7|12756.7|77470
1602021600000|2020-10-06 22:00:00|12794.9|12789.9|12950.1|12945.1|12964|12962|12766.9|12761.9|62310
1602108000000|2020-10-07 22:00:00|12942.5|12937.5|13084.5|13079.5|13104.5|13103.3|12939.8|12935.8|65971
1602194400000|2020-10-08 22:00:00|13088.5|13083.5|13071.7|13066.7|13116.3|13111.3|13009.3|13008.1|56805
1602453600000|2020-10-11 22:00:00|13039.5|13034.5|13177.4|13172.4|13186.9|13181.9|13036.2|13031.5|60125
1602540000000|2020-10-12 22:00:00|13178.4|13173.4|12999.7|12994.7|13187.6|13182.6|12958|12956.8|75225
1602540000000|2020-10-12 22:00:00|13178.4|13173.4|12999.7|12994.7|13187.6|13182.6|12958|12956.8|75225
1602626400000|2020-10-13 22:00:00|12998.5|12993.5|12974.4|12969.4|13069|13067.8|12953.5|12951.5|63469
1602712800000|2020-10-14 22:00:00|12973.9|12968.9|12753.1|12748.1|13000.5|12996.5|12599.4|12598.2|115853
1602799200000|2020-10-15 22:00:00|12752.5|12747.5|12887.2|12882.2|12958.6|12957.4|12710.3|12708.3|88158
1603058400000|2020-10-18 22:00:00|12913.5|12908.5|12789.5|12784.5|13032.1|13030.9|12724.8|12722.8|71332
1603144800000|2020-10-19 22:00:00|12788.3|12783.3|12736.6|12731.6|12853.1|12851.9|12693.7|12688.7|74462
1603231200000|2020-10-20 22:00:00|12753.2|12748.2|12554.2|12549.2|12821|12819|12535.9|12533.8|95204
1603317600000|2020-10-21 22:00:00|12550.4|12545.4|12606.7|12601.7|12607.4|12603.6|12343|12341.8|93724
1603404000000|2020-10-22 22:00:00|12615.2|12610.2|12656.3|12651.3|12720.2|12719|12506.7|12505.5|72287
1603576800000|2020-10-24 22:00:00|12624.9|12619.9|12591.3|12586.3|12624.9|12619.9|12564.8|12559.8|0
1603666800000|2020-10-25 23:00:00|12592.1|12587.1|12211.2|12206.2|12634.3|12629.3|12092.2|12090.2|111478
1603753200000|2020-10-26 23:00:00|12210.8|12205.8|11894.5|11889.5|12280.7|12278.7|11886|11881|104888
1603839600000|2020-10-27 23:00:00|11895.3|11890.3|11542|11537|11966.3|11962.3|11456.8|11455.6|160349
1603926000000|2020-10-28 23:00:00|11541.6|11536.6|11582.8|11577.8|11710.8|11709.6|11457.2|11456|126234
1604012400000|2020-10-29 23:00:00|11582.7|11577.7|11639.5|11634.5|11644.9|11642.9|11333.2|11329.2|116069
1604271600000|2020-11-01 23:00:00|11590.7|11585.7|11810.5|11805.5|11840.9|11839.7|11511.7|11506.7|84492
1604358000000|2020-11-02 23:00:00|11811.2|11806.2|12165.9|12160.9|12191|12189|11802.4|11797.4|85626
1604444400000|2020-11-03 23:00:00|12175.2|12170.2|12296.2|12291.2|12366.9|12364.9|11785.8|11783.8|108092
1604530800000|2020-11-04 23:00:00|12300.8|12295.8|12547.9|12542.9|12592|12590.8|12241.7|12236.7|73628
1604617200000|2020-11-05 23:00:00|12542.4|12537.4|12510.8|12505.8|12595.7|12594.5|12371.9|12370.7|72103
1604876400000|2020-11-08 23:00:00|12544.8|12539.8|13011.2|13006.2|13298.8|13297.6|12530.8|12525.8|141938
1604962800000|2020-11-09 23:00:00|13011.1|13006.1|13173.8|13168.8|13241.6|13240.4|12875.3|12871.3|101071
1605049200000|2020-11-10 23:00:00|13175.9|13170.9|13249.5|13244.5|13258.3|13253.3|13098.6|13094.6|70008
1605135600000|2020-11-11 23:00:00|13247.4|13242.4|12991.8|12986.8|13249.1|13244.1|12937.7|12935.7|71225
1605222000000|2020-11-12 23:00:00|12988.9|12983.9|13118.6|13113.6|13143.4|13142.2|12932|12928|64033
1605481200000|2020-11-15 23:00:00|13155.8|13150.8|13158.3|13153.3|13281.8|13280.6|13077|13075.8|74018
1605567600000|2020-11-16 23:00:00|13150.1|13145.1|13140.7|13135.7|13170.4|13168.4|13050.5|13049.3|56787
1605654000000|2020-11-17 23:00:00|13143.7|13138.7|13108.1|13103.1|13215.3|13214.1|13073.8|13071.7|58956
1605740400000|2020-11-18 23:00:00|13111.4|13106.4|13105.1|13100.1|13157.9|13152.9|13033.6|13032.4|57490
1605826800000|2020-11-19 23:00:00|13091.7|13086.7|13142.6|13137.6|13171.7|13170.5|13041.3|13040.1|61540
1606086000000|2020-11-22 23:00:00|13128.6|13123.6|13197.5|13192.5|13316.1|13314.9|13122.4|13117.4|69630
1606172400000|2020-11-23 23:00:00|13198.1|13193.1|13344.2|13339.2|13352.6|13347.6|13190.5|13185.5|61746
1606258800000|2020-11-24 23:00:00|13344.8|13339.8|13302.6|13297.6|13378.7|13374.7|13235.6|13234.4|57793
1606345200000|2020-11-25 23:00:00|13305.9|13300.9|13278.5|13273.5|13335.1|13333.9|13251.5|13249.5|40448
1606431600000|2020-11-26 23:00:00|13285|13280|13370.5|13365.5|13371|13369|13245.3|13241.3|53363
1606690800000|2020-11-29 23:00:00|13401.8|13396.8|13314.5|13309.5|13447.6|13446.4|13230.5|13226.5|100287
1606777200000|2020-11-30 23:00:00|13317.5|13312.5|13386.6|13381.6|13436.7|13435.5|13297.8|13292.8|75664
1606863600000|2020-12-01 23:00:00|13387.4|13382.4|13309.3|13304.3|13399.3|13394.3|13270.2|13269|63145
1606950000000|2020-12-02 23:00:00|13311.7|13306.7|13213.5|13208.5|13330|13326|13181|13179|58221
1607036400000|2020-12-03 23:00:00|13217.6|13212.6|13281.8|13276.8|13319|13317.8|13203.3|13201.3|60622
1607295600000|2020-12-06 23:00:00|13351.6|13346.6|13254|13249|13354.8|13349.8|13161.5|13160.3|64011
1607382000000|2020-12-07 23:00:00|13252.3|13247.3|13323.9|13318.9|13327.4|13322.4|13199|13197.8|58674
1607468400000|2020-12-08 23:00:00|13337.9|13332.9|13336.4|13331.4|13459.3|13458.1|13283.3|13281.3|75036
1607554800000|2020-12-09 23:00:00|13338.9|13333.9|13303.8|13298.8|13373.1|13371.9|13211.4|13210.2|69982
1607641200000|2020-12-10 23:00:00|13299.4|13294.4|13140.6|13135.6|13316.5|13312.5|13006.9|13005.7|87638
1607900400000|2020-12-13 23:00:00|13209.2|13204.2|13208.6|13203.6|13295.5|13294.3|13149.6|13145.6|73652
1607986800000|2020-12-14 23:00:00|13217.2|13212.2|13428.6|13423.6|13438.8|13433.8|13185.9|13181.9|89376
1608073200000|2020-12-15 23:00:00|13428.2|13423.2|13577|13572|13597.9|13596.7|13385|13381|90265
1608159600000|2020-12-16 23:00:00|13581.6|13576.6|13688.3|13683.3|13737.3|13736.1|13557.9|13553.9|53800
1608246000000|2020-12-17 23:00:00|13683.2|13678.2|13674.4|13669.4|13775.9|13774.7|13601.1|13599.1|61829
1608505200000|2020-12-20 23:00:00|13668.3|13663.3|13373.7|13368.7|13668.3|13663.3|13045.6|13044.4|73632
1608591600000|2020-12-21 23:00:00|13373|13368|13412|13407|13443|13441.8|13234.8|13232.8|38526
1608678000000|2020-12-22 23:00:00|13409.8|13404.8|13614.3|13609.3|13625|13623|13335.2|13331.2|30659
1608764400000|2020-12-23 23:00:00|13614.8|13609.8|13635.9|13630.9|13663.5|13658.5|13597.2|13592.2|0
1609110000000|2020-12-27 23:00:00|13608.4|13603.4|13780.8|13775.8|13829.6|13828.4|13608|13603|27344
1609196400000|2020-12-28 23:00:00|13784.1|13779.1|13727.9|13722.9|13907.1|13905.1|13691.8|13689.8|37093
1609282800000|2020-12-29 23:00:00|13730.6|13725.6|13667.8|13662.8|13797.9|13796.7|13649.3|13644.3|25780
1609369200000|2020-12-30 23:00:00|13667.4|13662.4|13714.9|13709.9|13727.3|13722.3|13623.3|13618.3|0
1609714800000|2021-01-03 23:00:00|13716.3|13711.3|13691|13686|13917.5|13916.3|13592.5|13590.5|57402
1609801200000|2021-01-04 23:00:00|13691.3|13686.3|13700.5|13695.5|13770.1|13768.9|13565.2|13564|48791
1609887600000|2021-01-05 23:00:00|13701.2|13696.2|13895.2|13890.2|13935.8|13933.8|13615.2|13614|56852
1609974000000|2021-01-06 23:00:00|13894|13889|14001.5|13996.5|14008.3|14007.1|13864.3|13859.3|42269
1610060400000|2021-01-07 23:00:00|13998.1|13993.1|14107.2|14102.2|14135.3|14134.1|13982.7|13977.7|48780
1610319600000|2021-01-10 23:00:00|14066.8|14061.8|13945.2|13940.2|14085.6|14080.6|13805.5|13804.3|45628
1610406000000|2021-01-11 23:00:00|13949.7|13944.7|13929.2|13924.2|14005.9|14002|13841.3|13839.3|41250
1610492400000|2021-01-12 23:00:00|13928.4|13923.4|13966.7|13961.7|13980.3|13979.1|13866.9|13865.7|41402
1610578800000|2021-01-13 23:00:00|13964.8|13959.8|13984.1|13979.1|14030.4|14029.2|13940.9|13939.7|44652
1610665200000|2021-01-14 23:00:00|13983.5|13978.5|13732.5|13727.5|13999.6|13994.6|13671.7|13670.5|69021
1610924400000|2021-01-17 23:00:00|13811.6|13806.6|13882.9|13877.9|13913.1|13911.1|13692.2|13691|31154
1611010800000|2021-01-18 23:00:00|13883.1|13878.1|13863.4|13858.4|13964.1|13960.1|13802.8|13801.6|43195
1611097200000|2021-01-19 23:00:00|13866|13861|13955|13950|13969.7|13967.7|13799.7|13795.7|40861
1611183600000|2021-01-20 23:00:00|13951.8|13946.8|13939.6|13934.6|14027.8|14026.6|13871.4|13869.4|44017
1611270000000|2021-01-21 23:00:00|13941.4|13936.4|13873.1|13868.1|13947.8|13942.9|13742.5|13741.3|58747
1611529200000|2021-01-24 23:00:00|13908.9|13903.9|13723.6|13718.6|13956.5|13954.5|13597.8|13596.6|79709
1611615600000|2021-01-25 23:00:00|13723|13718|13896.1|13891.1|13930.9|13929.7|13590.7|13586.7|64045
1611702000000|2021-01-26 23:00:00|13896.8|13891.8|13517.8|13512.8|13921|13916|13396.5|13391.5|92773
1611788400000|2021-01-27 23:00:00|13517.5|13512.5|13619.6|13614.6|13719.5|13717.5|13307.6|13306.4|81975
1611874800000|2021-01-28 23:00:00|13621.1|13616.1|13397.4|13392.4|13639.5|13634.5|13368.1|13366.1|83288
1612134000000|2021-01-31 23:00:00|13361.5|13356.5|13668.7|13663.7|13686.8|13684.8|13276.5|13271.5|49057
1612220400000|2021-02-01 23:00:00|13667.9|13662.9|13891.8|13886.8|13899.9|13894.9|13637.8|13633.8|51805
1612306800000|2021-02-02 23:00:00|13895|13890|13988.5|13983.5|13991.7|13988.9|13863|13859|49404
1612393200000|2021-02-03 23:00:00|13988.7|13983.7|14066|14061|14083.8|14078.8|13908.9|13904.9|45356
1612479600000|2021-02-04 23:00:00|14069.6|14064.6|14068.5|14063.5|14115.2|14114|14013.1|14011.9|44407
1612738800000|2021-02-07 23:00:00|14149.5|14144.5|14064|14059|14192.6|14188.6|14040.6|14038.6|41673
1612825200000|2021-02-08 23:00:00|14064.8|14059.8|14040.4|14035.4|14088.6|14084.6|13957.7|13956.5|41084
1612911600000|2021-02-09 23:00:00|14043.1|14038.1|13939.9|13934.9|14100.6|14096.6|13827.2|13826|59715
1612998000000|2021-02-10 23:00:00|13939.8|13934.8|14021.9|14016.9|14053.5|14052.3|13905.6|13901.6|42399
1613084400000|2021-02-11 23:00:00|14024.5|14019.5|14085.8|14080.8|14095.3|14090.3|13914.3|13913.1|41320
1613343600000|2021-02-14 23:00:00|14097.9|14092.9|14126.4|14121.4|14162.4|14158.4|14074.5|14073.3|34052
1613430000000|2021-02-15 23:00:00|14132.5|14127.5|14059.6|14054.6|14162.7|14158.7|14037.4|14035.4|46921
1613516400000|2021-02-16 23:00:00|14060.6|14055.6|13956.6|13951.6|14071.9|14069.9|13884.8|13882.8|75036
1613602800000|2021-02-17 23:00:00|13956.4|13951.4|13931.4|13926.4|13980.8|13976.8|13854.1|13852.9|63065
1613689200000|2021-02-18 23:00:00|13929.2|13924.2|13961|13956|14028.2|14027|13853.6|13849.6|63488
1613948400000|2021-02-21 23:00:00|14001.5|13996.5|13931.1|13926.1|14036.9|14032.9|13797.5|13796.3|63891
1614034800000|2021-02-22 23:00:00|13936.7|13931.7|13889|13884|14014.1|14010.1|13661.8|13660.6|93780
1614121200000|2021-02-23 23:00:00|13889.5|13884.5|14015.7|14010.7|14036.7|14031.7|13792|13788|63236
1614207600000|2021-02-24 23:00:00|14020.9|14015.9|13765.2|13760.2|14076.5|14072.5|13745.7|13743.7|75868
1614294000000|2021-02-25 23:00:00|13773.1|13768.1|13797.8|13792.8|13882.8|13881.6|13645.2|13643.2|87425
1614553200000|2021-02-28 23:00:00|13823.3|13818.3|14045|14040|14057|14052|13820.2|13815.2|61001
1614639600000|2021-03-01 23:00:00|14043.5|14038.5|14043.2|14038.2|14103.1|14101.9|13929.4|13925.4|67402
1614726000000|2021-03-02 23:00:00|14043.3|14038.3|14014.7|14009.7|14199.3|14198.1|13977.9|13976.7|76993
1614812400000|2021-03-03 23:00:00|14020.8|14015.8|13963.7|13958.7|14098.7|14096.7|13902.8|13898.8|80966
1614898800000|2021-03-04 23:00:00|13967.6|13962.6|14063.7|14058.7|14070.9|14069.7|13865.8|13864.6|92837
1615158000000|2021-03-07 23:00:00|14128.2|14123.2|14394.2|14389.2|14412.1|14410.1|13964.5|13960.5|102192
1615244400000|2021-03-08 23:00:00|14394.3|14389.3|14467.4|14462.4|14477|14475.8|14307.2|14306|65551
1615330800000|2021-03-09 23:00:00|14467.5|14462.5|14588.4|14583.4|14590.7|14585.7|14389.9|14385.9|65875
1615417200000|2021-03-10 23:00:00|14588.8|14583.8|14558.8|14553.8|14596.4|14595.2|14515.6|14514.4|67702
1615503600000|2021-03-11 23:00:00|14559.3|14554.3|14559.8|14554.8|14584.6|14579.6|14449.3|14448.1|60639
1615676400000|2021-03-13 23:00:00|14585.2|14580.2|14575.2|14570.2|14587.7|14582.7|14556.7|14551.7|0
1615762800000|2021-03-14 23:00:00|14574.8|14569.8|14495.3|14490.3|14601.9|14596.9|14409.3|14408.1|77883
1615849200000|2021-03-15 23:00:00|14496.1|14491.1|14572.3|14567.3|14602.8|14601.6|14481|14477|78367
1615935600000|2021-03-16 23:00:00|14571.5|14566.5|14682.4|14677.4|14695.7|14690.7|14533|14529|67361
1616022000000|2021-03-17 23:00:00|14683.2|14678.2|14676.4|14671.4|14805|14803.8|14662.2|14661|58246
1616108400000|2021-03-18 23:00:00|14675.5|14670.5|14634.7|14629.7|14748.5|14747.3|14561.4|14560.2|75109
1616281200000|2021-03-20 23:00:00|14603.8|14598.8|14619.1|14614.1|14623.1|14618.1|14602.6|14597.6|0
1616367600000|2021-03-21 23:00:00|14619.9|14614.9|14665|14660|14683.6|14681.6|14537.8|14536.6|44709
1616454000000|2021-03-22 23:00:00|14663.3|14658.3|14613.6|14608.6|14707.8|14706.6|14516.2|14515|57974
1616540400000|2021-03-23 23:00:00|14611.9|14606.9|14558.6|14553.6|14622.4|14620.2|14520.6|14519.4|59915
1616626800000|2021-03-24 23:00:00|14557.7|14552.7|14685.2|14680.2|14700.5|14697|14421.5|14420.3|76519
1616713200000|2021-03-25 23:00:00|14686|14681|14855.8|14850.8|14856.9|14854.9|14676.5|14672.5|54790
1616968800000|2021-03-28 22:00:00|14852.4|14847.4|14885.1|14880.1|14896|14894|14724.9|14720.9|50236
1617055200000|2021-03-29 22:00:00|14885|14880|14986.5|14981.5|15031.8|15030.6|14855|14851|52636
1617141600000|2021-03-30 22:00:00|14985.7|14980.7|15024.1|15019.1|15049.3|15047.3|14957.7|14953.7|54892
1617228000000|2021-03-31 22:00:00|15027.2|15022.2|15187.6|15182.6|15198.5|15196.5|15017.3|15013.3|46747
1617314400000|2021-04-01 22:00:00|15189.5|15184.5|15250.9|15245.9|15270.3|15265.3|15180.3|15175.3|0
1617573600000|2021-04-04 22:00:00|15244|15239|15354.5|15349.5|15373.1|15368.1|15227.9|15222.9|0
1617660000000|2021-04-05 22:00:00|15355.4|15350.4|15207.7|15202.7|15369.6|15364.6|15170.1|15168.1|61888
1617746400000|2021-04-06 22:00:00|15207.1|15202.1|15227.7|15222.7|15245.2|15244|15159.3|15157.3|40169
1617832800000|2021-04-07 22:00:00|15227.3|15222.3|15223.6|15218.6|15258.3|15256.3|15147.5|15146.3|41218
1617919200000|2021-04-08 22:00:00|15223.3|15218.3|15228.1|15223.1|15274.4|15269.4|15156.2|15155|41876
1618178400000|2021-04-11 22:00:00|15247.7|15242.7|15250.1|15245.1|15277.1|15275.9|15192|15190|36196
1618264800000|2021-04-12 22:00:00|15250.9|15245.9|15261.7|15256.7|15284.4|15283.2|15183.4|15182.2|46726
1618351200000|2021-04-13 22:00:00|15262.5|15257.5|15195.2|15190.2|15302.7|15300.2|15168.5|15166.5|48705
1618437600000|2021-04-14 22:00:00|15195.1|15190.1|15284.8|15279.8|15295|15290|15184.5|15180.5|42638
1618524000000|2021-04-15 22:00:00|15283.2|15278.2|15499.9|15494.9|15517.2|15512.2|15262.1|15260.5|66000
1618783200000|2021-04-18 22:00:00|15467.7|15462.7|15385.5|15380.5|15502.8|15500.2|15337.8|15335.8|51108
1618869600000|2021-04-19 22:00:00|15387.8|15382.8|15144.8|15139.8|15407.2|15402.2|15106.7|15105.5|63397
1618956000000|2021-04-20 22:00:00|15143.6|15138.6|15245.6|15240.6|15266.5|15264.3|15073.3|15072.1|58294
1619042400000|2021-04-21 22:00:00|15248.2|15243.2|15252.8|15247.8|15339.2|15337.2|15213.2|15211.2|48222
1619128800000|2021-04-22 22:00:00|15251.8|15246.8|15278|15273|15311.3|15310.1|15148.7|15147.5|47210
1619388000000|2021-04-25 22:00:00|15290.9|15285.9|15292.6|15287.6|15327.4|15326.2|15234.4|15233.2|37690
1619474400000|2021-04-26 22:00:00|15294.1|15289.1|15275.7|15270.7|15315.1|15311.6|15186.2|15185|41373
1619560800000|2021-04-27 22:00:00|15279.2|15274.2|15310.9|15305.9|15357.8|15356.6|15235.2|15231.2|43425
1619647200000|2021-04-28 22:00:00|15313.3|15308.3|15184.2|15179.2|15335.8|15334.2|15084.7|15083.5|61866
1619733600000|2021-04-29 22:00:00|15185.9|15180.9|15144|15139|15246.8|15245.6|15097.3|15095.3|61464
1619992800000|2021-05-02 22:00:00|15162.3|15157.3|15254.9|15249.9|15270.4|15269.2|15107.4|15106.2|51191
1620079200000|2021-05-03 22:00:00|15258|15253|14910.2|14905.2|15265.3|15264.1|14830.3|14828.3|96883
1620165600000|2021-05-04 22:00:00|14910|14905|15165.5|15160.5|15190.2|15188.2|14898.5|14893.5|64530
1620252000000|2021-05-05 22:00:00|15168|15163|15261.8|15256.8|15277.3|15276.1|15093.4|15092.2|71372
1620338400000|2021-05-06 22:00:00|15265.8|15260.8|15394.2|15389.2|15423.1|15418.1|15233.3|15229.3|63458
1620597600000|2021-05-09 22:00:00|15396.4|15391.4|15356|15351|15470.3|15466.3|15277.3|15272.3|47208
1620684000000|2021-05-10 22:00:00|15352.7|15347.7|15107.5|15102.5|15360|15355|15006.3|15005.1|95332
1620770400000|2021-05-11 22:00:00|15107.9|15102.9|15095.8|15090.8|15227.6|15226.4|14998.5|14994.5|73905
1620856800000|2021-05-12 22:00:00|15094.2|15089.2|15263.6|15258.6|15278.5|15273.5|14815|14813.8|88984
1620943200000|2021-05-13 22:00:00|15268.2|15263.2|15475.9|15470.9|15489.2|15484.2|15214.3|15213.1|57506
1621202400000|2021-05-16 22:00:00|15469.6|15464.6|15438.6|15433.6|15505.4|15500.4|15352.2|15351|49565
1621288800000|2021-05-17 22:00:00|15435.8|15430.8|15309.1|15304.1|15544.1|15542.9|15294.2|15289.2|51205
1621375200000|2021-05-18 22:00:00|15307.4|15302.4|15166.7|15161.7|15343.6|15338.6|14961.4|14960.2|90669
1621461600000|2021-05-19 22:00:00|15162.2|15157.2|15353.4|15348.4|15398.2|15396.2|15101.7|15100.5|56394
1621548000000|2021-05-20 22:00:00|15353.6|15348.6|15454.5|15449.5|15468.5|15467.3|15350|15345|49537
1621807200000|2021-05-23 22:00:00|15422.8|15417.8|15577.4|15572.4|15591.1|15589.1|15406|15401|23197
1621893600000|2021-05-24 22:00:00|15574.9|15569.9|15495.8|15490.8|15607.1|15605.1|15458.3|15456.3|47507
1621980000000|2021-05-25 22:00:00|15495.5|15490.5|15461.6|15456.6|15548.3|15544.7|15405.1|15403.9|39606
1622066400000|2021-05-26 22:00:00|15460.9|15455.9|15469.1|15464.1|15492.2|15491|15352.1|15350.9|47722
1622152800000|2021-05-27 22:00:00|15469.7|15464.7|15498.6|15493.6|15551.3|15550.1|15433.5|15432.3|42123
1622412000000|2021-05-30 22:00:00|15505.9|15500.9|15440.3|15435.3|15530.9|15526.9|15413.6|15411.6|25042
1622498400000|2021-05-31 22:00:00|15441.7|15436.7|15578.5|15573.5|15686.9|15685.7|15437.6|15433.6|69130
1622584800000|2021-06-01 22:00:00|15578.7|15573.7|15601|15596|15631.6|15630.4|15549.5|15544.5|38959
1622671200000|2021-06-02 22:00:00|15603.9|15598.9|15645.8|15640.8|15658.6|15657|15475|15473.8|50144
1622757600000|2021-06-03 22:00:00|15645.2|15640.2|15687|15682|15708.5|15707.3|15584.6|15580.6|41710
1623016800000|2021-06-06 22:00:00|15697.4|15692.4|15712.4|15707.4|15734|15732.8|15612|15610.8|45596
1623103200000|2021-06-07 22:00:00|15713|15708|15670.3|15665.3|15730.1|15728.9|15636.8|15635.6|48610
1623189600000|2021-06-08 22:00:00|15672|15667|15588.2|15583.2|15681.2|15677.2|15502.6|15501.4|54257
1623276000000|2021-06-09 22:00:00|15588|15583|15597.5|15592.5|15640.9|15639.7|15515.3|15514.1|59853
1623362400000|2021-06-10 22:00:00|15597.6|15592.6|15732.1|15727.1|15733.1|15728.1|15548.8|15547.6|53308
1623621600000|2021-06-13 22:00:00|15749.1|15744.1|15721.8|15716.8|15806.8|15805.6|15671.1|15669.1|69235
1623708000000|2021-06-14 22:00:00|15720.9|15715.9|15743.9|15738.9|15794.7|15793.5|15712|15707|82520
1623794400000|2021-06-15 22:00:00|15745.4|15740.4|15681.5|15676.5|15762.5|15761.3|15670.8|15668.8|75762
1623880800000|2021-06-16 22:00:00|15682.4|15677.4|15746.2|15741.2|15760.4|15758.4|15620.8|15616.8|46746
1623967200000|2021-06-17 22:00:00|15746.4|15741.4|15409.7|15404.7|15761.4|15756.4|15407.7|15402.7|88805
1624226400000|2021-06-20 22:00:00|15468.5|15463.5|15657.7|15652.7|15659.2|15654.2|15280.2|15276.2|63674
1624312800000|2021-06-21 22:00:00|15660.3|15655.3|15642.3|15637.3|15666.2|15661.2|15514.6|15513.4|49017
1624399200000|2021-06-22 22:00:00|15638.3|15633.3|15491.1|15486.1|15676.3|15675.1|15457.1|15455.1|57417
1624485600000|2021-06-23 22:00:00|15489.5|15484.5|15614.7|15609.7|15620|15615|15481.2|15479.1|48065
1624572000000|2021-06-24 22:00:00|15614.4|15609.4|15612.9|15607.9|15637.6|15635.6|15532.5|15531.3|39554
1624831200000|2021-06-27 22:00:00|15616.5|15611.5|15580.9|15575.9|15671.6|15670.4|15540.9|15539.7|52058
1624917600000|2021-06-28 22:00:00|15578.5|15573.5|15703.9|15698.9|15755|15753.8|15536.4|15532.4|60574
1625004000000|2021-06-29 22:00:00|15705.5|15700.5|15586.1|15581.1|15731.5|15726.5|15459.3|15458.1|80704
1625090400000|2021-06-30 22:00:00|15590|15585|15630.6|15625.6|15710.5|15709.3|15490|15488.8|80829
1625176800000|2021-07-01 22:00:00|15627.8|15622.8|15659|15654|15709.7|15708.5|15602.4|15600.4|54507
1625436000000|2021-07-04 22:00:00|15682.4|15677.4|15667.7|15662.7|15685.9|15680.9|15533.8|15532.6|43790
1625522400000|2021-07-05 22:00:00|15668|15663|15503.5|15498.5|15699|15695|15464.5|15463.3|73199
1625608800000|2021-07-06 22:00:00|15503.9|15498.9|15720.9|15715.9|15724.6|15719.6|15480.9|15476.9|71771
1625695200000|2021-07-07 22:00:00|15721.2|15716.2|15411.9|15406.9|15722|15717|15304.7|15303.5|117709
1625781600000|2021-07-08 22:00:00|15412.7|15407.7|15692|15687|15699.5|15697.5|15362.1|15358.1|80747
1626040800000|2021-07-11 22:00:00|15697.4|15692.4|15797.1|15792.1|15807.1|15805.9|15631.8|15630.6|72818
1626127200000|2021-07-12 22:00:00|15798|15793|15782.5|15777.5|15818.5|15814.5|15747.6|15746.4|53361
1626213600000|2021-07-13 22:00:00|15783.3|15778.3|15781.7|15776.7|15810.6|15809.4|15715.6|15714.4|58218
1626300000000|2021-07-14 22:00:00|15779.9|15774.9|15624.5|15619.5|15789.9|15784.9|15588.7|15586.7|86842
1626386400000|2021-07-15 22:00:00|15625.4|15620.4|15506.9|15501.9|15701.5|15700.3|15475.4|15474.2|83618
1626645600000|2021-07-18 22:00:00|15508.6|15503.6|15158|15153|15518|15513|15047.6|15046.4|132383
1626732000000|2021-07-19 22:00:00|15157.7|15152.7|15269|15264|15302.1|15300.9|15092.3|15091.1|95929
1626818400000|2021-07-20 22:00:00|15268.4|15263.4|15467.6|15462.6|15473.3|15468.3|15196.8|15195.6|83570
1626904800000|2021-07-21 22:00:00|15468.9|15463.9|15563.8|15558.8|15578.4|15577.2|15440.1|15436.1|61992
1626991200000|2021-07-22 22:00:00|15565.7|15560.7|15661.5|15656.5|15693.9|15691.9|15543.5|15539.6|54147
1627250400000|2021-07-25 22:00:00|15671.6|15666.6|15633.9|15628.9|15683|15678|15543.2|15542|55697
1627336800000|2021-07-26 22:00:00|15633.5|15628.5|15506.2|15501.2|15636.6|15632.6|15421.1|15419.9|73740
1627423200000|2021-07-27 22:00:00|15507.5|15502.5|15554.7|15549.7|15591|15587|15487.5|15483.5|57289
1627509600000|2021-07-28 22:00:00|15558.8|15553.8|15569.2|15564.2|15661.5|15660.3|15509.3|15505.3|53245
1627596000000|2021-07-29 22:00:00|15570|15565|15558.1|15553.1|15612.9|15611.7|15437.9|15436.7|69680
1627855200000|2021-08-01 22:00:00|15569.5|15564.5|15529.7|15524.7|15707.5|15706.3|15511.6|15510.4|73570
1627941600000|2021-08-02 22:00:00|15532.6|15527.6|15573.7|15568.7|15607.4|15606.2|15493.2|15492|61382
1628028000000|2021-08-03 22:00:00|15575.2|15570.2|15681.2|15676.2|15714.9|15713.7|15556.6|15552.6|72858
1628114400000|2021-08-04 22:00:00|15682.3|15677.3|15750.5|15745.5|15757.5|15755.5|15662.3|15660.3|54171
1628200800000|2021-08-05 22:00:00|15748.9|15743.9|15781.8|15776.8|15807.9|15806.7|15725|15721|50826
1628460000000|2021-08-08 22:00:00|15775.3|15770.3|15769.4|15764.4|15800.9|15799.7|15698.7|15697.5|47055
1628546400000|2021-08-09 22:00:00|15767.8|15762.8|15787.1|15782.1|15802.4|15801.2|15723.6|15719.6|43545
1628632800000|2021-08-10 22:00:00|15787.2|15782.2|15855|15850|15891.1|15889.9|15724.6|15723.4|61535
1628719200000|2021-08-11 22:00:00|15854.4|15849.4|15959.5|15954.5|15975.2|15973.2|15814.2|15812.2|59599
1628805600000|2021-08-12 22:00:00|15958.8|15953.8|15982.5|15977.5|16032.6|16031.4|15928.2|15926.2|50407
1629064800000|2021-08-15 22:00:00|15980.5|15975.5|15953.6|15948.6|15986.2|15981.2|15848.9|15847.7|59892
1629151200000|2021-08-16 22:00:00|15952.7|15947.7|15893.7|15888.7|15952.7|15947.7|15807.4|15806.2|63706
1629237600000|2021-08-17 22:00:00|15891.9|15886.9|15890.1|15885.1|15980.5|15978.5|15858|15853|55501
1629324000000|2021-08-18 22:00:00|15890.8|15885.8|15802.8|15797.8|15909.5|15904.5|15623.4|15622.2|105850
1629410400000|2021-08-19 22:00:00|15806.8|15801.8|15830.9|15825.9|15832.5|15830.5|15655.3|15654.1|67776
1629669600000|2021-08-22 22:00:00|15825.9|15820.9|15866.2|15861.2|15941.5|15939.5|15799.4|15798.2|60316
1629756000000|2021-08-23 22:00:00|15864.9|15859.9|15907.9|15902.9|15929.6|15927.6|15855.4|15854.2|47109
1629842400000|2021-08-24 22:00:00|15906.1|15901.1|15857.1|15852.1|15936.5|15935.3|15842.9|15840.9|43590
1629928800000|2021-08-25 22:00:00|15856.6|15851.6|15772|15767|15857.4|15852.4|15699.5|15698.3|63481
1630015200000|2021-08-26 22:00:00|15772.9|15767.9|15870.1|15865.1|15876.7|15874.7|15730|15726|47628
1630274400000|2021-08-29 22:00:00|15865.6|15860.6|15898.6|15893.6|15902.1|15897.7|15819.1|15815.1|36804
1630360800000|2021-08-30 22:00:00|15896.9|15891.9|15839.7|15834.7|16008.6|16007.4|15761|15759.8|89963
1630447200000|2021-08-31 22:00:00|15841.2|15836.2|15811.8|15806.8|15984|15982.8|15771.6|15770.4|85057
1630533600000|2021-09-01 22:00:00|15813.1|15808.1|15824.6|15819.6|15878.8|15877.6|15769.2|15765.2|53674
1630620000000|2021-09-02 22:00:00|15824.9|15819.9|15767.5|15762.5|15872.5|15871.3|15686.7|15685.5|72082
1630879200000|2021-09-05 22:00:00|15767.3|15762.3|15930.1|15925.1|15960.3|15959.1|15728.6|15724.6|56297
1630965600000|2021-09-06 22:00:00|15925.3|15920.3|15832.5|15827.5|15929.7|15927.7|15812|15807|69055
1631052000000|2021-09-07 22:00:00|15832.2|15827.2|15617.3|15612.3|15851|15847|15590.2|15589|121040
1631138400000|2021-09-08 22:00:00|15618.8|15613.8|15589.1|15584.1|15695|15693.8|15452.7|15451.5|84764
1631224800000|2021-09-09 22:00:00|15584.4|15579.4|15559.1|15554.1|15705.3|15704.1|15549.2|15546.3|67387
1631484000000|2021-09-12 22:00:00|15576.2|15571.2|15738.3|15733.3|15788.8|15787.6|15558.7|15554.7|86184
1631570400000|2021-09-13 22:00:00|15736.6|15731.6|15694.6|15689.6|15765.5|15764.3|15662|15660.8|89096
1631656800000|2021-09-14 22:00:00|15696.1|15691.1|15696.7|15691.7|15771.6|15767.6|15612.4|15611.2|82929
1631743200000|2021-09-15 22:00:00|15698.6|15693.6|15705.2|15700.2|15747.1|15745.9|15638.4|15635.8|48620
1631829600000|2021-09-16 22:00:00|15707.3|15702.3|15486.8|15481.8|15793.9|15792.7|15431.9|15429.9|112605
1632088800000|2021-09-19 22:00:00|15494.6|15489.6|15116.5|15111.5|15517.4|15513.4|15019.4|15018.2|124542
1632175200000|2021-09-20 22:00:00|15115.1|15110.1|15296.4|15291.4|15397.9|15396.7|15104.7|15099.7|91049
1632261600000|2021-09-21 22:00:00|15295.8|15290.8|15514.3|15509.3|15552.3|15550.3|15230.1|15225.1|73420
1632348000000|2021-09-22 22:00:00|15513.6|15508.6|15668.9|15663.9|15697.4|15696.2|15512.6|15507.6|70653
1632434400000|2021-09-23 22:00:00|15666.1|15661.1|15557.8|15552.8|15761.2|15757.2|15494.6|15493.4|63587
1632693600000|2021-09-26 22:00:00|15569.9|15564.9|15594.5|15589.5|15721|15719|15551.2|15550|57894
1632780000000|2021-09-27 22:00:00|15596.1|15591.1|15274.7|15269.7|15629.2|15627.2|15228.3|15226.3|103785
1632866400000|2021-09-28 22:00:00|15282.8|15277.8|15371.9|15366.9|15425.5|15424.3|15241.3|15237.3|70825
1632952800000|2021-09-29 22:00:00|15372.8|15367.8|15242.7|15237.7|15474.9|15472.9|15202.7|15200.7|80588
1633039200000|2021-09-30 22:00:00|15247.5|15242.5|15253.1|15248.1|15273.4|15271.4|14981.3|14980.1|97483
1633298400000|2021-10-03 22:00:00|15268.6|15263.6|15083.7|15078.7|15301.9|15296.9|15014.9|15013.7|84186
1633384800000|2021-10-04 22:00:00|15091.2|15086.2|15181.1|15176.1|15209.4|15207.4|14996.3|14992.3|65014
1633471200000|2021-10-05 22:00:00|15179.1|15174.1|15070.4|15065.4|15197|15193|14814.4|14813.2|118524
1633557600000|2021-10-06 22:00:00|15068.6|15063.6|15228.7|15223.7|15262.5|15260.5|15068.6|15063.6|63696
1633644000000|2021-10-07 22:00:00|15228.2|15223.2|15195.5|15190.5|15274|15270|15183|15178|51622
1633903200000|2021-10-10 22:00:00|15217.1|15212.1|15133.8|15128.8|15242.5|15240.5|15093.2|15089.6|54621
1633989600000|2021-10-11 22:00:00|15133.6|15128.6|15127.8|15122.8|15182|15180|15009|15007.8|68368
1634076000000|2021-10-12 22:00:00|15129.7|15124.7|15279.1|15274.1|15304.8|15303.6|15110.1|15108.9|68273
1634162400000|2021-10-13 22:00:00|15277.6|15272.6|15516.7|15511.7|15533.3|15528.3|15276.8|15271.8|65350
1634248800000|2021-10-14 22:00:00|15513.8|15508.8|15616.1|15611.1|15617.2|15612.2|15465.4|15464.2|61386
1634508000000|2021-10-17 22:00:00|15628.8|15623.8|15489|15484|15636.4|15631.4|15416.8|15415.6|65337
1634594400000|2021-10-18 22:00:00|15486.1|15481.1|15522.4|15517.4|15530.7|15528.6|15453.9|15452.7|49224
1634680800000|2021-10-19 22:00:00|15524.7|15519.7|15513.8|15508.8|15573.8|15572.6|15463.8|15462.6|54539
1634767200000|2021-10-20 22:00:00|15515.9|15510.9|15485.6|15480.6|15533|15531.8|15398.8|15397.6|53822
1634853600000|2021-10-21 22:00:00|15485.8|15480.8|15552.1|15547.1|15615|15613.8|15471.5|15466.5|64205
1635112800000|2021-10-24 22:00:00|15541|15536|15651.8|15646.8|15655.4|15650.4|15527.6|15522.6|51445
1635199200000|2021-10-25 22:00:00|15653.4|15648.4|15731|15726|15782.7|15781.5|15634.7|15632.7|68399
1635285600000|2021-10-26 22:00:00|15731.9|15726.9|15693.1|15688.1|15762.5|15757.5|15668.8|15667.6|64389
1635372000000|2021-10-27 22:00:00|15695|15690|15669.9|15664.9|15720.3|15716.3|15628.5|15627.3|62983
1635458400000|2021-10-28 22:00:00|15664.5|15659.5|15735.5|15730.5|15737.1|15732.1|15496|15494.8|89016
1635631200000|2021-10-30 22:00:00|15757.8|15752.8|15750.6|15745.6|15761.6|15756.6|15744.1|15739.1|0
1635721200000|2021-10-31 23:00:00|15751.5|15746.5|15828.1|15823.1|15850.3|15849.1|15731.2|15727.2|57038
1635807600000|2021-11-01 23:00:00|15827.7|15822.7|15955.2|15950.2|15964.2|15962.5|15774.4|15770.4|61048
1635894000000|2021-11-02 23:00:00|15956|15951|16048.3|16043.3|16054|16049|15921.5|15920.3|51797
1635980400000|2021-11-03 23:00:00|16049.2|16044.2|16041.2|16036.2|16068.3|16065.4|15997.3|15996.1|56455
1636066800000|2021-11-04 23:00:00|16042|16037|16049.7|16044.7|16089.6|16088.4|15994.5|15992.5|56391
1636326000000|2021-11-07 23:00:00|16042.4|16037.4|16030.4|16025.4|16069.8|16068.6|16010.2|16008.2|42236
1636412400000|2021-11-08 23:00:00|16031.5|16026.5|16032.3|16027.3|16106|16104.8|15997.5|15993.5|58659
1636498800000|2021-11-09 23:00:00|16032.2|16027.2|16023.2|16018.2|16079.5|16078.3|15986.7|15985.5|62815
1636585200000|2021-11-10 23:00:00|16024.5|16019.5|16095.2|16090.2|16116.6|16115.4|16000.6|15995.6|49884
1636671600000|2021-11-11 23:00:00|16098.5|16093.5|16104.3|16099.3|16128.9|16124.7|16066.3|16065.1|42403
1636930800000|2021-11-14 23:00:00|16116.2|16111.2|16140.1|16135.1|16153|16151|16070|16068.8|45751
1637017200000|2021-11-15 23:00:00|16142.4|16137.4|16245.8|16240.8|16267.3|16266.1|16121|16117|60321
1637103600000|2021-11-16 23:00:00|16246.7|16241.7|16252.8|16247.8|16285.5|16284.3|16212.6|16208.6|41864
1637190000000|2021-11-17 23:00:00|16255.2|16250.2|16257.5|16252.5|16290.3|16289.1|16192.9|16191.7|57311
1637276400000|2021-11-18 23:00:00|16259.9|16254.9|16162|16157|16300.7|16297.2|16091.3|16090.1|96304
1637535600000|2021-11-21 23:00:00|16179.8|16174.8|16088.8|16083.8|16205.1|16203.5|16059.9|16054.9|62662
1637622000000|2021-11-22 23:00:00|16091.6|16086.6|15990.4|15985.4|16103|16098|15864.3|15863.1|93771
1637708400000|2021-11-23 23:00:00|15990.3|15985.3|15912.2|15907.2|16028|16026|15740.1|15738.9|92991
1637794800000|2021-11-24 23:00:00|15910.7|15905.7|15920.7|15915.7|15969.6|15966.1|15864.9|15863.7|44227
1637881200000|2021-11-25 23:00:00|15918.1|15913.1|15121.8|15116.8|15919|15914|15027.2|15025.2|161271
1638140400000|2021-11-28 23:00:00|15122.2|15117.2|15357.5|15352.5|15466.2|15464.2|15122.2|15117.2|102382
1638226800000|2021-11-29 23:00:00|15358|15353|15183.1|15178.1|15433|15429|14919|14915|126486
1638313200000|2021-11-30 23:00:00|15187.7|15182.7|15192.3|15187.3|15511.1|15509.9|15113.7|15109.7|98403
1638399600000|2021-12-01 23:00:00|15192.7|15187.7|15368.9|15363.9|15400|15398|15171.4|15170.2|96398
1638486000000|2021-12-02 23:00:00|15374.2|15369.2|15160.5|15155.5|15438.8|15437.6|15086.3|15084.3|92530
1638745200000|2021-12-05 23:00:00|15192.3|15187.3|15424.8|15419.8|15427.8|15422.8|15147.2|15146|75274
1638831600000|2021-12-06 23:00:00|15424|15419|15865.9|15860.9|15873.7|15868.7|15374|15370|74641
1638918000000|2021-12-07 23:00:00|15864.5|15859.5|15716.3|15711.3|15868.2|15863.2|15680.2|15678.2|66405
1639004400000|2021-12-08 23:00:00|15715.9|15710.9|15619.5|15614.5|15759.7|15755.7|15590.8|15585.8|53076
1639090800000|2021-12-09 23:00:00|15618.2|15613.2|15662.5|15657.5|15691.3|15690.1|15528.2|15526.2|54912
1639350000000|2021-12-12 23:00:00|15665.6|15660.6|15623.4|15618.4|15800.3|15799.1|15588.7|15587.5|71523
1639436400000|2021-12-13 23:00:00|15626.4|15621.4|15522.9|15517.9|15700.2|15699|15427.6|15425.6|98758
1639522800000|2021-12-14 23:00:00|15523.6|15518.6|15641.7|15636.7|15664.3|15659.3|15450.1|15448.1|64907
1639609200000|2021-12-15 23:00:00|15640.8|15635.8|15590.5|15585.5|15783.6|15782.4|15531.3|15529.3|58928
1639695600000|2021-12-16 23:00:00|15593.2|15588.2|15517.2|15512.2|15622.3|15618.3|15419.8|15418.6|84375
1639954800000|2021-12-19 23:00:00|15467.2|15462.2|15363.6|15358.6|15474.7|15469.7|15060.4|15059.2|80480
1640041200000|2021-12-20 23:00:00|15355.8|15350.8|15519.7|15514.7|15527.5|15522.5|15302.9|15301.7|57046
1640127600000|2021-12-21 23:00:00|15519.9|15514.9|15639.8|15634.8|15649.4|15644.4|15423.4|15422.2|46314
1640214000000|2021-12-22 23:00:00|15640.5|15635.5|15755.1|15750.1|15779.8|15777.8|15606.2|15602.2|43184
1640559600000|2021-12-26 23:00:00|15758.5|15753.5|15889.7|15884.7|15905.5|15900.5|15668.3|15666.3|37932
1640646000000|2021-12-27 23:00:00|15886.8|15881.8|15938.6|15933.6|15976.6|15975.4|15831.4|15830.2|41546
1640732400000|2021-12-28 23:00:00|15943.2|15938.2|15857.3|15852.3|15971.7|15967.7|15796.9|15795.7|41987
1640818800000|2021-12-29 23:00:00|15860|15855|15856.6|15851.6|15934.4|15933.2|15816.3|15812.3|36699
1640905200000|2021-12-30 23:00:00|15864.5|15859.5|15824|15819|15884.7|15879.7|15772.9|15767.9|0
1641164400000|2022-01-02 23:00:00|15860.3|15855.3|16062.9|16057.9|16072.9|16068.8|15845.5|15840.5|61195
1641250800000|2022-01-03 23:00:00|16062.1|16057.1|16151.7|16146.7|16203.5|16202.3|16010.6|16006.6|62768
1641337200000|2022-01-04 23:00:00|16153|16148|16102.3|16097.3|16288.6|16287.4|16081.2|16076.2|72201
1641423600000|2022-01-05 23:00:00|16104.7|16099.7|16047.5|16042.5|16155.9|16154.7|15967.4|15963.4|87093
1641510000000|2022-01-06 23:00:00|16048.1|16043.1|15950.8|15945.8|16083.1|16079.1|15862.6|15861.4|73081
1641769200000|2022-01-09 23:00:00|15960.3|15955.3|15878.1|15873.1|16016.6|16015.4|15725.3|15724.1|85366
1641855600000|2022-01-10 23:00:00|15875.2|15870.2|16004.2|15999.2|16018.4|16013.4|15826.7|15822.7|69310
1641942000000|2022-01-11 23:00:00|16005.4|16000.4|16014.2|16009.2|16080.6|16078.6|15953.2|15952|67703
1642028400000|2022-01-12 23:00:00|16016.6|16011.6|15918.7|15913.7|16090.4|16089.2|15890.7|15887.2|70908
1642114800000|2022-01-13 23:00:00|15927|15922|15974.4|15969.4|15976.4|15972.9|15833.7|15832.5|81009
1642374000000|2022-01-16 23:00:00|15947|15942|15945.9|15940.9|15971.5|15969.5|15882.2|15877.2|39559
1642460400000|2022-01-17 23:00:00|15950|15945|15791.1|15786.1|15968.1|15964.1|15667.5|15666.3|96540
1642546800000|2022-01-18 23:00:00|15800.9|15795.9|15783.9|15778.9|15901.3|15900.1|15625.5|15623.5|89786
1642633200000|2022-01-19 23:00:00|15782.8|15777.8|15719.4|15714.4|15922.7|15920.7|15646.9|15641.9|73768
1642719600000|2022-01-20 23:00:00|15707.9|15702.9|15432.4|15427.4|15755.2|15750.2|15432|15427|126224
1642978800000|2022-01-23 23:00:00|15486.6|15481.6|15271.3|15266.3|15590.5|15589.3|14840.4|14838.4|167254
1643065200000|2022-01-24 23:00:00|15264.3|15259.3|15057.2|15052.2|15278.2|15273.2|14979.6|14978.4|113390
1643151600000|2022-01-25 23:00:00|15056|15051|15396|15391|15555.2|15553.2|15054.4|15049.4|93745
1643238000000|2022-01-26 23:00:00|15395.1|15390.1|15526.1|15521.1|15584.9|15583.7|15046.7|15042.7|106577
1643324400000|2022-01-27 23:00:00|15527.3|15522.3|15424.7|15419.7|15542.2|15537.2|15121.3|15120.1|103794
1643583600000|2022-01-30 23:00:00|15436.9|15431.9|15538.9|15533.9|15579.4|15577.4|15339|15337.8|75357
1643670000000|2022-01-31 23:00:00|15540.3|15535.3|15713.9|15708.9|15730.7|15725.7|15482.9|15478.9|69439
1643756400000|2022-02-01 23:00:00|15718.4|15713.4|15571.7|15566.7|15740.5|15739.3|15533.9|15528.9|52804
1643842800000|2022-02-02 23:00:00|15576.5|15571.5|15433.2|15428.2|15605.5|15604.3|15291.9|15289.9|76121
1643929200000|2022-02-03 23:00:00|15431.5|15426.5|15146.6|15141.6|15503.9|15501.9|15057.3|15056.1|90756
1644188400000|2022-02-06 23:00:00|15182.4|15177.4|15215|15210|15260.7|15258.7|15075.7|15074.5|63695
1644274800000|2022-02-07 23:00:00|15211.8|15206.8|15297.6|15292.6|15341.2|15340|15157.6|15156.4|60742
1644361200000|2022-02-08 23:00:00|15301.3|15296.3|15540|15535|15553.1|15548.1|15294.1|15290.1|62660
1644447600000|2022-02-09 23:00:00|15544.1|15539.1|15390.2|15385.2|15616.5|15615.3|15357.3|15355.3|78743
1644534000000|2022-02-10 23:00:00|15392.6|15387.6|15211|15206|15512.6|15511.4|15122.2|15120.2|86956
1644793200000|2022-02-13 23:00:00|15185.6|15180.6|15092.4|15087.4|15245.8|15240.8|14841.7|14840.5|116420
1644879600000|2022-02-14 23:00:00|15086|15081|15419.2|15414.2|15438.4|15436.4|15015.4|15011.4|91024
1644966000000|2022-02-15 23:00:00|15425.5|15420.5|15420.3|15415.3|15544|15542.8|15326.8|15324.8|65840
1645052400000|2022-02-16 23:00:00|15420.4|15415.4|15166.5|15161.5|15445|15440|15133.7|15130.5|77315
1645138800000|2022-02-17 23:00:00|15167.4|15162.4|15033.3|15028.3|15359.7|15355.7|14987|14985.8|82194
1645398000000|2022-02-20 23:00:00|14929.5|14924.5|14472|14467|15236.9|15234.9|14392.3|14390.3|93003
1645484400000|2022-02-21 23:00:00|14386|14381|14710.2|14705.2|14784.8|14783.6|14306.3|14304.3|116787
1645570800000|2022-02-22 23:00:00|14706.7|14701.7|14495.3|14490.3|14904|14902.8|14478.1|14473.1|79480
1645657200000|2022-02-23 23:00:00|14495.6|14490.6|14278.5|14273.5|14528.7|14523.7|13795.6|13793.6|141318
1645743600000|2022-02-24 23:00:00|14263.5|14258.5|14654.2|14649.2|14681|14676|14024.5|14023.3|99174
1646002800000|2022-02-27 23:00:00|14203.4|14195.9|14284.1|14279.1|14518|14516.8|13941.3|13937.3|95791
1646089200000|2022-02-28 23:00:00|14286.5|14281.5|13850.7|13845.7|14478.4|14476.4|13761.7|13759.7|108677
1646175600000|2022-03-01 23:00:00|13853.3|13848.3|13982.6|13977.6|14116.5|14115.3|13710.8|13709.6|90816
1646262000000|2022-03-02 23:00:00|13989.5|13984.5|13685.1|13680.1|14072.9|14068.9|13604.9|13602.9|87851
1646348400000|2022-03-03 23:00:00|13688.1|13683.1|13082|13077|13713.1|13708.1|12960.9|12958.9|101596
1646521200000|2022-03-05 23:00:00|||||||||2094
1646607600000|2022-03-06 23:00:00|13033.1|13028.1|12607.1|12602.1|13151.9|13150.7|12431.5|12430.3|116552
1646694000000|2022-03-07 23:00:00|12612.6|12607.6|12982.2|12977.2|13343.3|13341.3|12473.8|12469.8|113366
1646780400000|2022-03-08 23:00:00|12981.2|12976.2|13849.6|13844.6|13996.1|13994.1|12974.3|12970.3|115073
1646866800000|2022-03-09 23:00:00|13853.8|13848.8|13473.4|13468.4|13863.4|13858.4|13341.8|13340.6|85601
1646953200000|2022-03-10 23:00:00|13487|13482|13559.8|13554.8|14103.3|14102.1|13278.8|13274.8|80350
1647126000000|2022-03-12 23:00:00|13607.6|13602.6|13656.4|13651.4|13659.9|13654.9|13607.6|13602.6|0
1647212400000|2022-03-13 23:00:00|13656.5|13651.5|13925.5|13917.5|14085.5|14084.3|13635.2|13630.2|88671
1647298800000|2022-03-14 23:00:00|13924.2|13916.2|13992.3|13984.3|14011.7|14008.7|13577.4|13575.6|113580
1647385200000|2022-03-15 23:00:00|13992.9|13984.9|14466.5|14458.5|14559.3|14557.5|13929.2|13923.2|97303
1647471600000|2022-03-16 23:00:00|14467.7|14459.7|14349.3|14341.3|14533.2|14528.7|14243.7|14241.9|52155
1647558000000|2022-03-17 23:00:00|14350.6|14342.6|14478.4|14470.4|14498.8|14495.8|14106.7|14104.9|65079
1647730800000|2022-03-19 23:00:00|14444.7|14436.7|14438.3|14430.3|14472|14464|14428.8|14420.8|0
1647817200000|2022-03-20 23:00:00|14435.9|14427.9|14290.9|14282.9|14459|14457.2|14228.6|14225.6|43300
1647903600000|2022-03-21 23:00:00|14289.7|14281.7|14520.5|14512.5|14534.5|14526.9|14235.6|14229.6|45620
1647990000000|2022-03-22 23:00:00|14521|14513|14210.9|14202.9|14587.4|14581.4|14194.4|14186.4|119401
1648076400000|2022-03-23 23:00:00|14210.3|14202.3|14319.9|14311.9|14379.6|14377.8|14187.6|14185.8|52883
1648162800000|2022-03-24 23:00:00|14318.7|14310.7|14392.9|14384.9|14432|14430.2|14245.8|14244|48272
1648335600000|2022-03-26 23:00:00|14579.2|14571.2|14542.6|14534.6|14600.8|14592.8|14537.4|14529.4|0
1648422000000|2022-03-27 23:00:00|14543.9|14535.9|14537.1|14529.1|14630.2|14628.4|14304.3|14301.3|54156
1648508400000|2022-03-28 23:00:00|14537.7|14529.7|14824.2|14816.2|14928.3|14926.5|14521.6|14513.6|79110
1648594800000|2022-03-29 23:00:00|14823.6|14815.6|14609|14602|14837.1|14829.1|14529.1|14526.3|52415
1648681200000|2022-03-30 23:00:00|14610.2|14603.2|14384.8|14377.8|14733.4|14732|14324.4|14318.7|58696
1648767600000|2022-03-31 23:00:00|14386|14379|14475.7|14468.7|14510.5|14509.1|14364|14358|42685
1649023200000|2022-04-03 22:00:00|14451.7|14444.7|14556.5|14549.5|14570.6|14567.8|14333.4|14332|45000
1649109600000|2022-04-04 22:00:00|14556.1|14549.1|14395.3|14388.3|14606.3|14604.9|14338.8|14336|52673
1649196000000|2022-04-05 22:00:00|14391.1|14384.1|14134.4|14127.4|14439.6|14438.2|14026.8|14025.4|70344
1649282400000|2022-04-06 22:00:00|14131.1|14124.1|14193.7|14186.7|14319.6|14318.2|14037.2|14034.4|61560
1649368800000|2022-04-07 22:00:00|14194.1|14187.1|14221.6|14214.6|14324.4|14323|14144.8|14138.8|49873
1649628000000|2022-04-10 22:00:00|14118.9|14111.9|14077.1|14070.1|14305.5|14304.1|14052.2|14045.2|50498
1649714400000|2022-04-11 22:00:00|14082.3|14075.3|14028|14021|14182.6|14181.2|13882|13880.6|61220
1649800800000|2022-04-12 22:00:00|14034.3|14027.3|14091.7|14084.7|14151.5|14145.6|13960.3|13958.9|50115
1649887200000|2022-04-13 22:00:00|14088.9|14081.9|14107.8|14100.8|14203.5|14202.1|14037.9|14036.5|52036
1650232800000|2022-04-17 22:00:00|14036|14029|14142|14135|14175.3|14168.3|13969.2|13962.2|0
1650319200000|2022-04-18 22:00:00|14146.8|14139.8|14191.9|14184.9|14247|14240|13989.9|13988.5|47935
1650405600000|2022-04-19 22:00:00|14193.5|14186.5|14371.6|14364.6|14381.1|14378.3|14136.5|14135.1|50766
1650492000000|2022-04-20 22:00:00|14368.6|14361.6|14327.8|14320.8|14600.3|14598.9|14303.1|14300.3|54314
1650578400000|2022-04-21 22:00:00|14331.3|14324.3|14023.1|14016.1|14373.4|14372|14010|14003|62484
1650837600000|2022-04-24 22:00:00|14092.8|14085.8|14088.2|14081.2|14151.2|14144.2|13854.5|13851.7|71052
1650924000000|2022-04-25 22:00:00|14090.7|14083.7|13583.6|13576.6|14168|14162|13540.6|13533.6|67602
1651010400000|2022-04-26 22:00:00|13585.7|13578.7|13847.1|13840.1|13858.7|13851.7|13561.6|13560.2|71141
1651096800000|2022-04-27 22:00:00|13848.6|13841.6|14018.2|14011.2|14123.9|14121.1|13764.6|13758.6|64538
1651183200000|2022-04-28 22:00:00|14017.8|14010.8|13926.5|13919.5|14191.5|14190.1|13880.7|13877.9|59836
1651442400000|2022-05-01 22:00:00|13922.8|13915.8|13952.3|13945.3|14042.6|14041.2|13807.1|13805.7|63666
1651528800000|2022-05-02 22:00:00|13949.1|13942.1|14033.4|14026.4|14083.6|14082.2|13919.6|13918.2|56617
1651615200000|2022-05-03 22:00:00|14022.4|14015.4|14237.8|14230.8|14268.5|14265.6|13963.4|13960.6|56294
1651701600000|2022-05-04 22:00:00|14241.1|14234.1|13881.1|13874.1|14316.2|14314.8|13795.8|13793|75884
1651788000000|2022-05-05 22:00:00|13876.2|13869.2|13660.1|13653.1|13902.8|13900|13591.4|13590|79388
1652047200000|2022-05-08 22:00:00|13618.9|13611.9|13408.8|13401.8|13697.9|13696.5|13347.1|13344.3|71635
1652133600000|2022-05-09 22:00:00|13412.4|13405.4|13572.7|13565.7|13724.3|13722.9|13277.3|13271.3|76198
1652220000000|2022-05-10 22:00:00|13570.8|13563.8|13643.4|13636.4|13877.3|13874.5|13508.6|13507.2|94595
1652306400000|2022-05-11 22:00:00|13641.3|13634.3|13674.6|13667.6|13806.8|13805.4|13477.6|13476.2|87781
1652392800000|2022-05-12 22:00:00|13679.5|13672.5|14045.2|14038.2|14070.2|14067.4|13677.7|13670.7|65071
1652652000000|2022-05-15 22:00:00|14092.7|14085.7|13993.7|13986.7|14159.2|14152.2|13862.7|13861.3|57452
1652738400000|2022-05-16 22:00:00|13998.8|13991.8|14272.6|14265.6|14274.6|14267.6|13997.6|13990.6|60543
1652824800000|2022-05-17 22:00:00|14273.8|14266.8|13866.1|13859.1|14285.9|14278.9|13833.3|13826.3|59018
1652911200000|2022-05-18 22:00:00|13868.1|13861.1|13918.4|13911.4|13985.1|13982.3|13685.7|13684.3|73521
1652997600000|2022-05-19 22:00:00|13924|13917|14047.1|14040.1|14162|14160.6|13855.2|13852.4|73069
1653256800000|2022-05-22 22:00:00|14111.6|14104.6|14127.2|14120.2|14230.2|14227.4|14022|14020.6|59161
1653343200000|2022-05-23 22:00:00|14105.1|14098.1|14039.2|14032.2|14143.6|14137.6|13908.2|13905.4|61571
1653429600000|2022-05-24 22:00:00|14038.7|14031.7|14037.6|14030.6|14105.1|14102.3|13869.5|13868.1|56926
1653516000000|2022-05-25 22:00:00|14042.2|14035.2|14254.7|14247.7|14293.4|14290.6|13987.1|13984.3|57140
1653602400000|2022-05-26 22:00:00|14251.1|14244.1|14534.7|14527.7|14535.8|14528.8|14225|14219|62599
1653861600000|2022-05-29 22:00:00|14487.9|14480.9|14587.8|14580.8|14608.5|14605.7|14469.6|14462.6|43355
1653948000000|2022-05-30 22:00:00|14579.1|14572.1|14434.5|14427.5|14589.9|14583.9|14357.9|14355.8|73657
1654034400000|2022-05-31 22:00:00|14434.9|14427.9|14365.3|14358.3|14506.2|14500.2|14315.4|14312.6|67536
1654120800000|2022-06-01 22:00:00|14370|14363|14610.5|14603.5|14615.9|14608.9|14331.3|14324.3|59713
1654207200000|2022-06-02 22:00:00|14610.7|14603.7|14498.2|14491.2|14646|14640|14442.6|14441.2|56275
1654466400000|2022-06-05 22:00:00|14508.9|14501.9|14635.7|14628.7|14713|14711.6|14479.3|14472.3|59585
1654552800000|2022-06-06 22:00:00|14634.9|14627.9|14589.2|14582.2|14641.8|14634.8|14457.1|14455.7|70800
1654639200000|2022-06-07 22:00:00|14587.1|14580.1|14391.1|14384.1|14634.9|14628.9|14356.2|14353.4|71297
1654725600000|2022-06-08 22:00:00|14388.6|14381.6|14120.2|14113.2|14427|14425.6|14089.1|14086.3|77412
1654812000000|2022-06-09 22:00:00|14121.4|14114.4|13811.4|13804.4|14133.6|14130.8|13744.4|13741.6|91715
1655071200000|2022-06-12 22:00:00|13684|13677|13472.2|13465.2|13698.1|13691.1|13379.4|13378|108756
1655157600000|2022-06-13 22:00:00|13473.3|13466.3|13328.8|13321.8|13608.6|13605.8|13220.9|13218.1|113360
1655244000000|2022-06-14 22:00:00|13331.8|13324.8|13569.4|13562.4|13622.7|13619.9|13306.5|13300.5|89754
1655330400000|2022-06-15 22:00:00|13576.9|13569.9|13017.9|13010.9|13679.3|13673.3|12945|12942.2|65435
1655416800000|2022-06-16 22:00:00|13018.6|13011.6|13173.2|13166.2|13239.4|13238|12988.2|12981.2|81602
1655676000000|2022-06-19 22:00:00|13205.9|13198.9|13264.9|13257.9|13295.1|13292.3|13062.4|13056.4|33519
1655762400000|2022-06-20 22:00:00|13261.7|13254.7|13262.3|13255.3|13444.9|13443.5|13234|13231.2|56312
1655848800000|2022-06-21 22:00:00|13257.6|13250.6|13114.5|13107.5|13259.7|13252.7|12966.9|12965.5|61717
1655935200000|2022-06-22 22:00:00|13118|13111|12935.8|12928.8|13163.4|13157.4|12840.3|12837.5|72120
1656021600000|2022-06-23 22:00:00|12932|12925|13233|13226|13243.2|13236.2|12909.1|12907.7|61985
1656280800000|2022-06-26 22:00:00|13187.2|13180.2|13159.7|13152.7|13383.8|13382.4|13119.8|13112.8|57614
1656367200000|2022-06-27 22:00:00|13165.1|13158.1|13127.8|13120.8|13363.6|13362.2|13109.5|13102.5|59090
1656453600000|2022-06-28 22:00:00|13128.1|13121.1|13000.4|12993.4|13177.2|13173.3|12943.4|12942|70014
1656540000000|2022-06-29 22:00:00|13005|12998|12803.7|12796.7|13009.1|13003.1|12617.2|12615.8|90462
1656626400000|2022-06-30 22:00:00|12805.9|12798.9|12920.6|12913.6|12936.4|12929.4|12624.6|12623.2|64033
1656885600000|2022-07-03 22:00:00|12919|12912|12785.1|12778.1|12967.3|12964.5|12740.6|12739.2|39077
1656972000000|2022-07-04 22:00:00|12787.5|12780.5|12556.7|12549.7|12913.9|12907.9|12386.9|12384.1|94788
1657058400000|2022-07-05 22:00:00|12565|12558|12683.1|12676.1|12688.4|12685.6|12455.4|12452.6|70112
1657144800000|2022-07-06 22:00:00|12684.7|12677.7|12854.4|12847.4|12877.4|12874.6|12617|12611|61239
1657231200000|2022-07-07 22:00:00|12854.5|12847.5|12983.8|12976.8|13021.7|13020.3|12765.7|12764.3|70134
1657490400000|2022-07-10 22:00:00|12947.1|12940.1|12844.9|12837.9|12976.8|12970.8|12773|12771.6|50979
1657576800000|2022-07-11 22:00:00|12842.5|12835.5|12823.2|12816.2|12943.3|12940.5|12653.1|12651.7|61167
1657663200000|2022-07-12 22:00:00|12829.8|12822.8|12767.3|12760.3|12870.9|12864.9|12622.7|12621.3|70286
1657749600000|2022-07-13 22:00:00|12766.8|12759.8|12603.3|12596.3|12814.7|12808.7|12432.7|12431.3|79020
1657836000000|2022-07-14 22:00:00|12608|12601|12877|12870|12881.9|12879.1|12531.7|12530.3|66042
1658095200000|2022-07-17 22:00:00|12892.7|12885.7|12880|12873|13066.8|13065.4|12836.1|12833.3|54883
1658181600000|2022-07-18 22:00:00|12880.4|12873.4|13364|13357|13376.3|13369.3|12823.4|12822|70452
1658268000000|2022-07-19 22:00:00|13362.9|13355.9|13200.4|13193.4|13450.6|13444.6|13125.9|13124.5|73036
1658354400000|2022-07-20 22:00:00|13199.2|13192.2|13217.4|13210.4|13372.9|13366.9|13099.7|13098.3|70147
1658440800000|2022-07-21 22:00:00|13213.7|13206.7|13178.3|13171.3|13367.8|13366.4|13153.3|13150.4|55216
1658700000000|2022-07-24 22:00:00|13169|13162|13187.8|13180.8|13341.3|13339.9|13135.4|13129.4|50484
1658786400000|2022-07-25 22:00:00|13194.7|13187.7|13121.7|13114.7|13209.3|13203.3|13030.1|13028.7|60292
1658872800000|2022-07-26 22:00:00|13120.9|13113.9|13237.2|13230.2|13259.4|13256.6|13088.3|13086.9|51616
1658959200000|2022-07-27 22:00:00|13239.2|13232.2|13449.1|13442.1|13462|13455|13092.6|13091.2|56931
1659045600000|2022-07-28 22:00:00|13442.5|13435.5|13548.4|13541.4|13559.4|13552.4|13339.8|13338.4|54392
1659304800000|2022-07-31 22:00:00|13534.2|13527.2|13483.1|13476.1|13572.7|13571.3|13423|13417|46906
1659391200000|2022-08-01 22:00:00|13481.7|13474.7|13440.9|13433.9|13510.4|13507.6|13333.9|13332.5|52136
1659477600000|2022-08-02 22:00:00|13442.6|13435.6|13623.2|13616.2|13648.2|13645.4|13385.7|13380.5|45960
1659564000000|2022-08-03 22:00:00|13624.5|13617.5|13659.7|13652.7|13797|13795.6|13613.3|13606.3|51629
1659650400000|2022-08-04 22:00:00|13661.2|13654.2|13620.3|13613.3|13694.7|13693.3|13558.8|13556|44266
1659909600000|2022-08-07 22:00:00|13638.4|13631.4|13683.4|13676.4|13748.2|13746.8|13595.2|13588.2|45330
1659996000000|2022-08-08 22:00:00|13675.4|13668.4|13542.1|13535.1|13696.2|13689.2|13514.8|13512.3|42435
1660082400000|2022-08-09 22:00:00|13542.7|13535.7|13727.8|13720.8|13735.1|13728.1|13454.9|13453.5|50765
1660168800000|2022-08-10 22:00:00|13728.5|13721.5|13683.5|13676.5|13802.1|13799.3|13633.2|13630.4|47894
1660255200000|2022-08-11 22:00:00|13684|13677|13886.1|13879.1|13889.9|13884.8|13658.8|13652.8|45888
1660514400000|2022-08-14 22:00:00|13874.9|13867.9|13855.9|13848.9|13878.7|13872.7|13736.5|13735.1|43346
1660600800000|2022-08-15 22:00:00|13855.7|13848.7|13947.3|13940.3|13977.4|13974.6|13821.5|13815.5|51245
1660687200000|2022-08-16 22:00:00|13947.2|13940.2|13667.6|13660.6|13969|13963|13606.5|13603.7|66142
1660773600000|2022-08-17 22:00:00|13668.1|13661.1|13701.9|13694.9|13782.5|13781.1|13611.5|13608.7|52164
1660860000000|2022-08-18 22:00:00|13700.9|13693.9|13539.1|13532.1|13703|13696|13510|13507.2|66656
1661119200000|2022-08-21 22:00:00|13507.8|13500.8|13218.4|13211.4|13536.1|13530.1|13182.6|13179.8|72553
1661205600000|2022-08-22 22:00:00|13219|13212|13149.6|13142.6|13300.3|13298.9|13122|13119.2|57488
1661292000000|2022-08-23 22:00:00|13149|13142|13208.8|13201.8|13243|13240.2|13080.3|13078.9|47477
1661378400000|2022-08-24 22:00:00|13207.8|13200.8|13332.3|13325.3|13372.5|13369.7|13192.2|13185.2|50894
1661464800000|2022-08-25 22:00:00|13333.4|13326.4|12818|12811|13377.6|13376.2|12816.2|12809.2|81094
1661724000000|2022-08-28 22:00:00|12766.7|12759.7|12921.5|12914.5|12947.9|12945.1|12708.1|12703.1|65816
1661810400000|2022-08-29 22:00:00|12921.6|12914.6|12929.7|12922.7|13158.5|13157.1|12880.2|12878.8|80398
1661896800000|2022-08-30 22:00:00|12935.2|12928.2|12825.7|12818.7|13052.4|13049.6|12798.8|12796|75979
1661983200000|2022-08-31 22:00:00|12823.3|12816.3|12782.9|12775.9|12835.4|12828.4|12602.1|12600.7|77816
1662069600000|2022-09-01 22:00:00|12782.6|12775.6|12712.6|12705.6|13058.5|13055.7|12635.5|12632.7|103413
1662328800000|2022-09-04 22:00:00|12678.8|12671.8|12741.3|12734.3|12798.7|12797.3|12597|12593.6|65168
1662415200000|2022-09-05 22:00:00|12751.7|12744.7|12810.9|12803.9|12932.2|12930.8|12725.9|12723.1|81490
1662501600000|2022-09-06 22:00:00|12811.3|12804.3|12988.2|12981.2|12996.2|12993.4|12706|12700|68557
1662588000000|2022-09-07 22:00:00|12988.9|12981.9|12873.5|12866.5|13042.2|13039.4|12688.6|12687.2|90912
1662674400000|2022-09-08 22:00:00|12874.4|12867.4|13132|13125|13139.1|13136.3|12858.8|12851.8|88967
1662933600000|2022-09-11 22:00:00|13132.5|13125.5|13445.3|13438.3|13447|13445.6|13132.5|13125.5|98048
1663020000000|2022-09-12 22:00:00|13445.2|13438.2|13112.5|13105.5|13571.6|13570.2|13068.6|13063.8|123709
1663106400000|2022-09-13 22:00:00|13108.5|13101.5|13094.7|13087.7|13197.4|13196|12951.1|12949.7|96798
1663192800000|2022-09-14 22:00:00|13087.1|13080.1|12888.1|12881.1|13113.3|13111.9|12887.8|12880.8|60768
1663279200000|2022-09-15 22:00:00|12886.9|12879.9|12801.3|12794.3|12898.5|12892.5|12690.4|12687.6|79465
1663538400000|2022-09-18 22:00:00|12734.2|12727.2|12895.4|12888.4|12906|12899|12603.6|12602.2|55065
1663624800000|2022-09-19 22:00:00|12892.3|12885.3|12652|12645|12941|12939.6|12540.4|12537.6|75234
1663711200000|2022-09-20 22:00:00|12652.8|12645.8|12585.9|12578.9|12863.5|12860.7|12518.7|12517.3|70620
1663797600000|2022-09-21 22:00:00|12579.7|12572.7|12608.9|12601.9|12784.7|12783.3|12451.6|12445.6|78071
1663884000000|2022-09-22 22:00:00|12608.7|12601.7|12312.3|12305.3|12629.2|12622.2|12179.2|12177.8|95383
1664143200000|2022-09-25 22:00:00|12265.2|12258.2|12219.2|12212.2|12371.4|12370|12167.2|12162.2|74309
1664229600000|2022-09-26 22:00:00|12223.4|12216.4|12117.1|12110.1|12415.9|12414.5|11985.3|11982.5|96073
1664316000000|2022-09-27 22:00:00|12118|12111|12294.9|12287.9|12323.5|12320.7|11861.5|11860.1|110172
1664402400000|2022-09-28 22:00:00|12292.3|12285.3|12019.6|12012.6|12313.8|12306.8|11866.3|11864.9|97310
1664488800000|2022-09-29 22:00:00|12017.8|12010.8|11975.8|11968.8|12139.4|12138|11922.1|11917.1|84564
1664748000000|2022-10-02 22:00:00|11944.2|11937.2|12243.8|12236.8|12277.3|12274.5|11812.2|11807.2|68084
1664834400000|2022-10-03 22:00:00|12246.9|12239.9|12650.9|12643.9|12678.2|12675.4|12214.3|12207.3|89308
1664920800000|2022-10-04 22:00:00|12647|12640|12590|12583|12667|12664.8|12455.8|12454.4|68892
1665007200000|2022-10-05 22:00:00|12590.4|12583.4|12429.5|12422.5|12706.6|12701.6|12419.8|12413.5|64317
1665093600000|2022-10-06 22:00:00|12413.1|12406.1|12243.9|12236.9|12499.3|12497.9|12197.5|12194.7|65395
1665352800000|2022-10-09 22:00:00|12186.8|12179.8|12314.1|12307.1|12413.5|12412.1|12122|12119.2|75982
1665439200000|2022-10-10 22:00:00|12312.6|12305.6|12168.7|12161.7|12347|12340|12096.7|12095.3|75605
1665525600000|2022-10-11 22:00:00|12168.6|12161.6|12184.7|12177.7|12302.7|12301.3|12101.9|12100.5|70504
1665612000000|2022-10-12 22:00:00|12187.1|12180.1|12468.1|12461.1|12498.3|12495.5|11996|11994.6|113159
1665698400000|2022-10-13 22:00:00|12468|12461|12351.6|12344.6|12681.2|12679.8|12348.4|12341.4|95145
1665957600000|2022-10-16 22:00:00|12376.2|12369.2|12706.3|12699.3|12720.6|12719.2|12369.6|12362.6|69049
1666044000000|2022-10-17 22:00:00|12710|12703|12894.2|12887.2|12936.2|12934.8|12655.8|12650.8|78015
1666130400000|2022-10-18 22:00:00|12895.8|12888.8|12741.9|12734.9|12950.7|12945.7|12670.5|12667.7|60367
1666216800000|2022-10-19 22:00:00|12739.8|12732.8|12668.4|12661.4|12821|12819.6|12628.5|12627.1|65544
1666303200000|2022-10-20 22:00:00|12671.7|12664.7|12823|12820.2|12825|12822.2|12544.8|12543.4|81681
1666562400000|2022-10-23 22:00:00|12944.2|12937.2|12930.6|12923.6|13024.3|13022.9|12745.1|12743.7|80432
1666648800000|2022-10-24 22:00:00|12921.7|12914.7|13033.5|13026.5|13105.9|13098.9|12786|12784.6|71152
1666735200000|2022-10-25 22:00:00|13025.6|13018.6|13151.7|13144.7|13220.7|13217.9|12988.4|12981.4|67549
1666821600000|2022-10-26 22:00:00|13140.5|13133.5|13133.8|13126.8|13261.6|13260.2|13044|13037|65340
1666908000000|2022-10-27 22:00:00|13143.3|13136.3|13384.7|13377.7|13387.5|13380.5|13050.5|13049.1|64544
1667080800000|2022-10-29 22:00:00|13339|13332|13342|13335|13347.2|13340.2|13322.1|13315.1|0
1667170800000|2022-10-30 23:00:00|13342.4|13335.4|13267.6|13260.6|13354.1|13347.1|13215.7|13214.3|45003
1667257200000|2022-10-31 23:00:00|13269.1|13262.1|13371.6|13364.6|13445.6|13444.2|13267.4|13260.4|61023
1667343600000|2022-11-01 23:00:00|13372|13365|13133.2|13126.2|13422.6|13417.6|13119.4|13112.4|62990
1667430000000|2022-11-02 23:00:00|13132.8|13125.8|13118.7|13111.7|13200.6|13195.6|13020.5|13019.1|65685
1667516400000|2022-11-03 23:00:00|13119.5|13112.5|13494.2|13487.2|13548.3|13546.9|13101|13096|99774
1667775600000|2022-11-06 23:00:00|13433|13426|13540.5|13533.5|13614.5|13613.1|13389.3|13387.9|58974
1667862000000|2022-11-07 23:00:00|13540.7|13533.7|13642.4|13635.4|13703.3|13700.5|13489.4|13488|59604
1667948400000|2022-11-08 23:00:00|13644.4|13637.4|13594.4|13587.4|13693.8|13692.4|13556.2|13554.8|61082
1668034800000|2022-11-09 23:00:00|13596.9|13589.9|14234.4|14227.4|14244.3|14237.3|13573.6|13568.6|93554
1668121200000|2022-11-10 23:00:00|14234|14227|14323|14316|14333.5|14330.7|14150|14145|72101
1668380400000|2022-11-13 23:00:00|14276.1|14269.1|14278.1|14271.1|14435|14433.6|14243.6|14242.2|67551
1668466800000|2022-11-14 23:00:00|14276.2|14269.2|14258.7|14251.7|14443.1|14441.7|14125.6|14122.8|95018
1668553200000|2022-11-15 23:00:00|14254.3|14247.3|14265.5|14258.5|14385.4|14384|14185.2|14180.2|62813
1668639600000|2022-11-16 23:00:00|14268.2|14261.2|14342.1|14335.1|14384|14382.6|14149.9|14148.5|59602
1668726000000|2022-11-17 23:00:00|14340.5|14333.5|14448|14441|14459.8|14457|14298.4|14296.7|71439
1668985200000|2022-11-20 23:00:00|14469|14462|14412.8|14405.8|14476.8|14469.8|14320.3|14318.9|44702
1669071600000|2022-11-21 23:00:00|14413.4|14406.4|14488.1|14481.1|14488.8|14485.7|14341.2|14339.8|52287
1669158000000|2022-11-22 23:00:00|14487.4|14480.4|14444.6|14437.6|14496.5|14489.5|14359.4|14358|44886
1669244400000|2022-11-23 23:00:00|14443.6|14436.6|14557.8|14550.8|14576.5|14575.1|14439.1|14432.1|36049
1669330800000|2022-11-24 23:00:00|14550.9|14543.9|14550.7|14543.7|14586|14583.2|14498|14496.6|34589
1669590000000|2022-11-27 23:00:00|14507.4|14500.4|14360.8|14353.8|14522.1|14515.1|14339.6|14336.8|49163
1669676400000|2022-11-28 23:00:00|14363.7|14356.7|14419.5|14412.5|14471.6|14468.8|14325.3|14323.9|54237
1669762800000|2022-11-29 23:00:00|14418.9|14411.9|14588.3|14581.3|14593.1|14586.1|14356|14353.2|65745
1669849200000|2022-11-30 23:00:00|14592.2|14585.2|14489.6|14482.6|14609.1|14604.1|14417.3|14415.9|61257
1669935600000|2022-12-01 23:00:00|14488.9|14481.9|14531.8|14524.8|14586.6|14585.2|14365.1|14363.7|58154
1670194800000|2022-12-04 23:00:00|14552.3|14545.3|14447.8|14440.8|14561.1|14554.1|14393|14391.6|44483
1670281200000|2022-12-05 23:00:00|14445.2|14438.2|14301.2|14294.2|14475.1|14473.7|14245.2|14242.4|65209
1670367600000|2022-12-06 23:00:00|14302.4|14295.4|14283.7|14276.7|14375.9|14374.5|14217.1|14215.7|69284
1670454000000|2022-12-07 23:00:00|14285|14278|14292.6|14285.6|14305.9|14303.1|14192.7|14191.3|53417
1670540400000|2022-12-08 23:00:00|14291.8|14284.8|14317.8|14310.8|14390.1|14388.7|14213.1|14211.7|61253
1670799600000|2022-12-11 23:00:00|14328.8|14321.8|14358.2|14351.2|14370.9|14368.3|14257.8|14256.4|68899
1670886000000|2022-12-12 23:00:00|14360.8|14353.8|14463.8|14456.8|14678.5|14677.1|14298.6|14297.2|130740
1670972400000|2022-12-13 23:00:00|14466.2|14459.2|14402.7|14395.7|14495.9|14493.1|14306.9|14305.5|57488
1671058800000|2022-12-14 23:00:00|14401.5|14394.5|13968.8|13961.8|14451.5|14446.5|13960.2|13953.2|75721
1671145200000|2022-12-15 23:00:00|13967.1|13960.1|13894.7|13887.7|14043.7|14038.7|13813.3|13811.9|82404
1671404400000|2022-12-18 23:00:00|13912.8|13905.8|13897.8|13890.8|14002.8|14001.4|13878|13875.2|40428
1671490800000|2022-12-19 23:00:00|13902.3|13895.3|13943.6|13936.6|13956.1|13951.1|13698.6|13693.6|50737
1671577200000|2022-12-20 23:00:00|13949.1|13942.1|14084|14077|14106.7|14103.9|13913|13911.6|42517
1671663600000|2022-12-21 23:00:00|14085.8|14078.8|13942.9|13935.9|14162.5|14161.1|13842.3|13839.5|50618
1671750000000|2022-12-22 23:00:00|13941.4|13934.4|13955.8|13948.8|14005.1|14003.7|13871.6|13870.2|39653
1672095600000|2022-12-26 23:00:00|14003.3|13996.3|13984.6|13977.6|14065.1|14063.7|13965.9|13964.5|31582
1672182000000|2022-12-27 23:00:00|13985|13978|13897.5|13890.5|14023.2|14021.8|13877.8|13870.8|32729
1672268400000|2022-12-28 23:00:00|13896.6|13889.6|14054.3|14047.3|14083.8|14081|13866.1|13861.1|35887
1672354800000|2022-12-29 23:00:00|14055.1|14048.1|13864.7|13857.7|14058.5|14051.5|13822.7|13819.9|36387
1672614000000|2023-01-01 23:00:00|13892.3|13882.3|14063.6|14056.6|14102.3|14100.9|13849.8|13841.8|26357
1672700400000|2023-01-02 23:00:00|14076.9|14069.9|14212.3|14205.3|14296.4|14295|13908.1|13903.1|79190
1672786800000|2023-01-03 23:00:00|14209.2|14202.2|14486|14479|14508.5|14505.7|14200.4|14193.5|71526
1672873200000|2023-01-04 23:00:00|14481|14474|14465.8|14458.8|14514.1|14509.1|14402.7|14401.3|51510
1672959600000|2023-01-05 23:00:00|14468.8|14461.8|14660.7|14653.7|14683.7|14680.9|14385.9|14384.5|59278
1673218800000|2023-01-08 23:00:00|14691.3|14684.3|14744|14737|14834|14832.6|14626|14624.6|54314
1673305200000|2023-01-09 23:00:00|14744.2|14737.2|14854|14847|14856.3|14849.3|14677.3|14672.3|46485
1673391600000|2023-01-10 23:00:00|14853.8|14846.8|15022.9|15015.9|15024.9|15017.9|14795.1|14793.7|52408
1673478000000|2023-01-11 23:00:00|15022.8|15015.8|15101.1|15094.1|15130|15127.2|14953.8|14952.4|66798
1673564400000|2023-01-12 23:00:00|15099.6|15092.6|15160.6|15153.6|15162.4|15155.4|15039.3|15037.9|52119
1673823600000|2023-01-15 23:00:00|15165.3|15158.3|15123.7|15116.7|15199.9|15194.9|15082.1|15080.7|30058
1673910000000|2023-01-16 23:00:00|15132.7|15125.7|15181.1|15174.1|15272.9|15271.5|15080.9|15079.5|51381
1673996400000|2023-01-17 23:00:00|15177|15170|15131.4|15124.4|15271.4|15266.4|15124.1|15117.6|51152
1674082800000|2023-01-18 23:00:00|15127.9|15120.9|15002.1|14995.1|15143.4|15136.4|14903.9|14902.5|73160
1674169200000|2023-01-19 23:00:00|15003.7|14996.7|15099.5|15092.5|15103.5|15100.5|14938.7|14937.3|51333
1674428400000|2023-01-22 23:00:00|15087.3|15080.3|15135|15128|15148.6|15147.2|15023.5|15022.1|43873
1674514800000|2023-01-23 23:00:00|15134.8|15127.8|15127.5|15120.5|15163.1|15158.1|15020.7|15019.3|45203
1674601200000|2023-01-24 23:00:00|15130.6|15123.6|15138.4|15131.4|15165|15158|14964.9|14963.5|56884
1674687600000|2023-01-25 23:00:00|15140.7|15133.7|15155|15148|15224.1|15219.1|15066.8|15065.4|60526
1674774000000|2023-01-26 23:00:00|15153|15146|15159|15152|15189.7|15187.1|15076.1|15074.7|53537
1675033200000|2023-01-29 23:00:00|15146.3|15139.3|15118.3|15111.3|15163.7|15162.3|14985.5|14984.1|67497
1675119600000|2023-01-30 23:00:00|15117.9|15110.9|15180.4|15173.4|15197|15194|14992.7|14991.3|62437
1675206000000|2023-01-31 23:00:00|15177.7|15170.7|15302.3|15295.3|15321.1|15318.3|15104.6|15103.2|68695
1675292400000|2023-02-01 23:00:00|15301.7|15294.7|15489.2|15482.2|15557.2|15550.2|15257.6|15254.8|95959
1675378800000|2023-02-02 23:00:00|15487.5|15480.5|15424.1|15417.1|15509.8|15504.8|15347.6|15346.2|70721
1675638000000|2023-02-05 23:00:00|15397.8|15390.8|15363.3|15356.3|15416.5|15409.5|15276.5|15275.1|68490
1675724400000|2023-02-06 23:00:00|15361.7|15354.7|15421.8|15414.8|15438.7|15435.9|15272|15270.6|74435
1675810800000|2023-02-07 23:00:00|15422|15415|15449.5|15442.5|15489|15487.6|15367.5|15366.1|72820
1675897200000|2023-02-08 23:00:00|15450.2|15443.2|15455.3|15448.3|15656.8|15655.4|15403.5|15400.7|88020
1675983600000|2023-02-09 23:00:00|15457.5|15450.5|15333.5|15326.5|15480.8|15479.4|15247.2|15245.8|84758
1676242800000|2023-02-12 23:00:00|15329.6|15322.6|15437|15430|15441.8|15434.8|15246.8|15241.8|52729
1676329200000|2023-02-13 23:00:00|15438.6|15431.6|15444.9|15437.9|15532.6|15531.2|15364.1|15362.7|74789
1676415600000|2023-02-14 23:00:00|15445.2|15438.2|15566.4|15559.4|15578.4|15571.4|15357.9|15352.9|59860
1676502000000|2023-02-15 23:00:00|15565.8|15558.8|15508.5|15501.5|15635.3|15633.9|15412.7|15411.3|69158
1676588400000|2023-02-16 23:00:00|15508.2|15501.2|15530.1|15523.1|15539.4|15532.4|15296.8|15295.4|83479
1676847600000|2023-02-19 23:00:00|15528.1|15521.1|15476.6|15469.6|15555.5|15550.5|15435.5|15434.1|32482
1676934000000|2023-02-20 23:00:00|15476.3|15469.3|15372.2|15365.2|15492|15487|15284.5|15283.1|73483
1677020400000|2023-02-21 23:00:00|15372.6|15365.6|15428.5|15421.5|15451.5|15448.7|15242.7|15241.3|73896
1677106800000|2023-02-22 23:00:00|15429.7|15422.7|15529|15522|15557.3|15555.9|15414.7|15407.7|72205
1677193200000|2023-02-23 23:00:00|15528.3|15521.3|15238.7|15231.7|15548.6|15543.6|15185.5|15182.7|95524
1677452400000|2023-02-26 23:00:00|15250.6|15243.6|15423|15416|15484.3|15482.9|15235.5|15228.5|77252
1677538800000|2023-02-27 23:00:00|15422.9|15415.9|15357.5|15350.5|15446.4|15445|15285.1|15283.7|67469
1677625200000|2023-02-28 23:00:00|15356.8|15349.8|15329|15322|15481.6|15480.2|15253.4|15252|75190
1677711600000|2023-03-01 23:00:00|15329.8|15322.8|15376|15369|15392.9|15385.9|15144.9|15143.5|75348
1677798000000|2023-03-02 23:00:00|15376.1|15369.1|15646|15639|15651.1|15644.1|15350|15347.2|73642
1678057200000|2023-03-05 23:00:00|15607.4|15600.4|15646.3|15639.3|15679.7|15678.3|15583.7|15582.3|59732
1678143600000|2023-03-06 23:00:00|15647.3|15640.3|15536.3|15529.3|15709.7|15708.3|15515.9|15513.1|60791
1678230000000|2023-03-07 23:00:00|15537|15530|15662.4|15655.4|15672.8|15671.4|15490.9|15488.1|62789
1678316400000|2023-03-08 23:00:00|15659.9|15652.9|15505.8|15498.8|15669.9|15668.5|15476.9|15474.1|72398
1678402800000|2023-03-09 23:00:00|15506|15499|15350.4|15343.4|15506|15499|15272.3|15269.5|112511
1678575600000|2023-03-11 23:00:00|15323.6|15316.6|15391.5|15384.5|15501.4|15494.4|15284.1|15277.1|0
1678662000000|2023-03-12 23:00:00|15391.1|15384.1|14991.7|14984.7|15488.9|15483.9|14885.7|14884.3|162882
1678748400000|2023-03-13 23:00:00|14992.5|14985.5|15210.6|15203.6|15274.3|15272.9|14912|14907|136385
1678834800000|2023-03-14 23:00:00|15211.4|15204.4|14893.1|14886.1|15258.9|15253.9|14695.7|14694.3|144178
1678921200000|2023-03-15 23:00:00|14893.9|14886.9|15059.8|15052.8|15071.6|15064.6|14659.4|14658|86813
1679007600000|2023-03-16 23:00:00|15059|15052|14770.5|14763.5|15158.6|15157.2|14691.9|14690.5|108001
1679180400000|2023-03-18 23:00:00|14832.3|14825.3|14835.5|14828.5|14891.1|14884.1|14789.4|14782.4|0
1679266800000|2023-03-19 23:00:00|14836.6|14829.6|14995.5|14988.5|15007.4|15000.4|14459.4|14458|100592
1679353200000|2023-03-20 23:00:00|14996.6|14989.6|15253.4|15246.4|15271.8|15265.2|14976.9|14969.9|70461
1679439600000|2023-03-21 23:00:00|15252.8|15245.8|15129.6|15122.6|15306|15303.2|15070|15067.2|55348
1679526000000|2023-03-22 23:00:00|15130.2|15123.2|15117.2|15110.2|15247.2|15245.8|15011.9|15009.1|66162
1679612400000|2023-03-23 23:00:00|15116|15109|15029.8|15022.8|15185.9|15183.1|14801.7|14800.3|97712
1679868000000|2023-03-26 22:00:00|15016.3|15009.3|15191.6|15184.6|15199|15192|15015.1|15008.1|59508
1679954400000|2023-03-27 22:00:00|15185.6|15178.6|15147.6|15140.6|15266.5|15265.1|15080.2|15077.4|50891
1680040800000|2023-03-28 22:00:00|15147.4|15140.4|15369.1|15362.1|15376.7|15372.4|15143.4|15136.4|60172
1680127200000|2023-03-29 22:00:00|15368.7|15361.7|15543.1|15536.1|15563.2|15556.2|15342.3|15337.3|56167
1680213600000|2023-03-30 22:00:00|15537.5|15530.5|15680.2|15673.2|15693.5|15686.5|15501.7|15500.3|63412
1680472800000|2023-04-02 22:00:00|15641.7|15634.7|15623.5|15616.5|15665|15659.9|15554.3|15552.9|49642
1680559200000|2023-04-03 22:00:00|15624.9|15617.9|15628.2|15621.2|15742.6|15741.2|15586.2|15583.4|59479
1680645600000|2023-04-04 22:00:00|15628.8|15621.8|15523.6|15516.6|15635.9|15628.9|15480.8|15479.4|51953
1680732000000|2023-04-05 22:00:00|15523.8|15516.8|15633.6|15626.6|15664.4|15661.6|15490.6|15485.6|43948
1680818400000|2023-04-06 22:00:00|15630.6|15623.6|15691|15684|15711.3|15704.3|15612|15605|0
1681077600000|2023-04-09 22:00:00|15675.8|15668.8|15674.4|15667.4|15696.2|15689.2|15557.3|15550.3|0
1681164000000|2023-04-10 22:00:00|15676.1|15669.1|15674.8|15667.8|15739.5|15734.5|15621.7|15620.3|40509
1681250400000|2023-04-11 22:00:00|15674.1|15667.1|15685.6|15678.6|15833.4|15832|15654.6|15651.9|58322
1681336800000|2023-04-12 22:00:00|15687.8|15680.8|15765.1|15758.1|15785.9|15783.1|15659.2|15654.2|44096
1681423200000|2023-04-13 22:00:00|15765.4|15758.4|15831.6|15824.6|15843.7|15842.3|15757.8|15752.1|50077
1681682400000|2023-04-16 22:00:00|15835.3|15828.3|15821.6|15814.6|15904|15902.6|15763.3|15761.9|46443
1681768800000|2023-04-17 22:00:00|15823.3|15816.3|15902.5|15895.5|15919.1|15917.7|15800.7|15799|45576
1681855200000|2023-04-18 22:00:00|15896.6|15889.6|15901|15894|15925.3|15922.5|15827.7|15826.3|43775
1681941600000|2023-04-19 22:00:00|15898.4|15891.4|15784.4|15777.4|15904.4|15899.4|15733.3|15731.9|64064
1682028000000|2023-04-20 22:00:00|15785|15778|15904.1|15897.1|15916.5|15913.7|15703.9|15702.5|62528
1682287200000|2023-04-23 22:00:00|15953.6|15946.6|15872|15865|15963.4|15956.4|15828.7|15827.3|41263
1682373600000|2023-04-24 22:00:00|15877.6|15870.6|15835.7|15828.7|15894.9|15893.5|15786.1|15780.6|54081
1682460000000|2023-04-25 22:00:00|15835.6|15828.6|15767.1|15760.1|15851.2|15844.2|15694.2|15692.8|66514
1682546400000|2023-04-26 22:00:00|15761.4|15754.4|15864.9|15857.9|15910.7|15903.7|15701.3|15699.9|55921
1682632800000|2023-04-27 22:00:00|15865.3|15858.3|15959.8|15952.8|15971.5|15964.5|15678.1|15676.7|71497
1682892000000|2023-04-30 22:00:00|15944.6|15937.6|15914.3|15907.3|16006.3|15999.3|15910.2|15903.2|0
1682978400000|2023-05-01 22:00:00|15913.8|15906.8|15760.2|15753.2|16010.4|16009|15707|15704.2|70353
1683064800000|2023-05-02 22:00:00|15763|15756|15730.1|15723.1|15891.5|15888.7|15730|15723|64488
1683151200000|2023-05-03 22:00:00|15716.6|15709.6|15757|15750|15829.1|15824.7|15659.4|15658|83944
1683237600000|2023-05-04 22:00:00|15759|15752|15976.6|15969.6|16007.1|16004.3|15751.1|15749.7|75291
1683496800000|2023-05-07 22:00:00|16000.5|15993.5|15964.2|15957.2|16010.8|16003.8|15934.1|15932|43025
1683583200000|2023-05-08 22:00:00|15960.2|15953.2|15950.7|15943.7|15984.9|15979.9|15877.3|15875.9|47097
1683669600000|2023-05-09 22:00:00|15946.9|15939.9|15893.1|15886.1|15988.9|15987.5|15820.9|15818.1|71604
1683756000000|2023-05-10 22:00:00|15893.2|15886.2|15844.2|15837.2|15970.7|15969.3|15756.4|15755|68004
1683842400000|2023-05-11 22:00:00|15843.6|15836.6|15884.6|15877.6|15937.7|15936.3|15842|15835|57321
1684101600000|2023-05-14 22:00:00|15882.8|15875.8|15938.2|15931.2|15982.4|15981|15873.2|15871.8|43909
1684188000000|2023-05-15 22:00:00|15934.8|15927.8|15892.9|15885.9|15973.6|15972.2|15859.9|15858.5|57080
1684274400000|2023-05-16 22:00:00|15895.3|15888.3|16027.9|16020.9|16033.8|16026.8|15854.9|15853.5|60130
1684360800000|2023-05-17 22:00:00|16026.2|16019.2|16220.6|16213.6|16230.4|16229|16000|15997.2|70534
1684447200000|2023-05-18 22:00:00|16219.5|16212.5|16276.6|16269.6|16334.3|16332.9|16202.9|16201.5|66637
1684706400000|2023-05-21 22:00:00|16254.8|16247.8|16238.8|16231.8|16304.6|16299.6|16193.3|16191.9|41399
1684792800000|2023-05-22 22:00:00|16236.3|16229.3|16080.5|16073.5|16269.2|16262.2|16059|16056.2|49203
1684879200000|2023-05-23 22:00:00|16076.5|16069.5|15893.4|15886.4|16102.7|16095.7|15801.3|15799.9|75105
1684965600000|2023-05-24 22:00:00|15903.6|15896.6|15829.8|15822.8|15907.1|15900.1|15725.5|15724.1|63666
1685052000000|2023-05-25 22:00:00|15830.2|15823.2|16008.3|16001.3|16015.1|16011.4|15723.2|15721.8|63331
1685311200000|2023-05-28 22:00:00|16053.7|16046.7|15951.9|15944.9|16081.5|16080.1|15921.6|15920.2|27728
1685397600000|2023-05-29 22:00:00|15943.6|15936.6|15911.9|15904.9|16062|16060.6|15884.4|15881.6|54684
1685484000000|2023-05-30 22:00:00|15911.3|15904.3|15705.2|15698.2|15931.7|15924.7|15625.5|15624.1|78455
1685570400000|2023-05-31 22:00:00|15704.6|15697.6|15894.2|15887.2|15903.7|15900.9|15695.3|15690.3|63825
1685656800000|2023-06-01 22:00:00|15890.6|15883.6|16063.7|16056.7|16073.9|16072.5|15882.8|15875.8|65215
1685916000000|2023-06-04 22:00:00|16054.6|16047.6|15951.6|15944.6|16115.9|16114.5|15922.5|15919.7|57341
1686002400000|2023-06-05 22:00:00|15945.5|15938.5|16046|16039|16049.6|16042.6|15907.5|15904.7|47942
1686088800000|2023-06-06 22:00:00|16044.4|16037.4|15943.4|15936.4|16051.7|16044.7|15906.4|15905|60320
1686175200000|2023-06-07 22:00:00|15943.1|15936.1|16011.4|16004.4|16022.6|16019.3|15887|15884.2|51954
1686261600000|2023-06-08 22:00:00|16010.8|16003.8|15965.4|15958.4|16015|16010|15921.7|15920.3|50885
1686520800000|2023-06-11 22:00:00|15969.3|15962.3|16151.8|16144.8|16158.8|16151.8|15967.5|15960.5|86870
1686607200000|2023-06-12 22:00:00|16151.6|16144.6|16240.4|16233.4|16251.7|16244.7|16086.9|16085.5|90051
1686693600000|2023-06-13 22:00:00|16236.5|16229.5|16298.1|16291.1|16339.2|16337.8|16199.9|16194.9|75184
1686780000000|2023-06-14 22:00:00|16293.1|16286.1|16309|16302|16332.3|16329.5|16160.7|16159.3|51762
1686866400000|2023-06-15 22:00:00|16304.8|16297.8|16341.3|16334.3|16429.1|16427.7|16269.6|16268.2|69786
1687125600000|2023-06-18 22:00:00|16350.4|16343.4|16217.4|16210.4|16355.7|16348.7|16187.2|16185.8|38770
1687212000000|2023-06-19 22:00:00|16219.3|16212.3|16128.1|16121.1|16225.8|16218.8|16066.9|16065.5|50133
1687298400000|2023-06-20 22:00:00|16126.1|16119.1|15996.2|15989.2|16160.5|16155.5|15989.2|15982.2|52956
1687384800000|2023-06-21 22:00:00|15996.5|15989.5|15996.9|15989.9|16014.6|16007.6|15810.5|15809.1|69934
1687471200000|2023-06-22 22:00:00|15993.2|15986.2|15834.5|15827.5|15994.9|15987.9|15731.4|15730|71144
1687730400000|2023-06-25 22:00:00|15843.9|15836.9|15828.8|15821.8|15883.7|15878.7|15710.7|15709.3|57083
1687816800000|2023-06-26 22:00:00|15833.3|15826.3|15889.5|15882.5|15928.6|15925.8|15757.4|15756|52003
1687903200000|2023-06-27 22:00:00|15888.9|15881.9|15977.6|15970.6|15998.2|15996.8|15873.7|15868.7|51991
1687989600000|2023-06-28 22:00:00|15978.2|15971.2|15962.8|15955.8|16000.7|15999.3|15918.6|15917.2|47443
1688076000000|2023-06-29 22:00:00|15958.7|15951.7|16179|16172|16195.6|16188.6|15935.4|15930.4|66338
1688335200000|2023-07-02 22:00:00|16199.7|16192.7|16108.5|16101.5|16212.1|16210.7|16070.1|16068.7|43609
1688421600000|2023-07-03 22:00:00|16108.4|16101.4|16043.9|16036.9|16108.4|16105.5|16022.9|16021.5|31008
1688508000000|2023-07-04 22:00:00|16047.9|16040.9|15915.2|15908.2|16049|16042|15902.6|15901.2|53996
1688594400000|2023-07-05 22:00:00|15914.8|15907.8|15543.2|15536.2|15919.9|15913.4|15493.6|15492.2|87069
1688680800000|2023-07-06 22:00:00|15536.5|15529.5|15643.4|15636.4|15703.5|15700.7|15455.7|15454.3|71223
1688940000000|2023-07-09 22:00:00|15633.4|15626.4|15690.2|15683.2|15725|15723.6|15545.9|15544.5|51885
1689026400000|2023-07-10 22:00:00|15691|15684|15835.5|15828.5|15838.6|15835.1|15658.4|15657|57782
1689112800000|2023-07-11 22:00:00|15831.3|15824.3|16016.1|16009.1|16046.7|16045.3|15806.7|15805.3|69003
1689199200000|2023-07-12 22:00:00|16017.7|16010.7|16150|16143|16188.4|16187|15994.7|15993.3|60353
1689285600000|2023-07-13 22:00:00|16145.9|16138.9|16068.5|16061.5|16164.1|16157.1|16066.3|16059.3|46336
1689544800000|2023-07-16 22:00:00|16065.9|16058.9|16086.3|16079.3|16113.6|16110.8|15994.3|15992.9|42859
1689631200000|2023-07-17 22:00:00|16085.4|16078.4|16132.7|16125.7|16158.5|16155.7|16027|16025.6|41622
1689717600000|2023-07-18 22:00:00|16132.5|16125.5|16113.8|16106.8|16241.6|16240.2|16073.2|16071.8|49836
1689804000000|2023-07-19 22:00:00|16109.5|16102.5|16143|16136|16231|16228.2|16047.2|16045.8|53518
1689890400000|2023-07-20 22:00:00|16141.2|16134.2|16175.1|16168.1|16191.6|16188.8|16102.3|16099.7|44899
1690149600000|2023-07-23 22:00:00|16180.6|16173.6|16194|16187|16211.7|16210.3|16117.7|16114.9|44295
1690236000000|2023-07-24 22:00:00|16191.5|16184.5|16231.6|16224.6|16241.9|16234.9|16134.2|16132.8|48668
1690322400000|2023-07-25 22:00:00|16232.9|16225.9|16140.1|16133.1|16248.2|16243.2|15999.5|15998.1|72966
1690408800000|2023-07-26 22:00:00|16143.2|16136.2|16343.7|16336.7|16449.8|16447|16129.2|16125.7|75769
1690495200000|2023-07-27 22:00:00|16346.8|16339.8|16470.8|16463.8|16493.4|16492|16319|16314|53561
1690754400000|2023-07-30 22:00:00|16484.4|16477.4|16474.9|16467.9|16532.7|16531.3|16423.7|16418.7|41847
1690840800000|2023-07-31 22:00:00|16474.6|16467.6|16220.5|16213.5|16480.7|16475.7|16208.9|16201.9|54900
1690927200000|2023-08-01 22:00:00|16190.1|16183.1|15993|15986|16227.9|16220.9|15948.9|15947.5|74180
1691013600000|2023-08-02 22:00:00|15993.1|15986.1|15911.3|15904.3|16049.7|16044.7|15806.2|15804.8|58861
1691100000000|2023-08-03 22:00:00|15910|15903|15839.1|15832.1|15981.7|15978.9|15779.8|15778.4|66012
1691359200000|2023-08-06 22:00:00|15866.9|15859.9|15999.8|15992.8|16005.5|15998.5|15822.7|15821.3|45715
1691445600000|2023-08-07 22:00:00|15995.2|15988.2|15836.2|15829.2|16000.5|15993.5|15704|15702.6|65294
1691532000000|2023-08-08 22:00:00|15835.9|15828.9|15900.4|15893.4|15986|15984.6|15828.4|15821.4|56361
1691618400000|2023-08-09 22:00:00|15901.4|15894.4|15951.3|15944.3|16062.7|16061.3|15875.6|15874.2|66303
1691704800000|2023-08-10 22:00:00|15952|15945|15855.9|15848.9|15976.7|15971.7|15800.8|15799.4|55150
1691964000000|2023-08-13 22:00:00|15879.6|15872.6|15931.4|15924.4|15942.3|15940.9|15755.2|15750.2|46822
1692050400000|2023-08-14 22:00:00|15927|15920|15741.7|15734.7|15965.1|15961.7|15701.8|15700.4|62571
1692136800000|2023-08-15 22:00:00|15741|15734|15729.2|15722.2|15817.1|15815.7|15670.4|15667.6|48204
1692223200000|2023-08-16 22:00:00|15733.3|15726.3|15611.2|15604.2|15797.4|15796|15599.4|15592.4|55396
1692309600000|2023-08-17 22:00:00|15613.8|15606.8|15569.8|15562.8|15666.3|15661.3|15468.9|15467.5|64930
1692568800000|2023-08-20 22:00:00|15587|15580|15649|15642|15712.6|15711.2|15564.7|15561.8|48534
1692655200000|2023-08-21 22:00:00|15651.2|15644.2|15699.4|15692.4|15799.5|15798.1|15622.6|15615.6|48875
1692741600000|2023-08-22 22:00:00|15696.8|15689.8|15782.8|15775.8|15826.3|15824.9|15669.8|15668.4|48541
1692828000000|2023-08-23 22:00:00|15779.9|15772.9|15577.5|15570.5|15895.9|15894.5|15548.1|15541.1|57100
1692914400000|2023-08-24 22:00:00|15576.7|15569.7|15683.8|15676.8|15742.3|15740.9|15558.8|15553.8|54700
1693173600000|2023-08-27 22:00:00|15716.9|15709.9|15821.2|15814.2|15825.2|15822.4|15671.8|15670.4|43586
1693260000000|2023-08-28 22:00:00|15821.9|15814.9|15984.7|15977.7|15984.7|15977.7|15794.3|15789.3|48475
1693346400000|2023-08-29 22:00:00|15982|15975|15918.6|15911.6|16009|16004|15821|15819.6|45640
1693432800000|2023-08-30 22:00:00|15916.5|15909.5|15954.6|15947.6|16045.1|16043.7|15898.5|15893.5|56601
1693519200000|2023-08-31 22:00:00|15955.1|15948.1|15854.7|15847.7|16008.9|16003.9|15825.3|15822.5|55208
1693778400000|2023-09-03 22:00:00|15867.5|15860.5|15822.5|15815.5|15962.6|15961.2|15796.4|15795|38840
1693864800000|2023-09-04 22:00:00|15826.3|15819.3|15756.5|15749.5|15840.4|15839|15690.2|15688.8|53980
1693951200000|2023-09-05 22:00:00|15754.9|15747.9|15733.2|15726.2|15785.2|15783.8|15674.7|15673.3|57064
1694037600000|2023-09-06 22:00:00|15735.4|15728.4|15745.1|15738.1|15797.7|15796.3|15650.4|15649|63018
1694124000000|2023-09-07 22:00:00|15745.7|15738.7|15744|15737|15788|15786.6|15575.5|15574.1|82305
1694383200000|2023-09-10 22:00:00|15746.5|15739.5|15825.1|15818.1|15871.7|15870.3|15724.6|15719.6|76906
1694469600000|2023-09-11 22:00:00|15825.6|15818.6|15705|15698|15837.9|15833.5|15684.6|15683.2|80592
1694556000000|2023-09-12 22:00:00|15708.3|15701.3|15635.8|15628.8|15739.1|15737.7|15560.8|15559.4|79339
1694642400000|2023-09-13 22:00:00|15637.5|15630.5|15870.2|15863.2|15888.7|15881.7|15586.9|15585.5|68747
1694728800000|2023-09-14 22:00:00|15867.6|15860.6|15880.4|15873.4|15993.2|15991.8|15853.3|15848.3|85983
1694988000000|2023-09-17 22:00:00|15891.3|15884.3|15728.9|15721.9|15908.8|15903.8|15692.4|15691|60414
1695074400000|2023-09-18 22:00:00|15732.3|15725.3|15696.9|15689.9|15748|15745.3|15629.4|15628|51062
1695160800000|2023-09-19 22:00:00|15695.5|15688.5|15709.6|15702.6|15811.6|15810.2|15659.5|15654.5|52184
1695247200000|2023-09-20 22:00:00|15713.4|15706.4|15486|15479|15720.1|15713.1|15477.6|15470.6|74355
1695333600000|2023-09-21 22:00:00|15490|15483|15507|15500|15592.6|15591.2|15451.3|15449.9|64622
1695592800000|2023-09-24 22:00:00|15522.3|15515.3|15440.5|15433.5|15575.2|15573.8|15326.9|15325.5|65387
1695679200000|2023-09-25 22:00:00|15436|15429|15229.6|15222.6|15436.9|15429.9|15202.1|15199.1|67459
1695765600000|2023-09-26 22:00:00|15232.1|15225.1|15259.6|15252.6|15298.8|15297.4|15133.9|15131.1|67202
1695852000000|2023-09-27 22:00:00|15258.6|15251.6|15355.1|15348.1|15371.4|15368.6|15137.1|15135.7|74717
1695938400000|2023-09-28 22:00:00|15358.2|15351.2|15363.8|15356.8|15519.1|15517.7|15295.5|15290.5|74434
1696197600000|2023-10-01 22:00:00|15420.3|15413.3|15217|15210|15480.7|15479.3|15167.1|15164.3|68319
1696284000000|2023-10-02 22:00:00|15218.7|15211.7|15063.8|15056.8|15259.9|15258.5|15059.8|15052.8|63278
1696370400000|2023-10-03 22:00:00|15064.6|15057.6|15137.4|15130.4|15177.5|15176.1|14944.4|14943|69986
1696456800000|2023-10-04 22:00:00|15140.5|15133.5|15106.4|15099.4|15176.6|15171.6|15047.4|15046|55408
1696543200000|2023-10-05 22:00:00|15107|15100|15296.2|15289.2|15299.6|15293.7|15034.4|15033|78790
1696802400000|2023-10-08 22:00:00|15199.1|15192.1|15197.2|15190.2|15210.7|15207.9|15078.8|15077.4|61289
1696888800000|2023-10-09 22:00:00|15197.5|15190.5|15399.4|15392.4|15446.1|15444.7|15193.8|15186.8|74277
1696975200000|2023-10-10 22:00:00|15399.5|15392.5|15502.6|15495.6|15508.3|15501.3|15360.6|15359.2|67009
1697061600000|2023-10-11 22:00:00|15500.1|15493.1|15384.7|15377.7|15576.4|15575|15343.9|15341.1|65673
1697148000000|2023-10-12 22:00:00|15387.1|15380.1|15114.5|15107.5|15432.5|15427.5|15111.5|15104.5|75663
1697407200000|2023-10-15 22:00:00|15151.4|15144.4|15267.7|15260.7|15275.8|15274.4|15104|15102.6|64006
1697493600000|2023-10-16 22:00:00|15266.3|15259.3|15248|15241|15306.4|15303.6|15116.3|15114.9|63384
1697580000000|2023-10-17 22:00:00|15247.6|15240.6|15062.2|15055.2|15292|15287|15037.4|15034.6|66189
1697666400000|2023-10-18 22:00:00|15059.5|15052.5|14940.2|14933.2|15103|15101.6|14935.9|14928.9|69167
1697752800000|2023-10-19 22:00:00|14940.5|14933.5|14764.4|14757.4|14982.8|14977.8|14763.4|14756.4|75415
1698012000000|2023-10-22 22:00:00|14779.1|14772.1|14783.5|14776.5|14855.2|14852.4|14626.6|14625.2|74121
1698098400000|2023-10-23 22:00:00|14783.7|14776.7|14903.8|14896.8|14948.3|14941.3|14720.8|14715.8|67880
1698184800000|2023-10-24 22:00:00|14907.4|14900.4|14802.1|14795.1|14937.4|14936|14788|14786.6|68034
1698271200000|2023-10-25 22:00:00|14789.8|14782.8|14706.6|14699.6|14800.7|14796.1|14652.5|14651.1|85881
1698357600000|2023-10-26 22:00:00|14710.4|14703.4|14626.2|14619.2|14826.5|14825.1|14590.1|14587.3|75773
1698530400000|2023-10-28 22:00:00|14664.8|14657.8|14657.6|14650.6|14671.7|14664.7|14652.6|14645.6|0
1698620400000|2023-10-29 23:00:00|14656.7|14649.7|14754.8|14747.8|14802.5|14801.1|14642.5|14635.5|62712
1698706800000|2023-10-30 23:00:00|14753.9|14746.9|14854.5|14847.5|14861.7|14854.7|14694|14689|65056
1698793200000|2023-10-31 23:00:00|14854.4|14847.4|14996.4|14989.4|15001|14994|14786.1|14784.7|69295
1698879600000|2023-11-01 23:00:00|14995.9|14988.9|15214.9|15207.9|15229.9|15222.9|14992.6|14987.6|73228
1698966000000|2023-11-02 23:00:00|15215.5|15208.5|15199.7|15196.9|15269.5|15268.1|15149.8|15148.4|65473
1699225200000|2023-11-05 23:00:00|15211.5|15204.5|15133.6|15126.6|15233.7|15232.3|15102.1|15099.3|44083
1699311600000|2023-11-06 23:00:00|15129.5|15122.5|15158.6|15151.6|15195.6|15194.2|15067.7|15066.3|49137
1699398000000|2023-11-07 23:00:00|15158.4|15151.4|15203.5|15196.5|15290.6|15289.2|15078.9|15074|56298
1699484400000|2023-11-08 23:00:00|15203.4|15196.4|15276|15269|15367.9|15365.8|15194.8|15187.8|59587
1699570800000|2023-11-09 23:00:00|15275.3|15268.3|15305.5|15298.5|15346.1|15339.1|15170.8|15169.4|56765
1699830000000|2023-11-12 23:00:00|15341.2|15334.2|15372.6|15365.6|15376.8|15369.8|15229.3|15224.3|43340
1699916400000|2023-11-13 23:00:00|15371.5|15364.5|15640.8|15633.8|15642.9|15635.9|15335.9|15330.9|73666
1700002800000|2023-11-14 23:00:00|15641.7|15634.7|15732|15725|15761.9|15760.5|15611.4|15606.4|59793
1700089200000|2023-11-15 23:00:00|15734.8|15727.8|15839.5|15832.5|15867.8|15866.4|15712.2|15707.2|56906
1700175600000|2023-11-16 23:00:00|15838.8|15831.8|15942.8|15935.8|15952.8|15947.9|15814.2|15811.4|56045
1700434800000|2023-11-19 23:00:00|15970.2|15963.2|15934.7|15927.7|15974.7|15967.7|15852.6|15851.2|54462
1700521200000|2023-11-20 23:00:00|15934.9|15927.9|15912|15905|15948.9|15947.5|15884.2|15877.2|43842
1700607600000|2023-11-21 23:00:00|15908.1|15901.1|15956.1|15949.1|15999.5|15998.1|15897.6|15890.6|45627
1700694000000|2023-11-22 23:00:00|15952.4|15945.4|15998.8|15991.8|16006.5|16005.1|15941.9|15936.9|27067
1700780400000|2023-11-23 23:00:00|16003.3|15996.3|16031|16024|16048.5|16045.7|15974.8|15973.4|37228
1701039600000|2023-11-26 23:00:00|16026.8|16019.8|15970.3|15963.3|16040.1|16038.7|15958.2|15951.4|41910
1701126000000|2023-11-27 23:00:00|15970.2|15963.2|15997.7|15990.7|16003.1|16000.3|15913.5|15912.1|43439
1701212400000|2023-11-28 23:00:00|15996.9|15989.9|16185.9|16178.9|16212.2|16210.8|15991.6|15984.6|64107
1701298800000|2023-11-29 23:00:00|16185.4|16178.4|16236.5|16229.5|16265.7|16264.3|16165.6|16164.2|58492
1701385200000|2023-11-30 23:00:00|16237.5|16230.5|16453.7|16446.7|16467|16460|16236.2|16229.2|62437
1701644400000|2023-12-03 23:00:00|16434.5|16427.5|16435.3|16428.3|16458.6|16457.2|16381.4|16380|56414
1701730800000|2023-12-04 23:00:00|16437.5|16430.5|16531.3|16524.3|16552.7|16551.1|16392|16389.2|67811
1701817200000|2023-12-05 23:00:00|16531.1|16524.1|16632.4|16625.4|16730.7|16729.3|16522.7|16515.7|74028
1701903600000|2023-12-06 23:00:00|16637|16630|16643.1|16636.1|16669.9|16667.1|16593.8|16592.4|53009
1701990000000|2023-12-07 23:00:00|16644|16637|16792.6|16785.6|16798.9|16796.1|16627.7|16626.3|73013
1702249200000|2023-12-10 23:00:00|16798.7|16791.7|16821.4|16814.4|16830.7|16825.8|16730.2|16728.8|71379
1702335600000|2023-12-11 23:00:00|16823.3|16816.3|16807.7|16800.7|16856|16851|16752.6|16751.2|78384
1702422000000|2023-12-12 23:00:00|16807.6|16800.6|16895.1|16888.1|16904.2|16897.2|16734.9|16732.1|65198
1702508400000|2023-12-13 23:00:00|16893.2|16886.2|16720.9|16713.9|17004.6|17003.2|16660.9|16659.5|74760
1702594800000|2023-12-14 23:00:00|16720.1|16713.1|16731.6|16724.6|16886.2|16884.8|16707.2|16705.4|69759
1702854000000|2023-12-17 23:00:00|16731.9|16724.9|16672.6|16665.6|16754.4|16748.2|16626.7|16625.3|42103
1702940400000|2023-12-18 23:00:00|16675.4|16668.4|16773.8|16766.8|16779.6|16776.8|16654.5|16652.9|39035
1703026800000|2023-12-19 23:00:00|16773.2|16766.2|16629.5|16622.5|16814.3|16809.3|16598|16591|49800
1703113200000|2023-12-20 23:00:00|16629|16622|16742.7|16735.7|16745.8|16738.8|16625.2|16622|43094
1703199600000|2023-12-21 23:00:00|16742.2|16735.2|16696.6|16689.6|16743.1|16737.8|16653.7|16652.3|32314
1703545200000|2023-12-25 23:00:00|16725.4|16718.4|16785.2|16778.2|16812.4|16805.4|16715.7|16708.7|0
1703631600000|2023-12-26 23:00:00|16788.5|16781.5|16764.1|16757.1|16800|16793|16690.8|16689.4|35186
1703718000000|2023-12-27 23:00:00|16762.9|16755.9|16710.6|16703.6|16811.5|16806.5|16686.2|16684.8|33174
1703804400000|2023-12-28 23:00:00|16711.6|16704.6|16752.2|16745.2|16791.4|16790|16701|16696|29874
1704150000000|2024-01-01 23:00:00|16776.4|16769.4|16742.6|16735.6|16960.9|16959.5|16647.2|16645.8|69725
1704236400000|2024-01-02 23:00:00|16742.8|16735.8|16539.3|16532.3|16785.4|16784|16477.1|16475.7|64611
1704322800000|2024-01-03 23:00:00|16540.8|16533.8|16586.9|16579.9|16631|16628.9|16502|16497|47176
1704409200000|2024-01-04 23:00:00|16585.3|16578.3|16592.6|16585.6|16648.8|16647.4|16444.3|16442.9|57482
1704668400000|2024-01-07 23:00:00|16594.8|16587.8|16771.8|16764.8|16786.7|16783.9|16517.3|16515.9|50217
1704754800000|2024-01-08 23:00:00|16774|16767|16678.3|16671.3|16779.3|16774.3|16609.3|16607.9|46795
1704841200000|2024-01-09 23:00:00|16676.4|16669.4|16732.9|16725.9|16757.4|16756|16624|16619|43152
1704927600000|2024-01-10 23:00:00|16734|16727|16625.6|16618.6|16842.2|16840.8|16535.5|16532.7|66620
1705014000000|2024-01-11 23:00:00|16625.1|16618.1|16702.6|16695.6|16754.6|16753.2|16607.6|16606.2|54966
1705273200000|2024-01-14 23:00:00|16702.2|16695.2|16629.2|16622.2|16894.9|16887.9|16607.1|16605.7|34571
1705359600000|2024-01-15 23:00:00|16621.4|16614.4|16537.3|16530.3|16628.1|16621.1|16468.1|16466.7|53796
1705446000000|2024-01-16 23:00:00|16537.9|16530.9|16416.8|16409.8|16541.5|16534.5|16337.1|16335.7|60407
1705532400000|2024-01-17 23:00:00|16414.1|16407.1|16615.2|16608.2|16623.7|16616.7|16408.6|16401.6|54040
1705618800000|2024-01-18 23:00:00|16614|16607|16629.4|16622.4|16658.8|16656|16513.1|16511.7|50699
1705878000000|2024-01-21 23:00:00|16650.5|16643.5|16670.6|16663.6|16709.9|16707.2|16607.3|16605.9|47627
1705964400000|2024-01-22 23:00:00|16669.8|16662.8|16687.9|16680.9|16761.4|16760|16623.5|16620.7|45687
1706050800000|2024-01-23 23:00:00|16687.8|16680.8|16867|16860|16926.4|16925|16675.6|16670.6|71550
1706137200000|2024-01-24 23:00:00|16865.8|16858.8|16903.2|16896.2|16921.4|16918.3|16786.2|16784.8|57130
1706223600000|2024-01-25 23:00:00|16903.3|16896.3|16933.7|16926.7|16969.7|16968.3|16846.5|16841.5|52140
1706482800000|2024-01-28 23:00:00|16904.9|16897.9|16997.7|16990.7|17006.7|17003.9|16860.4|16859|39977
1706569200000|2024-01-29 23:00:00|16993.8|16986.8|16932.3|16925.3|17017.5|17016.1|16915.6|16908.6|40516
1706655600000|2024-01-30 23:00:00|16936.1|16929.1|16826.1|16819.1|16995.7|16994.3|16792.8|16790|58678
1706742000000|2024-01-31 23:00:00|16833.5|16826.5|16982.8|16975.8|17024|17017|16782.8|16780|60581
1706828400000|2024-02-01 23:00:00|16979.2|16972.2|16918.5|16911.5|17006.3|17004.9|16889.6|16886.8|56671
1707087600000|2024-02-04 23:00:00|16940.2|16933.2|16926.1|16919.1|16974|16972.6|16858|16853|47610
1707174000000|2024-02-05 23:00:00|16925.4|16918.4|17031|17024|17051.4|17050|16872.2|16870.8|56494
1707260400000|2024-02-06 23:00:00|17028.6|17021.6|16948.4|16941.4|17068.9|17063.9|16911.1|16909.7|46682
1707346800000|2024-02-07 23:00:00|16950.9|16943.9|16971.9|16964.9|17030.1|17028.7|16884.9|16883.5|48866
1707433200000|2024-02-08 23:00:00|16971.1|16964.1|16958|16951|16994.7|16993.3|16874.2|16872.8|48398
1707692400000|2024-02-11 23:00:00|16955.4|16948.4|16999.4|16992.4|17044.7|17041.9|16945.5|16938.5|38899
1707778800000|2024-02-12 23:00:00|16999.7|16992.7|16843.3|16836.3|17012.7|17007.7|16784|16781.2|60131
1707865200000|2024-02-13 23:00:00|16838.6|16831.6|16998|16991|17008.4|17001.4|16824.9|16817.9|43722
1707951600000|2024-02-14 23:00:00|16993.1|16986.1|17109.9|17102.9|17127.4|17120.4|16966.2|16961.2|47779
1708038000000|2024-02-15 23:00:00|17111.4|17104.4|17069.2|17062.2|17198.1|17196.7|17060.4|17055.9|52857
1708297200000|2024-02-18 23:00:00|17088.8|17081.8|17087.5|17080.5|17111.8|17106.8|17049.3|17047.9|23511
1708383600000|2024-02-19 23:00:00|17083.7|17076.7|17075.3|17068.3|17086.9|17085.5|17020|17018.6|36990
1708470000000|2024-02-20 23:00:00|17077.7|17070.7|17186|17179|17204.9|17197.9|17058|17053|43083
1708556400000|2024-02-21 23:00:00|17178.3|17171.3|17421.4|17414.4|17432.2|17430.8|17168.2|17163.2|71550
1708642800000|2024-02-22 23:00:00|17427.1|17420.1|17396.3|17389.3|17451.7|17444.7|17355.8|17354.4|45431
1708902000000|2024-02-25 23:00:00|17395.4|17388.4|17422|17415|17463.7|17462.3|17372.5|17367.5|32090
1708988400000|2024-02-26 23:00:00|17423|17416|17595|17588|17608.1|17601.1|17386.2|17381.2|45299
1709074800000|2024-02-27 23:00:00|17597.1|17590.1|17589.8|17582.8|17625.3|17622.5|17556.1|17554.7|38069
1709161200000|2024-02-28 23:00:00|17595.3|17588.3|17744.5|17737.5|17754.8|17747.8|17574.8|17569.8|57072
1709247600000|2024-02-29 23:00:00|17743.4|17736.4|17732.8|17725.8|17817.3|17815.9|17689.7|17688.3|53369
1709506800000|2024-03-03 23:00:00|17751.1|17744.1|17691.6|17684.6|17769.6|17764.5|17685.1|17682.5|35355
1709593200000|2024-03-04 23:00:00|17693.3|17686.3|17692.6|17685.6|17749.8|17748.4|17625.3|17622.5|43695
1709679600000|2024-03-05 23:00:00|17690.9|17683.9|17726.5|17719.5|17746.1|17744.7|17671.5|17664.5|44103
1709766000000|2024-03-06 23:00:00|17729.4|17722.4|17874.2|17867.2|17890.6|17887.8|17619.6|17618.2|61712
1709852400000|2024-03-07 23:00:00|17875.1|17868.1|17768.6|17761.6|17912|17907|17744.1|17741.3|52637
1710025200000|2024-03-09 23:00:00|17756.5|17749.5|17728.3|17721.3|17760.3|17753.3|17725.8|17718.8|0
1710111600000|2024-03-10 23:00:00|17728.7|17721.7|17815.7|17808.7|17826.2|17819.2|17660.9|17659.5|66285
1710198000000|2024-03-11 23:00:00|17815.3|17808.3|18008.2|18001.2|18016.9|18009.9|17747.4|17746|86203
1710284400000|2024-03-12 23:00:00|18009.1|18002.1|17970.9|17963.9|18021.4|18016.2|17938.8|17937.4|61747
1710370800000|2024-03-13 23:00:00|17971.6|17964.6|17916.9|17909.9|18041|18039.6|17865.8|17863|45274
1710457200000|2024-03-14 23:00:00|17917.8|17910.8|17989.5|17982.5|18045|18043.6|17897.1|17891.1|58314
1710630000000|2024-03-16 23:00:00|17997|17990|17994.7|17987.7|18018.6|18011.6|17993.8|17986.8|0
1710716400000|2024-03-17 23:00:00|17995.6|17988.6|17900.6|17893.6|18016.7|18015.3|17896.4|17889.4|39685
1710802800000|2024-03-18 23:00:00|17901|17894|18013.8|18006.8|18017|18010|17878.7|17873.7|44012
1710889200000|2024-03-19 23:00:00|18014.3|18007.3|18166.4|18159.4|18172.2|18165.2|17954.4|17953|45818
1710975600000|2024-03-20 23:00:00|18165.6|18158.6|18172.7|18165.7|18211.4|18208.6|18052.5|18051.1|50326
1711062000000|2024-03-21 23:00:00|18172.3|18165.3|18231.7|18224.7|18260.1|18257.3|18133.7|18130.9|47930
1711234800000|2024-03-23 23:00:00|18243.4|18236.4|18239.4|18232.4|18250.8|18243.8|18231.9|18224.9|0
1711321200000|2024-03-24 23:00:00|18241.1|18234.1|18273.6|18266.6|18288.6|18287|18177.2|18175.8|36976
1711407600000|2024-03-25 23:00:00|18274.2|18267.2|18382|18375|18414.7|18413.3|18256|18254.6|46057
1711494000000|2024-03-26 23:00:00|18381.2|18374.2|18532.2|18525.2|18553.2|18546.2|18378.5|18371.5|43620
1711580400000|2024-03-27 23:00:00|18533.1|18526.1|18506.4|18499.4|18549|18544|18476.7|18475.3|38901
1711922400000|2024-03-31 22:00:00|18563.3|18556.3|18529.1|18522.1|18639.9|18632.9|18475.7|18468.7|0
1712008800000|2024-04-01 22:00:00|18526.1|18519.1|18316.9|18309.9|18572.2|18570.8|18259.1|18256.3|66753
1712095200000|2024-04-02 22:00:00|18315.8|18308.8|18373.4|18366.4|18382.3|18379.5|18241.2|18236.2|45017
1712181600000|2024-04-03 22:00:00|18372.1|18365.1|18199.2|18192.2|18429.8|18428.4|18171.4|18164.4|43302
1712268000000|2024-04-04 22:00:00|18201.5|18194.5|18203.1|18196.1|18227.7|18221.7|18086.1|18084.7|65724
1712527200000|2024-04-07 22:00:00|18224.1|18217.1|18306.4|18299.4|18330.5|18329.1|18164.5|18159.5|42629
1712613600000|2024-04-08 22:00:00|18309.6|18302.6|18138.8|18131.8|18317.2|18310.2|18059.2|18057.8|55101
1712700000000|2024-04-09 22:00:00|18138.7|18131.7|18082.7|18075.7|18240.9|18239.5|17975.3|17973.9|67108
1712786400000|2024-04-10 22:00:00|18079.1|18072.1|18041.7|18034.7|18113.1|18110.3|17861.6|17860.2|66103
1712872800000|2024-04-11 22:00:00|18044.1|18037.1|17849.4|17842.4|18166|18164.6|17831.9|17829.1|67155
1713132000000|2024-04-14 22:00:00|17890.4|17883.4|17885.8|17878.8|18195.8|18194.4|17850|17843|69488
1713218400000|2024-04-15 22:00:00|17891.2|17884.2|17781.8|17774.8|17909.6|17902.6|17712|17710.6|75095
1713304800000|2024-04-16 22:00:00|17781.3|17774.3|17781.6|17774.6|17910.2|17908.8|17726.7|17723.9|61966
1713391200000|2024-04-17 22:00:00|17784.1|17777.1|17750.6|17743.6|17866.5|17865.1|17716|17714.6|58076
1713477600000|2024-04-18 22:00:00|17752.7|17745.7|17714.8|17707.8|17774|17772.6|17401.8|17396.8|66027
1713736800000|2024-04-21 22:00:00|17754|17747|17948.2|17941.2|17983.1|17980.3|17752.8|17745.8|53029
1713823200000|2024-04-22 22:00:00|17946.4|17939.4|18196.2|18189.2|18207.9|18200.9|17904.2|17897.2|47266
1713909600000|2024-04-23 22:00:00|18184.7|18177.7|17997.8|17990.8|18240.1|18237.3|17990.7|17983.7|40086
1713996000000|2024-04-24 22:00:00|17997.7|17990.7|18045.9|18038.9|18081.5|18080.1|17794.9|17793.5|58022
1714082400000|2024-04-25 22:00:00|18056.2|18049.2|18188.8|18181.8|18203.9|18202.5|17965.1|17960.1|41040
1714341600000|2024-04-28 22:00:00|18209.6|18202.6|18132.3|18125.3|18242.2|18239.4|18085.8|18083|35271
1714428000000|2024-04-29 22:00:00|18131.7|18124.7|17861.6|17854.6|18153.3|18150.5|17858.7|17851.7|47121
1714514400000|2024-04-30 22:00:00|17858.8|17851.8|17888.2|17881.2|18059.8|18052.8|17839|17832|0
1714600800000|2024-05-01 22:00:00|17895.2|17888.2|17982.7|17975.7|17995.1|17988.1|17874|17872.6|42477
1714687200000|2024-05-02 22:00:00|17983.4|17976.4|18054.1|18047.1|18110.1|18108.7|17954.8|17949.8|28459
1714946400000|2024-05-05 22:00:00|18062.3|18055.3|18221.8|18214.8|18222.8|18219.5|18020.9|18017.2|36993
1715032800000|2024-05-06 22:00:00|18210.7|18203.7|18443.2|18436.2|18453.4|18448.1|18202.9|18196.2|42849
1715119200000|2024-05-07 22:00:00|18440.8|18433.8|18503.3|18496.3|18546.9|18545.5|18415.6|18410.6|39683
1715205600000|2024-05-08 22:00:00|18507.1|18500.1|18734.8|18727.8|18744.2|18737.2|18474.3|18471.5|41703
1715292000000|2024-05-09 22:00:00|18732.7|18725.7|18765.4|18758.4|18848.3|18846.9|18714.3|18709.3|38604
1715551200000|2024-05-12 22:00:00|18781.1|18774.1|18728.5|18721.5|18806.6|18803.8|18705|18703.6|26115
1715637600000|2024-05-13 22:00:00|18725.7|18718.7|18775.4|18768.4|18780.2|18773.2|18623.2|18621.8|27984
1715724000000|2024-05-14 22:00:00|18776.4|18769.4|18891.6|18884.6|18900.1|18896.9|18746|18744.6|34988
1715810400000|2024-05-15 22:00:00|18893.2|18886.2|18696.6|18689.6|18928.8|18922.8|18681.9|18674.9|37514
1715896800000|2024-05-16 22:00:00|18694.8|18687.8|18727.7|18720.7|18734.7|18731.9|18626.9|18625.5|31111
1716156000000|2024-05-19 22:00:00|18737.8|18730.8|18749.9|18742.9|18808.7|18807.3|18725.6|18719.5|22462
1716242400000|2024-05-20 22:00:00|18748.1|18741.1|18740.9|18733.9|18753.6|18752.2|18633.7|18632.3|26867
1716328800000|2024-05-21 22:00:00|18738.7|18731.7|18669.6|18662.6|18763.9|18758.9|18590.8|18588|32458
1716415200000|2024-05-22 22:00:00|18678.2|18671.2|18592.6|18585.6|18768.1|18766.7|18553.6|18550.8|41100
1716501600000|2024-05-23 22:00:00|18595.5|18588.5|18702.7|18695.7|18712.4|18709.6|18514.4|18513|35701
1716760800000|2024-05-26 22:00:00|18712.4|18705.4|18800.4|18793.4|18800.4|18797.5|18669.8|18664.8|19944
1716847200000|2024-05-27 22:00:00|18804.6|18797.6|18673.5|18666.5|18855.6|18854.2|18619.9|18617.1|34861
1716933600000|2024-05-28 22:00:00|18673.4|18666.4|18449|18442|18679.5|18674.5|18431|18424|42976
1717020000000|2024-05-29 22:00:00|18457.1|18450.1|18482|18475|18539.4|18536.6|18380.9|18375.9|32775
1717106400000|2024-05-30 22:00:00|18486|18479|18611.8|18604.8|18638.2|18631.2|18422.5|18417.5|41111
1717365600000|2024-06-02 22:00:00|18618.3|18611.3|18586.8|18579.8|18701.5|18700.1|18505.3|18502.5|43110
1717452000000|2024-06-03 22:00:00|18585.6|18578.6|18469.7|18462.7|18597|18592|18361.8|18360.4|49031
1717538400000|2024-06-04 22:00:00|18472.1|18465.1|18643.7|18636.7|18646.7|18639.7|18461|18454|35849
1717624800000|2024-06-05 22:00:00|18643.5|18636.5|18633.4|18626.4|18787|18785.6|18600.4|18597.6|38902
1717711200000|2024-06-06 22:00:00|18632.9|18625.9|18540.1|18533.1|18656.7|18653.9|18421.6|18420.2|45718
1717970400000|2024-06-09 22:00:00|18486.5|18479.5|18523|18516|18532.6|18529.8|18358.3|18356.9|42871
1718056800000|2024-06-10 22:00:00|18521.6|18514.6|18391.1|18384.1|18553.6|18550.8|18278.3|18276.9|51983
1718143200000|2024-06-11 22:00:00|18390.2|18383.2|18649.8|18642.8|18659.9|18652.9|18377.8|18370.8|45893
1718229600000|2024-06-12 22:00:00|18653|18646|18290.4|18283.4|18654.6|18647.6|18230.6|18227.8|60244
1718316000000|2024-06-13 22:00:00|18291.6|18284.6|17998.9|17991.9|18348.6|18345.8|17950.5|17949.1|81998
1718575200000|2024-06-16 22:00:00|17995.1|17988.1|18156.3|18149.3|18165.5|18162.7|17970|17968.6|67222
1718661600000|2024-06-17 22:00:00|18158.2|18151.2|18163.1|18156.1|18214.3|18212.9|18071.1|18069.7|63536
1718748000000|2024-06-18 22:00:00|18163.6|18156.6|18092.8|18085.8|18181.2|18174.2|18053.7|18052.3|36277
1718834400000|2024-06-19 22:00:00|18072.9|18065.9|18250.9|18243.9|18262.1|18259.3|18068|18061|36975
1718920800000|2024-06-20 22:00:00|18253.9|18246.9|18199.6|18192.6|18265.1|18258.1|18088.7|18087.3|41811
1719180000000|2024-06-23 22:00:00|18196.6|18189.6|18215.4|18208.4|18358.5|18357.1|18127.5|18122.5|40983
1719266400000|2024-06-24 22:00:00|18214.1|18207.1|18196.4|18189.4|18256.4|18251.4|18071.1|18069.7|37332
1719352800000|2024-06-25 22:00:00|18193.4|18186.4|18147|18140|18368|18366.6|18046|18044.6|40011
1719439200000|2024-06-26 22:00:00|18146.5|18139.5|18251.9|18244.9|18265.6|18264.2|18091.7|18086.7|31752
1719525600000|2024-06-27 22:00:00|18247.6|18240.6|18277.2|18270.2|18357|18355.6|18193.2|18190.4|44235
1719784800000|2024-06-30 22:00:00|18300.1|18293.1|18342.5|18335.5|18466.9|18465.5|18243.9|18236.9|43958
1719871200000|2024-07-01 22:00:00|18345.1|18338.1|18176.5|18169.5|18349.8|18342.8|18024.1|18022.7|46291
1719957600000|2024-07-02 22:00:00|18166.5|18159.5|18413.7|18406.7|18424|18417|18162.8|18155.8|38801
1720044000000|2024-07-03 22:00:00|18411.6|18404.6|18464.4|18457.4|18472.1|18470.7|18391.4|18386.4|20109
1720130400000|2024-07-04 22:00:00|18454.6|18447.6|18491.2|18484.2|18666|18664.6|18420|18418.6|40871
1720389600000|2024-07-07 22:00:00|18467.7|18460.7|18467.9|18460.9|18634.5|18633.1|18432.3|18429.5|32786
1720476000000|2024-07-08 22:00:00|18475.1|18468.1|18246.1|18239.1|18509.9|18504.9|18211.6|18210.2|44368
1720562400000|2024-07-09 22:00:00|18246.9|18239.9|18458.4|18451.4|18464.2|18461.4|18223.3|18220.5|31033
1720648800000|2024-07-10 22:00:00|18457.7|18450.7|18515.1|18508.1|18580.7|18579.3|18415.5|18414.1|36431
1720735200000|2024-07-11 22:00:00|18518.3|18511.3|18715.4|18708.4|18783.1|18781.7|18508.1|18501.1|39759
1720994400000|2024-07-14 22:00:00|18728.1|18721.1|18583.8|18576.8|18748.2|18746.8|18542.7|18539.9|34193
1721080800000|2024-07-15 22:00:00|18584.5|18577.5|18584|18577|18600.9|18593.9|18451.3|18449.9|31238
1721167200000|2024-07-16 22:00:00|18579.9|18572.9|18460.6|18453.6|18589.1|18582.1|18345.1|18343.7|40232
1721253600000|2024-07-17 22:00:00|18465.1|18458.1|18350.1|18343.1|18538.3|18536.9|18292.9|18290.1|41679
1721340000000|2024-07-18 22:00:00|18351.4|18344.4|18171.9|18164.9|18361.9|18359|18149.6|18146.8|43867
1721599200000|2024-07-21 22:00:00|18193.7|18186.7|18489.8|18482.8|18498.2|18491.2|18170.6|18165.6|40484
1721685600000|2024-07-22 22:00:00|18498.3|18491.3|18518.2|18511.2|18653.5|18652.1|18448.1|18445.3|39072
1721772000000|2024-07-23 22:00:00|18499.6|18492.6|18369.5|18362.5|18523.5|18518.5|18323.9|18321.1|45748
1721858400000|2024-07-24 22:00:00|18370.8|18363.8|18279.8|18272.8|18399.3|18394.3|18095.5|18094.1|60228
1721944800000|2024-07-25 22:00:00|18287|18280|18471.8|18464.8|18484.7|18477.7|18218|18216.6|38916
1722204000000|2024-07-28 22:00:00|18491.6|18484.6|18365.5|18358.5|18548.1|18546.7|18309.8|18307.7|33330
1722290400000|2024-07-29 22:00:00|18365.6|18358.6|18411.5|18404.5|18472.3|18470.9|18268.8|18263.8|32155
1722376800000|2024-07-30 22:00:00|18408.3|18401.3|18509.9|18502.9|18581.6|18578.8|18406.3|18399.3|42007
1722463200000|2024-07-31 22:00:00|18513.8|18506.8|18041.4|18034.4|18561|18554|17988.4|17985.6|62749
1722549600000|2024-08-01 22:00:00|18041.6|18034.6|17661.5|17654.5|18059.8|18052.8|17622.7|17621.3|74724
1722808800000|2024-08-04 22:00:00|17555.6|17548.6|17403.9|17396.9|17655.3|17650.3|17021.3|17019.9|80606
1722895200000|2024-08-05 22:00:00|17405|17398|17280.5|17273.5|17571.5|17568.7|17230.5|17229.1|51503
1722981600000|2024-08-06 22:00:00|17286.8|17279.8|17376.1|17369.1|17671.9|17670.5|17269.4|17262.4|50465
1723068000000|2024-08-07 22:00:00|17380.3|17373.3|17725.9|17718.9|17756.7|17749.7|17267.9|17260.9|43872
1723154400000|2024-08-08 22:00:00|17728.7|17721.7|17763.3|17756.3|17791.6|17790.2|17617.4|17616|33391
1723413600000|2024-08-11 22:00:00|17770|17763|17711.6|17704.6|17831.8|17830.4|17675.8|17674.4|30186
1723500000000|2024-08-12 22:00:00|17720.2|17713.2|17858.4|17851.4|17867.9|17865.1|17669|17667.6|30557
1723586400000|2024-08-13 22:00:00|17858.8|17851.8|17911.8|17904.8|17925.2|17923.8|17826.5|17825.1|30991
1723672800000|2024-08-14 22:00:00|17908.8|17901.8|18207.2|18200.2|18215.9|18210.2|17894.7|17887.7|40845
1723759200000|2024-08-15 22:00:00|18207|18200|18331.5|18324.5|18356.6|18353.8|18198.6|18193.6|37827
1724018400000|2024-08-18 22:00:00|18346.6|18339.6|18434.8|18427.8|18456.9|18455.5|18281.3|18279.9|28332
1724104800000|2024-08-19 22:00:00|18444.2|18437.2|18351.5|18344.5|18499|18497.6|18318.9|18316.1|29839
1724191200000|2024-08-20 22:00:00|18349.6|18342.6|18470.3|18463.3|18487|18480|18346|18339.8|27332
1724277600000|2024-08-21 22:00:00|18472.2|18465.2|18463.8|18456.8|18553.9|18552.5|18434.9|18429.9|29210
1724364000000|2024-08-22 22:00:00|18466.1|18459.1|18620.2|18613.2|18675|18673.6|18455|18450|39626
1724623200000|2024-08-25 22:00:00|18632.9|18625.9|18620.9|18613.9|18645.7|18642.9|18549.9|18548.5|25077
1724709600000|2024-08-26 22:00:00|18622.7|18615.7|18695.4|18688.4|18728.5|18727.1|18601.9|18594.9|31264
1724796000000|2024-08-27 22:00:00|18694.6|18687.6|18740|18733|18859.9|18858.5|18658.9|18651.9|38691
1724882400000|2024-08-28 22:00:00|18741.8|18734.8|18860.4|18853.4|18972.9|18970.1|18692.4|18685.4|44264
1724968800000|2024-08-29 22:00:00|18860.7|18853.7|18946.5|18939.5|18972.4|18971|18839.9|18832.9|34179
1725228000000|2024-09-01 22:00:00|18952.1|18945.1|18938.6|18931.6|18956.1|18949.1|18771.9|18770.5|25100
1725314400000|2024-09-02 22:00:00|18935.6|18928.6|18645|18638|18995.1|18993.7|18624.3|18621.5|44556
1725400800000|2024-09-03 22:00:00|18647.8|18640.8|18566.4|18559.4|18656.3|18654|18474.2|18471.4|45021
1725487200000|2024-09-04 22:00:00|18569.2|18562.2|18604.8|18597.8|18681.3|18679.9|18505.6|18504.2|39630
1725573600000|2024-09-05 22:00:00|18605.1|18598.1|18229.7|18222.7|18613.2|18611.8|18208.7|18201.7|57127
1725832800000|2024-09-08 22:00:00|18252.2|18245.2|18505.6|18498.6|18511.5|18504.5|18232.6|18225.6|34490
1725919200000|2024-09-09 22:00:00|18508|18501|18329.4|18322.4|18514.3|18507.3|18189.2|18186.4|44881
1726005600000|2024-09-10 22:00:00|18326.2|18319.2|18482.8|18475.8|18504.3|18497.3|18205.8|18204.4|46399
1726092000000|2024-09-11 22:00:00|18486.5|18479.5|18563.2|18556.2|18598.4|18597|18379.4|18378|41721
1726178400000|2024-09-12 22:00:00|18569.1|18562.1|18685.7|18678.7|18726.7|18725.3|18533.5|18530.7|39607
1726437600000|2024-09-15 22:00:00|18683|18676|18724.2|18717.2|18730.8|18725.8|18597.9|18596.5|45339
1726524000000|2024-09-16 22:00:00|18703.2|18698.2|18700.9|18693.9|18807|18805.6|18618.3|18615.5|57511
1726610400000|2024-09-17 22:00:00|18697.9|18690.9|18762.2|18755.2|18918.1|18915.3|18691.4|18686.4|31588
1726696800000|2024-09-18 22:00:00|18766.1|18759.1|18972.7|18965.7|19048.8|19047.4|18750.1|18743.1|44903
1726783200000|2024-09-19 22:00:00|18971.7|18964.7|18740.9|18733.9|18973.7|18966.7|18705.3|18702.5|50884
1727042400000|2024-09-22 22:00:00|18742.9|18735.9|18880.4|18873.4|18890.8|18888|18681.3|18679.9|32846
1727128800000|2024-09-23 22:00:00|18882.4|18875.4|19000.2|18993.2|19033.2|19031.8|18848.9|18843.9|39122
1727215200000|2024-09-24 22:00:00|19002.2|18995.2|18915.7|18908.7|19002.2|18995.2|18841.9|18840.5|34191
1727301600000|2024-09-25 22:00:00|18919.2|18912.2|19284.3|19277.3|19296.7|19293.9|18919.2|18912.2|55574
1727388000000|2024-09-26 22:00:00|19283.3|19276.3|19403.4|19396.4|19493.6|19492.2|19235.8|19230.8|48207
1727647200000|2024-09-29 22:00:00|19405.4|19398.4|19388.6|19381.6|19482.4|19477.4|19308.5|19305.7|42277
1727733600000|2024-09-30 22:00:00|19390.4|19383.4|19214.4|19207.4|19449.6|19448.2|19129.3|19126.5|54441
1727820000000|2024-10-01 22:00:00|19215.4|19208.4|19148.8|19141.8|19271.8|19266.8|19059|19057.6|39453
1727906400000|2024-10-02 22:00:00|19145.8|19138.8|18994.3|18987.3|19145.8|19140.3|18961.1|18959.7|42744
1727992800000|2024-10-03 22:00:00|18977.3|18972.3|19205.2|19198.2|19205.2|19201.8|18949.5|18948.1|37621
1728252000000|2024-10-06 22:00:00|19207|19200|19031|19024|19236|19231|18984.5|18981.7|36889
1728338400000|2024-10-07 22:00:00|19030|19023|19106.7|19099.7|19119.8|19117|18909.7|18907|35370
1728424800000|2024-10-08 22:00:00|19108.7|19101.7|19279|19272|19286.4|19283.6|19008.1|19006.7|32174
1728511200000|2024-10-09 22:00:00|19279.6|19272.6|19228.5|19221.5|19311.6|19306.6|19145.3|19143.9|35169
1728597600000|2024-10-10 22:00:00|19226.5|19219.5|19377.8|19370.8|19403.7|19400.9|19177.2|19175.8|29751
1728856800000|2024-10-13 22:00:00|19386.8|19379.8|19537.7|19530.7|19550.6|19547.8|19344.1|19339.1|30519
1728943200000|2024-10-14 22:00:00|19539.6|19532.6|19474.7|19467.7|19639.3|19637.9|19452.8|19450.2|46807
1729029600000|2024-10-15 22:00:00|19470.7|19463.7|19483.5|19476.5|19514.8|19513.4|19402.9|19401.5|33699
1729116000000|2024-10-16 22:00:00|19483.4|19476.4|19575.5|19568.5|19682|19680.6|19441.8|19436.8|38700
1729202400000|2024-10-17 22:00:00|19572.6|19565.6|19650.9|19643.9|19669.2|19667.8|19482|19477|30746
1729461600000|2024-10-20 22:00:00|19666.2|19659.2|19541.4|19534.4|19687.4|19680.4|19451.8|19449|37233
1729548000000|2024-10-21 22:00:00|19544|19537|19437.1|19430.1|19590|19588.6|19368.5|19367.1|40147
1729634400000|2024-10-22 22:00:00|19435.1|19428.1|19358.9|19351.9|19479.8|19474.8|19301.9|19299.1|36235
1729720800000|2024-10-23 22:00:00|19360.1|19353.1|19456.6|19449.6|19559.5|19558.1|19333.6|19328.6|33654
1729807200000|2024-10-24 22:00:00|19453.3|19446.3|19404.7|19397.7|19518.6|19517.2|19355.7|19350.7|35791
1730070000000|2024-10-27 23:00:00|19504.2|19497.2|19528.8|19521.8|19582.3|19579.5|19397.6|19396.2|41363
1730156400000|2024-10-28 23:00:00|19529.6|19522.6|19502.9|19495.9|19644|19642.6|19461.6|19458.8|36905
1730242800000|2024-10-29 23:00:00|19503.7|19496.7|19229.1|19222.1|19507.8|19500.8|19197.6|19196.2|47745
1730329200000|2024-10-30 23:00:00|19228.3|19221.3|19115.7|19108.7|19234.1|19227.1|19004.3|19002.9|49122
1730415600000|2024-10-31 23:00:00|19116.1|19109.1|19232.1|19229.3|19299.9|19298.5|19045.9|19040.9|35991
1730674800000|2024-11-03 23:00:00|19194.2|19187.2|19149.6|19142.6|19297.1|19294.3|19095.4|19092.6|29014
1730761200000|2024-11-04 23:00:00|19155.1|19148.1|19311.6|19304.6|19317.6|19310.6|19102.9|19101.5|28188
1730847600000|2024-11-05 23:00:00|19310.2|19303.2|19134.7|19127.7|19566.8|19565.4|19005.8|19003.2|63710
1730934000000|2024-11-06 23:00:00|19134.8|19127.8|19448.1|19441.1|19458.6|19451.6|19030.4|19025.4|45373
1731020400000|2024-11-07 23:00:00|19450.1|19443.1|19238.5|19231.5|19455.5|19450.5|19142.8|19141.4|37456
1731279600000|2024-11-10 23:00:00|19260.1|19253.1|19413.4|19406.4|19547.2|19545.8|19250.6|19245.6|38659
1731366000000|2024-11-11 23:00:00|19416.8|19409.8|19069.9|19062.9|19421.4|19416.4|18963.3|18960.5|53316
1731452400000|2024-11-12 23:00:00|19069.6|19062.6|19004.5|18997.5|19126.8|19125.4|18835.2|18833.8|55691
1731538800000|2024-11-13 23:00:00|19007.6|19000.6|19208.8|19201.8|19309.3|19307.9|18936|18931|50417
1731625200000|2024-11-14 23:00:00|19210.4|19203.4|19240.1|19233.1|19293.9|19292.5|19121.9|19120.5|41831
1731884400000|2024-11-17 23:00:00|19223.6|19216.6|19140.7|19133.7|19299.3|19294.3|19088.5|19087.1|33421
1731970800000|2024-11-18 23:00:00|19141.5|19134.5|19055.6|19048.6|19252.1|19247.1|18810|18808.6|63440
1732057200000|2024-11-19 23:00:00|19056.1|19049.1|19095.7|19088.7|19204.3|19202.9|18960.4|18959|41638
1732143600000|2024-11-20 23:00:00|19093.5|19086.5|19165.9|19158.9|19199|19196.2|18898.2|18896.8|47729
1732230000000|2024-11-21 23:00:00|19165.4|19158.4|19360.8|19353.8|19371.9|19369.1|19030.8|19029.4|51316
1732489200000|2024-11-24 23:00:00|19422|19415|19395.9|19388.9|19470.6|19469.2|19327.9|19326.5|36188
1732575600000|2024-11-25 23:00:00|19398.9|19391.9|19331.9|19324.9|19417.3|19410.3|19224.5|19219.5|37576
1732662000000|2024-11-26 23:00:00|19332.3|19325.3|19283|19276|19343.3|19340.5|19144.6|19143.2|44577
1732748400000|2024-11-27 23:00:00|19281.8|19274.8|19437|19430|19446|19439|19281|19274|30416
1732834800000|2024-11-28 23:00:00|19429.4|19422.4|19652.5|19645.5|19683.3|19680.5|19353.5|19348.5|41623
1733094000000|2024-12-01 23:00:00|19682.2|19675.2|19929.9|19922.9|19952.8|19950|19565.3|19560.3|57070
1733180400000|2024-12-02 23:00:00|19926.1|19919.1|20042.2|20035.2|20052.8|20045.8|19894.1|19891.3|40535
1733266800000|2024-12-03 23:00:00|20041.8|20034.8|20228.5|20221.5|20264.9|20263.5|20003.3|19998.3|43238
1733353200000|2024-12-04 23:00:00|20224.1|20217.1|20335.2|20328.2|20378.5|20377.1|20197.7|20194.9|39076
1733439600000|2024-12-05 23:00:00|20335.1|20328.1|20379.6|20372.6|20428.4|20427|20306.3|20301.3|33598
1733698800000|2024-12-08 23:00:00|20382.2|20375.2|20327.5|20320.5|20476.7|20475.3|20304|20297|36366
1733785200000|2024-12-09 23:00:00|20325.6|20318.6|20328|20321|20396.7|20395.3|20262.1|20257.1|34292
1733871600000|2024-12-10 23:00:00|20329.5|20322.5|20409.7|20402.7|20428.2|20425.4|20281.9|20276.9|33420
1733958000000|2024-12-11 23:00:00|20409.6|20402.6|20432.9|20425.9|20458.8|20457.4|20363.6|20360.8|34090
1734044400000|2024-12-12 23:00:00|20427.2|20420.2|20408.8|20401.8|20527.6|20526.2|20364.5|20363.1|43481
1734303600000|2024-12-15 23:00:00|20420.7|20413.7|20318.3|20311.3|20478.1|20473.1|20300.2|20297.4|49706
1734390000000|2024-12-16 23:00:00|20319|20312|20247.1|20240.1|20357.8|20356.4|20222.5|20219.7|60023
1734476400000|2024-12-17 23:00:00|20250.5|20243.5|20050.7|20043.7|20331.6|20330.2|19926.1|19919.1|54396
1734562800000|2024-12-18 23:00:00|20062.2|20055.2|19972.6|19965.6|20106.5|20105.1|19935.4|19929.2|45207
1734649200000|2024-12-19 23:00:00|19976.3|19969.3|19861.5|19854.5|19978.9|19971.9|19634.9|19633.5|52108
1734908400000|2024-12-22 23:00:00|19953.4|19941.4|19898|19891|19958.5|19946.5|19796.1|19794.7|30773
1734994800000|2024-12-23 23:00:00|19899|19892|20019.9|20014.9|20024.5|20019.5|19877.9|19870.9|0
1735167600000|2024-12-25 23:00:00|20000.9|19995.9|19981.6|19976.6|20027.1|20022.1|19914.8|19909.8|0
1735254000000|2024-12-26 23:00:00|19982.3|19977.3|19951.6|19946.6|20002|19997|19794.7|19793.3|30950
1735513200000|2024-12-29 23:00:00|19959.5|19954.5|19817.8|19812.8|19993.3|19988.3|19747.8|19746.4|25656
1735599600000|2024-12-30 23:00:00|19818.1|19813.1|19825.1|19820.1|19914|19909|19787.5|19782.5|0
1735686000000|2024-12-31 23:00:00|19827|19822|19827.1|19822.1|19827.4|19822.4|19827|19822|0
1735772400000|2025-01-01 23:00:00|19827|19822|19955.8|19950.8|20029.3|20026.5|19766.1|19761.1|47526
1735858800000|2025-01-02 23:00:00|19951.6|19946.6|19896.7|19891.7|20030.2|20028.8|19860.7|19859.3|31295
1736118000000|2025-01-05 23:00:00|19911.4|19906.4|20149.4|20144.4|20249.1|20246.3|19892|19887|48834
1736204400000|2025-01-06 23:00:00|20149.5|20144.5|20300.6|20295.6|20396.3|20394.9|20110.6|20105.6|40442
1736290800000|2025-01-07 23:00:00|20301.2|20296.2|20344.5|20339.5|20486.6|20485.2|20243.1|20241.7|47063
1736377200000|2025-01-08 23:00:00|20343.8|20338.8|20342.5|20337.5|20367.5|20362.5|20252.2|20250.8|23431
1736463600000|2025-01-09 23:00:00|20339.1|20334.1|20243.4|20238.4|20405.9|20404.5|20191.9|20190.5|43089
1736722800000|2025-01-12 23:00:00|20235.9|20230.9|20228.2|20223.2|20267|20262|20025.2|20023.8|38705
1736809200000|2025-01-13 23:00:00|20242.1|20237.1|20288.3|20283.3|20365.3|20363.9|20204.7|20199.7|36297
1736895600000|2025-01-14 23:00:00|20288.6|20283.6|20626.5|20621.5|20634.3|20632.9|20268.6|20263.6|46060
1736982000000|2025-01-15 23:00:00|20625.6|20620.6|20628.9|20623.9|20706.4|20703.6|20576.7|20575.3|38608
1737068400000|2025-01-16 23:00:00|20634.7|20629.7|20893.8|20888.8|20927.3|20925.9|20628.4|20623.4|41801
1737327600000|2025-01-19 23:00:00|20908.8|20903.8|21018.5|21013.5|21054.9|21053.5|20863.4|20858.4|30165
1737414000000|2025-01-20 23:00:00|21034.5|21029.5|21160.9|21155.9|21164.6|21159.6|20865.2|20860.2|26653
1737500400000|2025-01-21 23:00:00|21160.4|21155.4|21249.3|21244.3|21336.8|21335.4|21124.5|21121.7|34331
1737586800000|2025-01-22 23:00:00|21248.6|21243.6|21486|21481|21498.1|21495.3|21225.2|21220.2|32559
1737673200000|2025-01-23 23:00:00|21484.7|21479.7|21365.3|21360.3|21531.6|21526.6|21349.9|21348.5|29949
1737932400000|2025-01-26 23:00:00|21283.5|21278.5|21412.1|21407.1|21412.1|21407.1|21080.4|21079|44236
1738018800000|2025-01-27 23:00:00|21415.5|21410.5|21474.5|21469.5|21518.1|21515.3|21298.9|21297.5|36283
1738105200000|2025-01-28 23:00:00|21472.2|21467.2|21652.9|21647.9|21675.3|21673.9|21463.3|21458.3|30695
1738191600000|2025-01-29 23:00:00|21652.7|21647.7|21739.7|21734.7|21794.5|21791.7|21628.5|21623.5|31130
1738278000000|2025-01-30 23:00:00|21744.9|21739.9|21632.5|21627.5|21803.4|21800.6|21604.2|21601.4|38729
1738537200000|2025-02-02 23:00:00|21252.4|21247.4|21547.8|21542.8|21547.9|21542.9|21093.6|21088.6|64633
1738623600000|2025-02-03 23:00:00|21561.6|21556.6|21449.4|21444.4|21568.7|21563.7|21298.2|21294|35348
1738710000000|2025-02-04 23:00:00|21447.9|21442.9|21651.4|21646.4|21655.2|21650.2|21384.5|21383.1|29830
1738796400000|2025-02-05 23:00:00|21647.9|21642.9|21879.9|21874.9|21925.2|21923.8|21640.2|21635.2|41877
1738882800000|2025-02-06 23:00:00|21875.4|21870.4|21747.6|21742.6|21949|21947.6|21728.7|21725.9|46432
1739142000000|2025-02-09 23:00:00|21694.8|21689.8|21942.3|21937.3|21949.2|21946.4|21686.2|21681.2|28853
1739228400000|2025-02-10 23:00:00|21938.8|21933.8|22094.1|22089.1|22116.7|22113.9|21882.7|21881.3|35962
1739314800000|2025-02-11 23:00:00|22099.2|22094.2|22331.5|22326.5|22333.5|22328.5|21963.3|21961.9|48191
1739401200000|2025-02-12 23:00:00|22327.3|22322.3|22487.6|22482.6|22629.4|22628|22308.4|22307|62580
1739487600000|2025-02-13 23:00:00|22488|22483|22510.8|22505.8|22598.2|22596.8|22461.7|22460.3|38276
1739746800000|2025-02-16 23:00:00|22517.3|22512.3|22872.1|22867.1|22882.4|22879.6|22495.7|22490.7|28725
1739833200000|2025-02-17 23:00:00|22850.9|22845.9|22866.4|22861.4|22883.8|22880.9|22711|22709.6|36884
1739919600000|2025-02-18 23:00:00|22870.1|22865.1|22413|22408|22937.9|22936.5|22368.6|22365.8|56257
1740006000000|2025-02-19 23:00:00|22412.8|22407.8|22309.4|22304.4|22576.7|22575.3|22272.2|22270.8|46968
1740092400000|2025-02-20 23:00:00|22306.6|22301.6|22178.9|22173.9|22392.9|22391.5|22115.1|22112.3|42151
1740351600000|2025-02-23 23:00:00|22245.2|22240.2|22321.7|22316.7|22586.9|22581.9|22227.1|22225.7|53536
1740438000000|2025-02-24 23:00:00|22325|22320|22560.4|22555.4|22587.5|22584.7|22252.3|22250.9|46169
1740524400000|2025-02-25 23:00:00|22567.6|22562.6|22657.8|22650.8|22830|22828.6|22504.8|22499.8|48932
1740610800000|2025-02-26 23:00:00|22642.2|22635.2|22414.8|22407.8|22701.4|22696.4|22365.8|22363|41963
1740697200000|2025-02-27 23:00:00|22419.2|22412.2|22535.7|22528.7|22569|22566.2|22214.1|22209.1|46729
1740956400000|2025-03-02 23:00:00|22646.8|22639.8|23070.9|23063.9|23308.5|23307.1|22518.5|22517.1|79922
1741042800000|2025-03-03 23:00:00|23069.9|23062.9|22818.6|22811.6|23101.9|23094.9|22307.7|22306.3|82772
1741129200000|2025-03-04 23:00:00|22816.7|22809.7|23177.8|23170.8|23225.3|23222.5|22669.4|22664.4|65066
1741215600000|2025-03-05 23:00:00|23186|23179|23266.3|23259.3|23474.6|23473.2|23053.1|23051.7|61108
1741302000000|2025-03-06 23:00:00|23272.6|23265.6|23201.9|23194.9|23290.4|23285.4|22851.6|22850.2|55088
1741474800000|2025-03-08 23:00:00|23108.7|23101.7|23038.2|23031.2|23112.2|23105.2|23014.1|23007.1|0
1741561200000|2025-03-09 23:00:00|23040.7|23033.7|22524.3|22517.3|23212.7|23209.9|22450.3|22447.5|56043
1741647600000|2025-03-10 23:00:00|22525.3|22518.3|22476.1|22469.1|22838.3|22836.9|22240.4|22237.6|47191
1741734000000|2025-03-11 23:00:00|22474.9|22467.9|22688.2|22681.2|22813.7|22812.3|22436|22431|39064
1741820400000|2025-03-12 23:00:00|22687.7|22680.7|22562.4|22555.4|22755.5|22754.1|22410.5|22409.1|42918
1741906800000|2025-03-13 23:00:00|22562.8|22555.8|23079.9|23077.1|23083.9|23081.1|22455.7|22454.3|48238
1742079600000|2025-03-15 23:00:00|23081.3|23074.3|23021.6|23014.6|23082.5|23075.5|23014.6|23007.6|0
1742166000000|2025-03-16 23:00:00|23022|23015|23263.9|23256.9|23265.5|23258.5|22922.9|22921.5|39373
1742252400000|2025-03-17 23:00:00|23264.3|23257.3|23364.9|23357.9|23478.8|23477.4|23189.6|23184.6|58984
1742338800000|2025-03-18 23:00:00|23365.3|23358.3|23364.9|23357.9|23435.4|23430.4|23131.6|23130.2|38402
1742425200000|2025-03-19 23:00:00|23365.3|23358.3|22966.4|22959.4|23377.8|23370.8|22813.9|22812.5|38285
1742511600000|2025-03-20 23:00:00|22965.9|22958.9|22893.1|22890.3|23016|23011|22715.2|22713.8|39269
1742684400000|2025-03-22 23:00:00|23000.4|22993.4|22973.3|22966.3|23008.1|23001.1|22970.8|22963.8|0
1742770800000|2025-03-23 23:00:00|22972.9|22965.9|22883.3|22876.3|23136.5|23135.1|22808|22805.2|31472
1742857200000|2025-03-24 23:00:00|22882.8|22875.8|23147.1|23140.1|23185.6|23184.2|22795.6|22790.6|30762
1742943600000|2025-03-25 23:00:00|23147.5|23140.5|22669.8|22662.8|23227.2|23224.4|22645.1|22638.1|41360
1743030000000|2025-03-26 23:00:00|22670.1|22663.1|22664.2|22657.2|22741|22739.6|22465.5|22464.1|36432
1743116400000|2025-03-27 23:00:00|22664.6|22657.6|22459.3|22456.5|22681.4|22676.4|22371.6|22370.2|42691
1743372000000|2025-03-30 22:00:00|22408.4|22401.4|22258.3|22251.3|22439.1|22432.1|21968.7|21967.3|45229
1743458400000|2025-03-31 22:00:00|22258.4|22251.4|22508.2|22501.2|22573.8|22572.4|22197|22190|37544
1743544800000|2025-04-01 22:00:00|22508.3|22501.3|21814.3|21807.3|22692.5|22685.5|21795.7|21788.7|39932
1743631200000|2025-04-02 22:00:00|21757.6|21750.6|21620.5|21613.5|22143.2|22141.8|21497.5|21490.5|55557
1743717600000|2025-04-03 22:00:00|21620.4|21613.4|20286.7|20279.7|21700.4|21697.6|20212.9|20205.9|77263
1743976800000|2025-04-06 22:00:00|19745.3|19738.3|19989.3|19978.7|20835.2|20832.8|18808.6|18807.2|66454
1744063200000|2025-04-07 22:00:00|19989.2|19978.6|19625.3|19616.9|20471.2|20468.4|19394.4|19390.2|55413
1744149600000|2025-04-08 22:00:00|19627.7|19619.3|21471|21460.8|21533.5|21527.5|19308.9|19302.5|60552
1744236000000|2025-04-09 22:00:00|21467|21456.8|20684|20675.6|21561.8|21551.6|20153.1|20148.9|51386
1744322400000|2025-04-10 22:00:00|20687.8|20679.4|20706.2|20697.8|20912|20907.8|20108.8|20106|37525
1744581600000|2025-04-13 22:00:00|20818.6|20810.2|20951.4|20943|21054.9|21052.1|20700.9|20698.1|32604
1744668000000|2025-04-14 22:00:00|20951.3|20942.9|21199|21190.6|21325.5|21321.3|20868.1|20861.7|37179
1744754400000|2025-04-15 22:00:00|21199.2|21190.8|21119.3|21112.3|21316.2|21313.4|20950|20948.6|31844
1744840800000|2025-04-16 22:00:00|21123.9|21116.9|21253.8|21246.8|21443.3|21441.9|21077.3|21070.3|30198
1745186400000|2025-04-20 22:00:00|21151.7|21144.7|20835.7|20828.7|21177.5|21170.5|20624.2|20617.2|0
1745272800000|2025-04-21 22:00:00|20842.1|20835.1|21729.6|21722.6|21790.1|21783.1|20799.2|20792.2|30959
1745359200000|2025-04-22 22:00:00|21729.9|21722.9|21947.8|21940.8|22071.2|22069.8|21622.6|21615.6|40572
1745445600000|2025-04-23 22:00:00|21972.4|21965.4|22176.6|22169.6|22201.2|22194.2|21731.2|21729.8|31675
1745532000000|2025-04-24 22:00:00|22176.7|22169.7|22372.2|22365.2|22395.7|22388.7|22073.1|22071.7|30302
1745791200000|2025-04-27 22:00:00|22309.4|22302.4|22304.2|22297.2|22445.5|22444.1|22233.2|22228.2|25616
1745877600000|2025-04-28 22:00:00|22304.1|22297.1|22513.4|22506.4|22536.5|22530.1|22289.3|22282.3|27409
1745964000000|2025-04-29 22:00:00|22513.6|22506.6|22687|22680|22708.6|22701.6|22233.6|22232.2|36337
1746050400000|2025-04-30 22:00:00|22687.1|22680.1|22652.2|22645.2|22852.5|22845.5|22625.5|22618.5|0
1746136800000|2025-05-01 22:00:00|22652.1|22645.1|23129.6|23122.6|23155.5|23152.7|22633.5|22626.5|38160
1746396000000|2025-05-04 22:00:00|23062|23055|23330.4|23323.4|23408|23405.2|22988.7|22981.7|26199
1746482400000|2025-05-05 22:00:00|23320.6|23313.6|23147.8|23140.8|23428.3|23426.9|22857.8|22856.4|44352
1746568800000|2025-05-06 22:00:00|23147.5|23140.5|23170.5|23163.5|23405.7|23398.7|23045.5|23042.7|25713
1746655200000|2025-05-07 22:00:00|23158.3|23151.3|23414.5|23407.5|23490.7|23487.9|23144.7|23137.7|30745
1746741600000|2025-05-08 22:00:00|23414.4|23407.4|23538.7|23531.7|23546.8|23545.4|23342.2|23337.2|27687
1747000800000|2025-05-11 22:00:00|23739.6|23732.6|23664|23657|23925|23923.6|23355.8|23354.4|43204
1747087200000|2025-05-12 22:00:00|23664.1|23657.1|23596|23589|23667.6|23660.6|23488.7|23483.7|23495
1747173600000|2025-05-13 22:00:00|23595.8|23588.8|23470.1|23463.1|23704.9|23703.5|23442.9|23441.5|29008
1747260000000|2025-05-14 22:00:00|23479.7|23472.7|23729.7|23722.7|23738.8|23731.8|23337.8|23336.4|30152
1747346400000|2025-05-15 22:00:00|23728.8|23721.8|23726.6|23719.6|23889.5|23888.1|23663|23661.6|29954
1747605600000|2025-05-18 22:00:00|23789.7|23782.7|24033|24026|24050.5|24043.5|23667.6|23664.8|25335
1747692000000|2025-05-19 22:00:00|24031.6|24024.6|24031.8|24024.8|24085|24083.6|23899.3|23897.9|25102
1747778400000|2025-05-20 22:00:00|24031.7|24024.7|23928.3|23921.3|24160.1|24158.7|23872.3|23870.9|28071
1747864800000|2025-05-21 22:00:00|23921.9|23914.9|24071.6|24064.6|24086.6|24083.8|23839.7|23838.3|27536
1747951200000|2025-05-22 22:00:00|24075.7|24068.7|23601.6|23594.6|24148|24146.6|23268.7|23267.3|45597
1748210400000|2025-05-25 22:00:00|23630.1|23623.1|24006.8|23999.8|24044.9|24043.5|23630.1|23623.1|20038
1748296800000|2025-05-26 22:00:00|24002.5|23995.5|24318.1|24311.1|24326.5|24319.5|23934|23927|25586
1748383200000|2025-05-27 22:00:00|24310.9|24303.9|24134.1|24127.1|24329|24327.6|24025.5|24022.7|26188
1748469600000|2025-05-28 22:00:00|24140.6|24133.6|23927.1|23920.1|24396.2|24391.2|23842.3|23839.5|23649
1748556000000|2025-05-29 22:00:00|23927.3|23920.3|24034.1|24027.1|24183.9|24182.5|23886.2|23883.4|29670
1748815200000|2025-06-01 22:00:00|23994.3|23987.3|24087.7|24080.7|24104.6|24097.6|23734.2|23732.8|30140
1748901600000|2025-06-02 22:00:00|24081.5|24074.5|24138|24131|24144.7|24141.9|23817.5|23816.1|23593
1748988000000|2025-06-03 22:00:00|24137.9|24130.9|24257.1|24250.1|24347.6|24346.2|24124.5|24119.5|26473
1749074400000|2025-06-04 22:00:00|24253.3|24246.3|24193.9|24186.9|24482.4|24481|24181.7|24178.9|30211
1749160800000|2025-06-05 22:00:00|24193.8|24186.8|24322.4|24315.4|24356.6|24355.2|24189.3|24182.3|19606
1749420000000|2025-06-08 22:00:00|24324.6|24317.6|24156.7|24149.7|24325.4|24318.4|24096|24094.6|17106
1749506400000|2025-06-09 22:00:00|24157.3|24150.3|23989.4|23982.4|24257.6|24252.6|23951.1|23948.3|23385
1749592800000|2025-06-10 22:00:00|23990.6|23983.6|23853.7|23846.7|24176.5|24175.1|23831|23828.2|28759
1749679200000|2025-06-11 22:00:00|23859.3|23852.3|23759.4|23752.4|23887.6|23886.2|23617.4|23616|30156
1749765600000|2025-06-12 22:00:00|23758.3|23751.3|23426.1|23419.1|23758.3|23751.3|23289.8|23284.8|41712
1750024800000|2025-06-15 22:00:00|23329.2|23322.2|23594.4|23587.4|23716.2|23713.4|23329.2|23322.2|44797
1750111200000|2025-06-16 22:00:00|23590|23583|23301.6|23294.6|23594.2|23587.2|23226.6|23219.6|55440
1750197600000|2025-06-17 22:00:00|23283.7|23276.7|23316.5|23309.5|23506.1|23504.7|23227.4|23220.4|35885
1750284000000|2025-06-18 22:00:00|23330.4|23323.4|23055|23052.2|23331.5|23324.5|23022.9|23020.1|25109
1750370400000|2025-06-19 22:00:00|23092.9|23085.9|23308.6|23301.6|23490.4|23489|23080.5|23073.5|34111
1750629600000|2025-06-22 22:00:00|23177.8|23170.8|23428.9|23421.9|23439.5|23436.7|23079.4|23078|29352
1750716000000|2025-06-23 22:00:00|23428.8|23421.8|23707.6|23700.6|23814.8|23813.4|23423|23416|34199
1750802400000|2025-06-24 22:00:00|23704.3|23697.3|23493|23486|23756.3|23753.5|23465.3|23462.5|24723
1750888800000|2025-06-25 22:00:00|23498.2|23491.2|23745.7|23738.7|23750.1|23743.1|23485.5|23478.5|23649
1750975200000|2025-06-26 22:00:00|23742.4|23735.4|24074.2|24067.2|24106.1|24103.3|23730.8|23723.8|27584
1751234400000|2025-06-29 22:00:00|24110|24103|23916.8|23909.8|24182.2|24175.2|23851.5|23850.1|26559
1751320800000|2025-06-30 22:00:00|23914.8|23907.8|23705.5|23698.5|23997.1|23992.1|23629|23626.2|23927
1751407200000|2025-07-01 22:00:00|23699.7|23692.7|23823.6|23816.6|23857.6|23852.6|23616.3|23614.9|20649
1751493600000|2025-07-02 22:00:00|23823.4|23816.4|23928.5|23925.7|23952.9|23950.1|23761.4|23760|21045
1751580000000|2025-07-03 22:00:00|23911.6|23904.6|23758|23755.2|23933.9|23926.9|23702.1|23700.7|21648
1751839200000|2025-07-06 22:00:00|23899.4|23892.4|23946.1|23939.1|24133.9|24131.1|23795.6|23790.6|25061
1751925600000|2025-07-07 22:00:00|23946.3|23939.3|24246.6|24239.6|24274.8|24272|23919.1|23912.1|27006
1752012000000|2025-07-08 22:00:00|24249|24242|24629|24622|24637.4|24630.4|24191.8|24186.8|31782
1752098400000|2025-07-09 22:00:00|24627.3|24620.3|24442.5|24435.5|24648|24642.5|24429.5|24426.7|23288
1752184800000|2025-07-10 22:00:00|24440.8|24433.8|24210.8|24203.8|24474|24467|24166.9|24165.5|28215
1752444000000|2025-07-13 22:00:00|24090.9|24083.9|24231.3|24224.3|24238.6|24235.8|23969.8|23967|23970
1752530400000|2025-07-14 22:00:00|24231.1|24224.1|24012.8|24005.8|24296.3|24291.3|24008|24001|22789
1752616800000|2025-07-15 22:00:00|24018|24011|24193.7|24186.7|24211.6|24210.2|23927.2|23924.4|27026
1752703200000|2025-07-16 22:00:00|24193.5|24186.5|24406.1|24399.1|24422.7|24419.9|24162.6|24157.6|24159
1752789600000|2025-07-17 22:00:00|24404.3|24397.3|24206.6|24199.6|24498.4|24495.3|24174.6|24171.8|24723
1753048800000|2025-07-20 22:00:00|24198.8|24191.8|24255.6|24248.6|24333.4|24332|24186.1|24181.1|19845
1753135200000|2025-07-21 22:00:00|24255.5|24248.5|24075.8|24068.8|24276.7|24271.7|23918.1|23916.7|26753
1753221600000|2025-07-22 22:00:00|24075.9|24068.9|24522.8|24515.8|24544.5|24537.5|24069.7|24062.7|38248
1753308000000|2025-07-23 22:00:00|24524.6|24517.6|24274.6|24267.6|24569.1|24564.1|24235.9|24233.5|30304
1753394400000|2025-07-24 22:00:00|24275.8|24268.8|24314.1|24307.1|24319.7|24316.3|24062.6|24061.2|26781
1753653600000|2025-07-27 22:00:00|24419.3|24412.3|23981.7|23974.7|24563.3|24560.5|23925.1|23922.3|35608
1753740000000|2025-07-28 22:00:00|23981.8|23974.8|24222.5|24215.5|24313.6|24312.2|23962.5|23957.5|31450
1753826400000|2025-07-29 22:00:00|24223.4|24216.4|24340.1|24333.1|24344.2|24337.2|24134.1|24132.7|22777
1753912800000|2025-07-30 22:00:00|24340.2|24333.2|24009|24002|24436.3|24434.9|23968.5|23965.7|31824
1753999200000|2025-07-31 22:00:00|24011.6|24004.6|23440.2|23433.2|24037.2|24032.2|23377.2|23375.8|45392
1754258400000|2025-08-03 22:00:00|23449.2|23442.2|23845.6|23838.6|23848.9|23841.9|23401.3|23394.3|28739
1754344800000|2025-08-04 22:00:00|23849.7|23842.7|23871.6|23864.6|23983.8|23982.4|23786.3|23782.7|23329
1754431200000|2025-08-05 22:00:00|23872.7|23865.7|23942|23935|24043.9|24038.9|23806.1|23804.7|22167
1754517600000|2025-08-06 22:00:00|23955.4|23948.4|24218.2|24211.2|24392|24390.6|23904.2|23902.8|37846
1754604000000|2025-08-07 22:00:00|24215.1|24208.1|24253.8|24246.8|24308.9|24303.9|24090.8|24089.4|20433
1754863200000|2025-08-10 22:00:00|24241.7|24234.7|24081.7|24074.7|24287.5|24282.5|24025.9|24024.5|20536
1754949600000|2025-08-11 22:00:00|24086.3|24079.3|24133.1|24126.1|24199.2|24194.2|23942.3|23940.9|23577
1755036000000|2025-08-12 22:00:00|24137|24130|24212.7|24205.7|24249.4|24248|24070.5|24067.7|21333
1755122400000|2025-08-13 22:00:00|24212.8|24205.8|24425.8|24418.8|24435.9|24433.1|24119.7|24114.7|24731
1755208800000|2025-08-14 22:00:00|24424.9|24417.9|24369.2|24362.2|24538.4|24537|24327.1|24325.7|25727
1755468000000|2025-08-17 22:00:00|24388.8|24381.8|24358.6|24351.6|24449.2|24444.2|24243.3|24241.9|22437
1755554400000|2025-08-18 22:00:00|24358.5|24351.5|24345.5|24338.5|24443.4|24442|24280.4|24279|23172
1755640800000|2025-08-19 22:00:00|24345.3|24338.3|24302.9|24295.9|24372.1|24370.7|24208.4|24207|24736
1755727200000|2025-08-20 22:00:00|24308.1|24301.1|24289.1|24282.1|24330.4|24325.4|24177|24175.6|22113
1755813600000|2025-08-21 22:00:00|24289.2|24282.2|24365.1|24358.1|24447.2|24445.8|24200.2|24197.4|24542
1756072800000|2025-08-24 22:00:00|24366.8|24359.8|24281.6|24274.6|24381.4|24380|24213.1|24210.3|21527
1756159200000|2025-08-25 22:00:00|24281.5|24274.5|24225.7|24218.7|24299|24292|24034.2|24032.8|27507
1756245600000|2025-08-26 22:00:00|24225.1|24218.1|24037.9|24030.9|24253.6|24248.6|23977.9|23973.1|24591
1756332000000|2025-08-27 22:00:00|24036.3|24029.3|24049.6|24042.6|24204.4|24203|23973.8|23971.7|24382
1756418400000|2025-08-28 22:00:00|24051.3|24044.3|23944|23937|24071.9|24070.5|23880.9|23879.5|30266
1756677600000|2025-08-31 22:00:00|23951.5|23944.5|24044.8|24042|24050.6|24049.2|23931.6|23926.6|16402
1756764000000|2025-09-01 22:00:00|24035.9|24028.9|23660.9|23653.9|24099.3|24094.3|23476.3|23473.5|45373
1756850400000|2025-09-02 22:00:00|23660.6|23653.6|23613.2|23606.2|23708.6|23707.2|23506.8|23505.4|28139
1756936800000|2025-09-03 22:00:00|23612.9|23605.9|23840.3|23833.3|23845|23838|23570.9|23565.9|26701
1757023200000|2025-09-04 22:00:00|23839.9|23832.9|23646.9|23639.9|23897|23892|23545.7|23544.3|30267
1757282400000|2025-09-07 22:00:00|23627.6|23620.6|23805.8|23798.8|23832.5|23831.1|23617.3|23610.3|26176
1757368800000|2025-09-08 22:00:00|23804.6|23797.6|23816.3|23809.3|23862.7|23861.3|23632.6|23631.2|23894
1757455200000|2025-09-09 22:00:00|23816.6|23809.6|23599.8|23592.8|23885.8|23884.4|23586.1|23583.3|29687
1757541600000|2025-09-10 22:00:00|23600.3|23593.3|23768.6|23761.6|23789.4|23788|23559.8|23558.4|30059
1757628000000|2025-09-11 22:00:00|23768.3|23761.3|23717.7|23710.7|23796.8|23795.4|23604.1|23602.7|34386
1757887200000|2025-09-14 22:00:00|23717.4|23710.4|23729.2|23722.2|23856.4|23855|23659.1|23654.1|46820
1757973600000|2025-09-15 22:00:00|23729.6|23722.6|23394.5|23387.5|23788.8|23786|23317.8|23316.4|55114
1758060000000|2025-09-16 22:00:00|23394.4|23387.4|23400.8|23393.8|23475|23473.6|23285|23283.6|45362
1758146400000|2025-09-17 22:00:00|23400.2|23393.2|23717.5|23710.5|23723.4|23720.6|23396.3|23389.3|31439
1758232800000|2025-09-18 22:00:00|23717.4|23710.4|23650.9|23643.9|23787.8|23786.4|23598.3|23596.9|31589
1758492000000|2025-09-21 22:00:00|23651.7|23644.7|23587.8|23580.8|23693.1|23688.1|23422.3|23420.9|26451
1758578400000|2025-09-22 22:00:00|23587.9|23580.9|23560.7|23553.7|23725|23723.6|23500.2|23497.4|27606
1758664800000|2025-09-23 22:00:00|23560.6|23553.6|23712.6|23705.6|23735.9|23734.5|23499.7|23498.3|29441
1758751200000|2025-09-24 22:00:00|23717.3|23710.3|23566.7|23559.7|23733.1|23730.3|23376.6|23375.2|37371
1758837600000|2025-09-25 22:00:00|23568.9|23561.9|23752.7|23745.7|23772.1|23765.1|23532|23527|29864
1759096800000|2025-09-28 22:00:00|23761.3|23754.3|23748.3|23741.3|23879|23876.2|23664.3|23662.9|25983
1759183200000|2025-09-29 22:00:00|23750.9|23743.9|23910.3|23903.3|23955.7|23952.9|23673.8|23672.4|24640
1759269600000|2025-09-30 22:00:00|23908.2|23901.2|24223.4|24216.4|24264.5|24261.7|23741.8|23740.4|34854
1759356000000|2025-10-01 22:00:00|24223.3|24216.3|24470.2|24463.2|24502.4|24501|24214.7|24209.7|31751
1759442400000|2025-10-02 22:00:00|24470.3|24463.3|24379.4|24372.4|24539.4|24534.4|24338.2|24335.4|20950
1759701600000|2025-10-05 22:00:00|24406.2|24399.2|24450|24443|24483.9|24482.5|24264.3|24262.9|24346
1759788000000|2025-10-06 22:00:00|24452.4|24445.4|24381.8|24374.8|24459.7|24455.5|24305.5|24304.1|22890
1759874400000|2025-10-07 22:00:00|24384.8|24377.8|24624|24617|24644.5|24637.5|24355.2|24348.2|27394
1759960800000|2025-10-08 22:00:00|24624.1|24617.1|24624.5|24617.5|24771.8|24770.4|24549.9|24548.5|24387
1760047200000|2025-10-09 22:00:00|24621.3|24614.3|24048.4|24041.4|24694|24692.6|24000.3|23993.3|32098