820537200000|1996-01-01 23:00:00|386.9|386.9|390.3|390.3|390.75|390.75|386.7|386.7|0
820623600000|1996-01-02 23:00:00|390.3|390.3|394.1|394.1|394.8|394.8|390|390|0
820710000000|1996-01-03 23:00:00|394.1|394.1|394.2|394.2|394.7|394.7|392.9|392.9|0
820796400000|1996-01-04 23:00:00|394.2|394.2|395.5|395.5|397.5|397.5|393.9|393.9|0
821055600000|1996-01-07 23:00:00|395.5|395.5|396.15|396.15|397|397|393.35|393.35|0
821142000000|1996-01-08 23:00:00|396.15|396.15|396.25|396.25|397.05|397.05|393.7|393.7|0
821228400000|1996-01-09 23:00:00|396.25|396.25|399.5|399.5|402|402|395.39|395.39|0
821314800000|1996-01-10 23:00:00|399.5|399.5|397.75|397.75|400.35|400.35|397.9|397.9|0
821401200000|1996-01-11 23:00:00|397.75|397.75|396.4|396.4|400|400|395.3|395.3|0
821660400000|1996-01-14 23:00:00|396.4|396.4|395.8|395.8|396.4|396.4|393|393|0
821746800000|1996-01-15 23:00:00|395.8|395.8|398.9|398.9|398.25|398.25|395.47|395.47|0
821833200000|1996-01-16 23:00:00|398.9|398.9|399.4|399.4|399.55|399.55|396.9|396.9|0
821919600000|1996-01-17 23:00:00|399.4|399.4|396|396|400.1|400.1|396.5|396.5|0
822006000000|1996-01-18 23:00:00|396|396|399.05|399.05|400.8|400.8|395.6|395.6|0
822265200000|1996-01-21 23:00:00|399.05|399.05|403.2|403.2|403.25|403.25|399.05|399.05|0
822351600000|1996-01-22 23:00:00|403.2|403.2|403.2|403.2|404.8|404.8|402|402|0
822438000000|1996-01-23 23:00:00|403.2|403.2|402.5|402.5|404.2|404.2|401.4|401.4|0
822524400000|1996-01-24 23:00:00|402.5|402.5|406.4|406.4|408.05|408.05|402.35|402.35|0
822610800000|1996-01-25 23:00:00|406.4|406.4|405.65|405.65|409|409|405|405|0
822870000000|1996-01-28 23:00:00|405.65|405.65|405.85|405.85|406.8|406.8|404|404|0
822956400000|1996-01-29 23:00:00|405.85|405.85|404.15|404.15|407.4|407.4|402.9|402.9|0
823042800000|1996-01-30 23:00:00|404.15|404.15|404.3|404.3|406.35|406.35|402.25|402.25|0
823129200000|1996-01-31 23:00:00|405.9|405.9|413.3|413.3|412.5|412.5|405.8|405.8|0
823215600000|1996-02-01 23:00:00|413.3|413.3|415.4|415.4|417.7|417.7|412|412|0
823474800000|1996-02-04 23:00:00|415.4|415.4|413.4|413.4|416.65|416.65|413|413|0
823561200000|1996-02-05 23:00:00|413.4|413.4|412.1|412.1|413.4|413.4|409.9|409.9|0
823647600000|1996-02-06 23:00:00|412.1|412.1|408.7|408.7|415.5|415.5|406.6|406.6|0
823734000000|1996-02-07 23:00:00|408.7|408.7|409.5|409.5|409.5|409.5|406.1|406.1|0
823820400000|1996-02-08 23:00:00|409.5|409.5|405.15|405.15|410.05|410.05|403.9|403.9|0
824079600000|1996-02-11 23:00:00|405.15|405.15|401.1|401.1|405.6|405.6|399.8|399.8|0
824166000000|1996-02-12 23:00:00|401.1|401.1|403.8|403.8|403.8|403.8|400.3|400.3|0
824252400000|1996-02-13 23:00:00|403.8|403.8|404.35|404.35|405.5|405.5|401.8|401.8|0
824338800000|1996-02-14 23:00:00|404.35|404.35|403.2|403.2|405.55|405.55|402.3|402.3|0
824425200000|1996-02-15 23:00:00|403.2|403.2|405.4|405.4|406.9|406.9|402.65|402.65|0
824684400000|1996-02-18 23:00:00|405.4|405.4|405.6|405.6|406.25|406.25|405|405|0
824770800000|1996-02-19 23:00:00|405.6|405.6|399|399|406.25|406.25|397.2|397.2|0
824857200000|1996-02-20 23:00:00|399|399|402.05|402.05|402.2|402.2|394.9|394.9|0
824943600000|1996-02-21 23:00:00|402.05|402.05|399.3|399.3|402.25|402.25|398.35|398.35|0
825030000000|1996-02-22 23:00:00|399.3|399.3|397.8|397.8|399.3|399.3|396.4|396.4|0
825289200000|1996-02-25 23:00:00|397.8|397.8|399|399|400|400|397.05|397.05|0
825375600000|1996-02-26 23:00:00|399|399|398|398|399.7|399.7|396.8|396.8|0
825462000000|1996-02-27 23:00:00|398|398|399.9|399.9|400.35|400.35|396.4|396.4|0
825548400000|1996-02-28 23:00:00|399.9|399.9|400.425|400.425|401.7|401.7|399.15|399.15|0
825634800000|1996-02-29 23:00:00|399.2|399.2|398.65|398.65|400.5|400.5|397.4|397.4|0
825894000000|1996-03-03 23:00:00|398.65|398.65|393.9|393.9|399.2|399.2|392.4|392.4|0
825980400000|1996-03-04 23:00:00|393.9|393.9|393.6|393.6|394.3|394.3|392.25|392.25|0
826066800000|1996-03-05 23:00:00|393.6|393.6|393.15|393.15|394.1|394.1|392.1|392.1|0
826153200000|1996-03-06 23:00:00|393.15|393.15|395.3|395.3|395.5|395.5|391.25|391.25|0
826239600000|1996-03-07 23:00:00|395.3|395.3|397.3|397.3|398.15|398.15|393.85|393.85|0
826498800000|1996-03-10 23:00:00|397.3|397.3|395.45|395.45|397.9|397.9|395|395|0
826585200000|1996-03-11 23:00:00|395.45|395.45|396.35|396.35|397.3|397.3|395.1|395.1|0
826671600000|1996-03-12 23:00:00|396.35|396.35|396.6|396.6|397.7|397.7|396.05|396.05|0
826758000000|1996-03-13 23:00:00|396.6|396.6|395.5|395.5|396.8|396.8|395.05|395.05|0
826844400000|1996-03-14 23:00:00|395.5|395.5|396|396|396.6|396.6|395|395|0
827103600000|1996-03-17 23:00:00|396|396|395.3|395.3|396.6|396.6|393.7|393.7|0
827190000000|1996-03-18 23:00:00|395.3|395.3|395.05|395.05|396|396|394.6|394.6|0
827276400000|1996-03-19 23:00:00|395.05|395.05|395.7|395.7|395.9|395.9|393.5|393.5|0
827362800000|1996-03-20 23:00:00|395.7|395.7|397.7|397.7|398.75|398.75|394.9|394.9|0
827449200000|1996-03-21 23:00:00|397.7|397.7|397.9|397.9|398.9|398.9|396.85|396.85|0
827708400000|1996-03-24 23:00:00|397.9|397.9|397.85|397.85|398.65|398.65|397.5|397.5|0
827794800000|1996-03-25 23:00:00|397.85|397.85|400.05|400.05|401.2|401.2|397.75|397.75|0
827881200000|1996-03-26 23:00:00|400.05|400.05|400|400|400.75|400.75|399.3|399.3|0
827967600000|1996-03-27 23:00:00|400|400|396.5|396.5|400.05|400.05|395.7|395.7|0
828054000000|1996-03-28 23:00:00|396.5|396.5|395.775|395.775|397.8|397.8|393.75|393.75|0
828309600000|1996-03-31 22:00:00|395.05|395.05|394.65|394.65|396.1|396.1|393.8|393.8|0
828396000000|1996-04-01 22:00:00|394.65|394.65|393.7|393.7|395.2|395.2|392.6|392.6|0
828482400000|1996-04-02 22:00:00|393.7|393.7|394|394|395.5|395.5|393.25|393.25|0
828568800000|1996-04-03 22:00:00|394|394|394.65|394.65|395|395|392.9|392.9|0
828655200000|1996-04-04 22:00:00|394.65|394.65|394.65|394.65|394.75|394.75|394.35|394.35|0
828914400000|1996-04-07 22:00:00|394.65|394.65|397.5|397.5|398|398|394.1|394.1|0
829000800000|1996-04-08 22:00:00|397.5|397.5|394.5|394.5|398.15|398.15|393.35|393.35|0
829087200000|1996-04-09 22:00:00|394.5|394.5|395.1|395.1|395.2|395.2|393.5|393.5|0
829173600000|1996-04-10 22:00:00|395.1|395.1|395.3|395.3|396.6|396.6|393.7|393.7|0
829260000000|1996-04-11 22:00:00|395.3|395.3|394.3|394.3|395.45|395.45|393.4|393.4|0
829519200000|1996-04-14 22:00:00|394.3|394.3|393.1|393.1|394.3|394.3|392.3|392.3|0
829605600000|1996-04-15 22:00:00|393.1|393.1|391.1|391.1|393.8|393.8|390|390|0
829692000000|1996-04-16 22:00:00|391.1|391.1|391|391|391.5|391.5|390.1|390.1|0
829778400000|1996-04-17 22:00:00|391|391|390.2|390.2|392.1|392.1|389.5|389.5|0
829864800000|1996-04-18 22:00:00|390.2|390.2|390|390|391.3|391.3|389.25|389.25|0
830124000000|1996-04-21 22:00:00|390|390|391.45|391.45|392.05|392.05|390|390|0
830210400000|1996-04-22 22:00:00|391.45|391.45|391.3|391.3|392.25|392.25|390.95|390.95|0
830296800000|1996-04-23 22:00:00|391.3|391.3|390.5|390.5|391.5|391.5|390.2|390.2|0
830383200000|1996-04-24 22:00:00|390.5|390.5|393.25|393.25|394.75|394.75|389.8|389.8|0
830469600000|1996-04-25 22:00:00|393.25|393.25|390.2|390.2|393.65|393.65|389.65|389.65|0
830728800000|1996-04-28 22:00:00|390.2|390.2|390.3|390.3|391.8|391.8|389.95|389.95|0
830815200000|1996-04-29 22:00:00|390.3|390.3|390.55|390.55|392|392|389.1|389.1|0
830901600000|1996-04-30 22:00:00|391.45|391.45|392.7|392.7|394.1|394.1|390.25|390.25|0
830988000000|1996-05-01 22:00:00|392.7|392.7|393.85|393.85|393.9|393.9|391.6|391.6|0
831074400000|1996-05-02 22:00:00|393.85|393.85|392.4|392.4|394.8|394.8|391.9|391.9|0
831333600000|1996-05-05 22:00:00|392.4|392.4|393.7|393.7|394.1|394.1|392.15|392.15|0
831420000000|1996-05-06 22:00:00|393.7|393.7|393.9|393.9|393.9|393.9|392.9|392.9|0
831506400000|1996-05-07 22:00:00|393.9|393.9|392.9|392.9|396.1|396.1|392.3|392.3|0
831592800000|1996-05-08 22:00:00|392.9|392.9|392.8|392.8|393.95|393.95|392|392|0
831679200000|1996-05-09 22:00:00|392.8|392.8|390|390|393.4|393.4|390.1|390.1|0
831938400000|1996-05-12 22:00:00|390|390|391.05|391.05|391.5|391.5|390|390|0
832024800000|1996-05-13 22:00:00|391.05|391.05|391.75|391.75|392.3|392.3|390|390|0
832111200000|1996-05-14 22:00:00|391.75|391.75|392.3|392.3|392.75|392.75|391.15|391.15|0
832197600000|1996-05-15 22:00:00|392.3|392.3|392.35|392.35|392.65|392.65|391.15|391.15|0
832284000000|1996-05-16 22:00:00|392.35|392.35|391.8|391.8|392.7|392.7|390.45|390.45|0
832543200000|1996-05-19 22:00:00|391.8|391.8|390.7|390.7|391.8|391.8|390.2|390.2|0
832629600000|1996-05-20 22:00:00|390.7|390.7|391.1|391.1|391.6|391.6|389.4|389.4|0
832716000000|1996-05-21 22:00:00|391.1|391.1|391.5|391.5|391.7|391.7|389.7|389.7|0
832802400000|1996-05-22 22:00:00|391.5|391.5|391.4|391.4|391.6|391.6|390.9|390.9|0
832888800000|1996-05-23 22:00:00|391.4|391.4|390.6|390.6|391.55|391.55|390.3|390.3|0
833148000000|1996-05-26 22:00:00|390.6|390.6|390.95|390.95|390.95|390.95|390.6|390.6|0
833234400000|1996-05-27 22:00:00|390.95|390.95|391.7|391.7|392.4|392.4|390.5|390.5|0
833320800000|1996-05-28 22:00:00|391.7|391.7|391|391|392.1|392.1|390.7|390.7|0
833407200000|1996-05-29 22:00:00|391|391|390.9|390.9|391.65|391.65|390|390|0
833493600000|1996-05-30 22:00:00|390.9|390.9|391|391|392.1|392.1|389.9|389.9|0
833752800000|1996-06-02 22:00:00|391|391|390.2|390.2|391.4|391.4|390|390|0
833839200000|1996-06-03 22:00:00|390.2|390.2|388|388|390.7|390.7|387|387|0
833925600000|1996-06-04 22:00:00|388|388|386.15|386.15|388.4|388.4|385.9|385.9|0
834012000000|1996-06-05 22:00:00|386.15|386.15|386.15|386.15|386.85|386.85|383.7|383.7|0
834098400000|1996-06-06 22:00:00|386.15|386.15|386.35|386.35|387.3|387.3|384.9|384.9|0
834357600000|1996-06-09 22:00:00|386.35|386.35|385.9|385.9|386.35|386.35|385.1|385.1|0
834444000000|1996-06-10 22:00:00|385.9|385.9|384.4|384.4|386.2|386.2|382.6|382.6|0
834530400000|1996-06-11 22:00:00|384.4|384.4|384.3|384.3|385.35|385.35|383.55|383.55|0
834616800000|1996-06-12 22:00:00|384.3|384.3|384.1|384.1|385|385|383.9|383.9|0
834703200000|1996-06-13 22:00:00|384.1|384.1|384.5|384.5|385.5|385.5|382.6|382.6|0
834962400000|1996-06-16 22:00:00|384.5|384.5|384.9|384.9|385.45|385.45|383.8|383.8|0
835048800000|1996-06-17 22:00:00|384.9|384.9|385.5|385.5|385.9|385.9|384|384|0
835135200000|1996-06-18 22:00:00|385.5|385.5|384.4|384.4|386.5|386.5|384.1|384.1|0
835221600000|1996-06-19 22:00:00|384.4|384.4|384.2|384.2|384.85|384.85|383.9|383.9|0
835308000000|1996-06-20 22:00:00|384.2|384.2|384.65|384.65|385.05|385.05|382.5|382.5|0
835567200000|1996-06-23 22:00:00|384.65|384.65|384.85|384.85|385.2|385.2|383.5|383.5|0
835653600000|1996-06-24 22:00:00|384.85|384.85|384|384|385.4|385.4|383.55|383.55|0
835740000000|1996-06-25 22:00:00|384|384|383.05|383.05|384.4|384.4|382.7|382.7|0
835826400000|1996-06-26 22:00:00|383.05|383.05|382|382|383.4|383.4|381.7|381.7|0
835912800000|1996-06-27 22:00:00|382|382|381.35|381.35|382.6|382.6|380.1|380.1|0
836172000000|1996-06-30 22:00:00|380|380|381.4|381.4|382.6|382.6|380|380|0
836258400000|1996-07-01 22:00:00|381.4|381.4|381.85|381.85|382.3|382.3|381.15|381.15|0
836344800000|1996-07-02 22:00:00|381.85|381.85|381.55|381.55|382.8|382.8|381.1|381.1|0
836431200000|1996-07-03 22:00:00|381.55|381.55|380.8|380.8|381.65|381.65|380.3|380.3|0
836517600000|1996-07-04 22:00:00|380.8|380.8|381.8|381.8|381.6|381.6|380.1|380.1|0
836776800000|1996-07-07 22:00:00|381.8|381.8|381|381|383.2|383.2|380.5|380.5|0
836863200000|1996-07-08 22:00:00|381|381|382.5|382.5|383.7|383.7|380.7|380.7|0
836949600000|1996-07-09 22:00:00|382.5|382.5|382.35|382.35|384.25|384.25|381.85|381.85|0
837036000000|1996-07-10 22:00:00|382.35|382.35|383.25|383.25|384.2|384.2|382.2|382.2|0
837122400000|1996-07-11 22:00:00|383.25|383.25|383.25|383.25|384.4|384.4|382.6|382.6|0
837381600000|1996-07-14 22:00:00|383.25|383.25|383.25|383.25|384.8|384.8|382.5|382.5|0
837468000000|1996-07-15 22:00:00|383.25|383.25|383.25|383.25|386|386|382.8|382.8|0
837554400000|1996-07-16 22:00:00|383.25|383.25|383.3|383.3|383.85|383.85|382|382|0
837640800000|1996-07-17 22:00:00|383.3|383.3|383.6|383.6|384.7|384.7|383.2|383.2|0
837727200000|1996-07-18 22:00:00|383.6|383.6|384.35|384.35|385.1|385.1|383.5|383.5|0
837986400000|1996-07-21 22:00:00|384.35|384.35|384.6|384.6|385.7|385.7|384|384|0
838072800000|1996-07-22 22:00:00|384.6|384.6|384.4|384.4|385.6|385.6|383.2|383.2|0
838159200000|1996-07-23 22:00:00|384.4|384.4|384.95|384.95|385.75|385.75|384|384|0
838245600000|1996-07-24 22:00:00|384.95|384.95|384.95|384.95|385.45|385.45|384.3|384.3|0
838332000000|1996-07-25 22:00:00|384.95|384.95|385.2|385.2|385.8|385.8|384.4|384.4|0
838591200000|1996-07-28 22:00:00|385.2|385.2|384.3|384.3|385.25|385.25|383.9|383.9|0
838677600000|1996-07-29 22:00:00|384.3|384.3|384.3|384.3|385.4|385.4|383.9|383.9|0
838764000000|1996-07-30 22:00:00|384.3|384.3|385.6|385.6|387.3|387.3|383.9|383.9|0
838850400000|1996-07-31 22:00:00|386.25|386.25|386.1|386.1|387.2|387.2|385.55|385.55|0
838936800000|1996-08-01 22:00:00|386.1|386.1|386.9|386.9|387.4|387.4|385.8|385.8|0
839196000000|1996-08-04 22:00:00|386.9|386.9|388.85|388.85|390.1|390.1|386.15|386.15|0
839282400000|1996-08-05 22:00:00|388.85|388.85|388.35|388.35|389.6|389.6|388|388|0
839368800000|1996-08-06 22:00:00|388.35|388.35|387.9|387.9|388.55|388.55|387.7|387.7|0
839455200000|1996-08-07 22:00:00|387.9|387.9|388.2|388.2|388.5|388.5|387.4|387.4|0
839541600000|1996-08-08 22:00:00|388.2|388.2|387.6|387.6|388.7|388.7|386.9|386.9|0
839800800000|1996-08-11 22:00:00|387.6|387.6|387.35|387.35|388.2|388.2|386.85|386.85|0
839887200000|1996-08-12 22:00:00|387.35|387.35|387.6|387.6|387.85|387.85|387.1|387.1|0
839973600000|1996-08-13 22:00:00|387.6|387.6|386.4|386.4|387.6|387.6|385.6|385.6|0
840060000000|1996-08-14 22:00:00|386.4|386.4|386.4|386.4|387.1|387.1|385.6|385.6|0
840146400000|1996-08-15 22:00:00|386.4|386.4|386.1|386.1|386.5|386.5|385.3|385.3|0
840405600000|1996-08-18 22:00:00|386.1|386.1|387|387|387.7|387.7|385.85|385.85|0
840492000000|1996-08-19 22:00:00|387|387|387.45|387.45|387.95|387.95|386.8|386.8|0
840578400000|1996-08-20 22:00:00|387.45|387.45|386.6|386.6|387.85|387.85|386.35|386.35|0
840664800000|1996-08-21 22:00:00|386.6|386.6|387.4|387.4|388.3|388.3|386.45|386.45|0
840751200000|1996-08-22 22:00:00|387.4|387.4|388.3|388.3|388.4|388.4|386.9|386.9|0
841010400000|1996-08-25 22:00:00|388.3|388.3|389.2|389.2|389.5|389.5|388|388|0
841096800000|1996-08-26 22:00:00|389.2|389.2|388.75|388.75|389.4|389.4|388.3|388.3|0
841183200000|1996-08-27 22:00:00|388.75|388.75|388|388|388.9|388.9|387.7|387.7|0
841269600000|1996-08-28 22:00:00|388|388|387.5|387.5|388.4|388.4|386.4|386.4|0
841356000000|1996-08-29 22:00:00|387.5|387.5|386.75|386.75|387.9|387.9|385.6|385.6|0
841615200000|1996-09-01 22:00:00|386.35|386.35|386.5|386.5|387.1|387.1|386.35|386.35|0
841701600000|1996-09-02 22:00:00|386.5|386.5|386.1|386.1|387.5|387.5|385.7|385.7|0
841788000000|1996-09-03 22:00:00|386.1|386.1|385.6|385.6|386.6|386.6|385|385|0
841874400000|1996-09-04 22:00:00|385.6|385.6|385.5|385.5|386.25|386.25|385.1|385.1|0
841960800000|1996-09-05 22:00:00|385.5|385.5|384.9|384.9|385.9|385.9|384.5|384.5|0
842220000000|1996-09-08 22:00:00|384.9|384.9|383.3|383.3|385.25|385.25|382|382|0
842306400000|1996-09-09 22:00:00|383.3|383.3|383.1|383.1|383.4|383.4|381.8|381.8|0
842392800000|1996-09-10 22:00:00|383.1|383.1|382.5|382.5|383.9|383.9|382.3|382.3|0
842479200000|1996-09-11 22:00:00|382.5|382.5|382.4|382.4|382.65|382.65|381.1|381.1|0
842565600000|1996-09-12 22:00:00|382.4|382.4|382.3|382.3|383.2|383.2|382|382|0
842824800000|1996-09-15 22:00:00|382.3|382.3|383.1|383.1|383.2|383.2|382.2|382.2|0
842911200000|1996-09-16 22:00:00|383.1|383.1|382.8|382.8|383.8|383.8|382.6|382.6|0
842997600000|1996-09-17 22:00:00|382.8|382.8|383.1|383.1|383.4|383.4|382.3|382.3|0
843084000000|1996-09-18 22:00:00|383.1|383.1|382.75|382.75|383.4|383.4|382.1|382.1|0
843170400000|1996-09-19 22:00:00|382.75|382.75|380.7|380.7|382.75|382.75|380.3|380.3|0
843429600000|1996-09-22 22:00:00|380.7|380.7|381.5|381.5|381.7|381.7|380.6|380.6|0
843516000000|1996-09-23 22:00:00|381.5|381.5|382.8|382.8|382.8|382.8|381.25|381.25|0
843602400000|1996-09-24 22:00:00|382.8|382.8|382.3|382.3|383.35|383.35|381.9|381.9|0
843688800000|1996-09-25 22:00:00|382.3|382.3|381|381|382.7|382.7|379.8|379.8|0
843775200000|1996-09-26 22:00:00|381|381|380.15|380.15|381.75|381.75|379.7|379.7|0
844034400000|1996-09-29 22:00:00|380.15|380.15|379.075|379.075|380.55|380.55|377.6|377.6|0
844120800000|1996-09-30 22:00:00|378.2|378.2|378.3|378.3|379.1|379.1|376.9|376.9|0
844207200000|1996-10-01 22:00:00|378.3|378.3|379.65|379.65|380.75|380.75|378|378|0
844293600000|1996-10-02 22:00:00|379.65|379.65|380.25|380.25|380.4|380.4|378.5|378.5|0
844380000000|1996-10-03 22:00:00|380.25|380.25|380.15|380.15|381|381|379.8|379.8|0
844639200000|1996-10-06 22:00:00|380.15|380.15|380.45|380.45|381.4|381.4|379.45|379.45|0
844725600000|1996-10-07 22:00:00|380.45|380.45|380.9|380.9|381.9|381.9|380.2|380.2|0
844812000000|1996-10-08 22:00:00|380.9|380.9|381.2|381.2|381.9|381.9|380.4|380.4|0
844898400000|1996-10-09 22:00:00|381.2|381.2|382|382|382.8|382.8|380.9|380.9|0
844984800000|1996-10-10 22:00:00|382|382|381|381|382.1|382.1|380.5|380.5|0
845244000000|1996-10-13 22:00:00|381|381|381.5|381.5|381.9|381.9|380.8|380.8|0
845330400000|1996-10-14 22:00:00|381.5|381.5|381.1|381.1|381.6|381.6|380.7|380.7|0
845416800000|1996-10-15 22:00:00|381.1|381.1|380.75|380.75|382.1|382.1|380.4|380.4|0
845503200000|1996-10-16 22:00:00|380.75|380.75|380.25|380.25|380.8|380.8|379.8|379.8|0
845589600000|1996-10-17 22:00:00|380.25|380.25|380.05|380.05|380.6|380.6|379.4|379.4|0
845848800000|1996-10-20 22:00:00|380.05|380.05|381.5|381.5|382.1|382.1|379|379|0
845935200000|1996-10-21 22:00:00|381.5|381.5|383.6|383.6|384.3|384.3|381.35|381.35|0
846021600000|1996-10-22 22:00:00|383.6|383.6|383.6|383.6|384.3|384.3|383.1|383.1|0
846108000000|1996-10-23 22:00:00|383.6|383.6|382.9|382.9|383.9|383.9|382.3|382.3|0
846194400000|1996-10-24 22:00:00|382.9|382.9|382.5|382.5|383|383|381.8|381.8|0
846457200000|1996-10-27 23:00:00|382.5|382.5|382.6|382.6|383.2|383.2|382.3|382.3|0
846543600000|1996-10-28 23:00:00|382.6|382.6|380.25|380.25|383.3|383.3|380|380|0
846630000000|1996-10-29 23:00:00|380.25|380.25|380|380|380.7|380.7|379.3|379.3|0
846716400000|1996-10-30 23:00:00|380|380|378.8|378.8|380.25|380.25|377.35|377.35|0
846802800000|1996-10-31 23:00:00|377.7|377.7|377.9|377.9|378.4|378.4|376.8|376.8|0
847062000000|1996-11-03 23:00:00|377.9|377.9|378.5|378.5|378.9|378.9|377.55|377.55|0
847148400000|1996-11-04 23:00:00|378.5|378.5|378.5|378.5|379.5|379.5|378.3|378.3|0
847234800000|1996-11-05 23:00:00|378.5|378.5|377.7|377.7|379|379|377.3|377.3|0
847321200000|1996-11-06 23:00:00|377.7|377.7|378.8|378.8|381|381|377.4|377.4|0
847407600000|1996-11-07 23:00:00|378.8|378.8|379.3|379.3|379.6|379.6|377.4|377.4|0
847666800000|1996-11-10 23:00:00|379.3|379.3|381.45|381.45|381.8|381.8|379.2|379.2|0
847753200000|1996-11-11 23:00:00|381.45|381.45|382.5|382.5|382.65|382.65|381.1|381.1|0
847839600000|1996-11-12 23:00:00|382.5|382.5|382.8|382.8|384.7|384.7|381.75|381.75|0
847926000000|1996-11-13 23:00:00|382.8|382.8|381.05|381.05|383.35|383.35|380.35|380.35|0
848012400000|1996-11-14 23:00:00|381.05|381.05|380.1|380.1|381.45|381.45|378.9|378.9|0
848271600000|1996-11-17 23:00:00|380.1|380.1|378.9|378.9|380.55|380.55|378.45|378.45|0
848358000000|1996-11-18 23:00:00|378.9|378.9|377.9|377.9|379.1|379.1|377.35|377.35|0
848444400000|1996-11-19 23:00:00|377.9|377.9|377.8|377.8|379.85|379.85|377.75|377.75|0
848530800000|1996-11-20 23:00:00|377.8|377.8|376.6|376.6|378.5|378.5|375.3|375.3|0
848617200000|1996-11-21 23:00:00|376.6|376.6|376.2|376.2|377.3|377.3|375.8|375.8|0
848876400000|1996-11-24 23:00:00|376.2|376.2|374.3|374.3|376.3|376.3|373|373|0
848962800000|1996-11-25 23:00:00|374.3|374.3|375|375|375.1|375.1|372.95|372.95|0
849049200000|1996-11-26 23:00:00|375|375|373.15|373.15|375|375|372.45|372.45|0
849135600000|1996-11-27 23:00:00|373.15|373.15|372.3|372.3|373.2|373.2|371.55|371.55|0
849222000000|1996-11-28 23:00:00|372.3|372.3|371.825|371.825|372.5|372.5|371.15|371.15|0
849481200000|1996-12-01 23:00:00|371|371|368|368|371.7|371.7|367.7|367.7|0
849567600000|1996-12-02 23:00:00|368|368|368.8|368.8|369.3|369.3|365.7|365.7|0
849654000000|1996-12-03 23:00:00|368.8|368.8|370.7|370.7|371.5|371.5|368.45|368.45|0
849740400000|1996-12-04 23:00:00|370.7|370.7|370.7|370.7|372.45|372.45|367.2|367.2|0
849826800000|1996-12-05 23:00:00|370.7|370.7|369|369|374.5|374.5|367.9|367.9|0
850086000000|1996-12-08 23:00:00|369|369|368|368|369.2|369.2|367.6|367.6|0
850172400000|1996-12-09 23:00:00|368|368|368.5|368.5|369.4|369.4|367.4|367.4|0
850258800000|1996-12-10 23:00:00|368.5|368.5|368.7|368.7|370.15|370.15|367.6|367.6|0
850345200000|1996-12-11 23:00:00|368.7|368.7|369.35|369.35|369.3|369.3|367.8|367.8|0
850431600000|1996-12-12 23:00:00|369.35|369.35|368.5|368.5|370|370|368.2|368.2|0
850690800000|1996-12-15 23:00:00|368.5|368.5|368|368|368.5|368.5|367.1|367.1|0
850777200000|1996-12-16 23:00:00|368|368|368.45|368.45|369.8|369.8|367.15|367.15|0
850863600000|1996-12-17 23:00:00|368.45|368.45|368.8|368.8|369.6|369.6|368.4|368.4|0
850950000000|1996-12-18 23:00:00|368.8|368.8|368.65|368.65|369.6|369.6|368.6|368.6|0
851036400000|1996-12-19 23:00:00|368.65|368.65|368.5|368.5|369.3|369.3|368.2|368.2|0
851295600000|1996-12-22 23:00:00|368.5|368.5|368.75|368.75|369.2|369.2|368.15|368.15|0
851382000000|1996-12-23 23:00:00|368.75|368.75|368.5|368.5|369.1|369.1|368.3|368.3|0
851468400000|1996-12-24 23:00:00|368.5|368.5|368.45|368.45|368.75|368.75|368.4|368.4|0
851554800000|1996-12-25 23:00:00|368.45|368.45|369|369|369.4|369.4|368|368|0
851641200000|1996-12-26 23:00:00|369|369|369.2|369.2|369.7|369.7|368.65|368.65|0
851900400000|1996-12-29 23:00:00|369.2|369.2|369.2|369.2|369.7|369.7|368.9|368.9|0
851986800000|1996-12-30 23:00:00|369.2|369.2|368.3|368.3|369.6|369.6|367|367|0
852159600000|1997-01-01 23:00:00|367.7|367.7|365.3|365.3|368.15|368.15|364.8|364.8|0
852246000000|1997-01-02 23:00:00|365.3|365.3|361.5|361.5|365.6|365.6|360.5|360.5|0
852505200000|1997-01-05 23:00:00|361.5|361.5|357.8|357.8|361.5|361.5|356.4|356.4|0
852591600000|1997-01-06 23:00:00|357.8|357.8|358.65|358.65|359.5|359.5|357.45|357.45|0
852678000000|1997-01-07 23:00:00|358.65|358.65|355.6|355.6|358.65|358.65|354|354|0
852764400000|1997-01-08 23:00:00|355.6|355.6|357.4|357.4|358|358|353.2|353.2|0
852850800000|1997-01-09 23:00:00|357.4|357.4|358.65|358.65|359.4|359.4|356.75|356.75|0
853110000000|1997-01-12 23:00:00|358.65|358.65|358.4|358.4|360.3|360.3|357.7|357.7|0
853196400000|1997-01-13 23:00:00|358.4|358.4|353.8|353.8|358.4|358.4|353.1|353.1|0
853282800000|1997-01-14 23:00:00|353.8|353.8|352.3|352.3|355.3|355.3|351.4|351.4|0
853369200000|1997-01-15 23:00:00|352.3|352.3|354.3|354.3|355.3|355.3|351.95|351.95|0
853455600000|1997-01-16 23:00:00|354.3|354.3|355.2|355.2|355.9|355.9|353.75|353.75|0
853714800000|1997-01-19 23:00:00|355.2|355.2|353.1|353.1|355.35|355.35|352.3|352.3|0
853801200000|1997-01-20 23:00:00|353.1|353.1|352.7|352.7|355.2|355.2|351.5|351.5|0
853887600000|1997-01-21 23:00:00|352.7|352.7|350.6|350.6|352.7|352.7|349.4|349.4|0
853974000000|1997-01-22 23:00:00|350.6|350.6|351.8|351.8|351.8|351.8|346|346|0
854060400000|1997-01-23 23:00:00|351.8|351.8|352.5|352.5|354.2|354.2|351.75|351.75|0
854319600000|1997-01-26 23:00:00|352.5|352.5|356|356|356.65|356.65|352.1|352.1|0
854406000000|1997-01-27 23:00:00|356|356|353|353|357.4|357.4|351.9|351.9|0
854492400000|1997-01-28 23:00:00|353|353|350.9|350.9|353.8|353.8|350|350|0
854578800000|1997-01-29 23:00:00|350.9|350.9|345.3|345.3|350.9|350.9|345.1|345.1|0
854665200000|1997-01-30 23:00:00|345.3|345.3|344.875|344.875|346.55|346.55|343.2|343.2|0
854924400000|1997-02-02 23:00:00|344.4|344.4|346.4|346.4|346.55|346.55|343.35|343.35|0
855010800000|1997-02-03 23:00:00|346.4|346.4|344.1|344.1|346.85|346.85|343.6|343.6|0
855097200000|1997-02-04 23:00:00|344.1|344.1|344|344|344.3|344.3|342|342|0
855183600000|1997-02-05 23:00:00|344|344|342.4|342.4|345|345|341.8|341.8|0
855270000000|1997-02-06 23:00:00|342.4|342.4|342.15|342.15|342.7|342.7|337.95|337.95|0
855529200000|1997-02-09 23:00:00|342.15|342.15|341.25|341.25|342.75|342.75|340.2|340.2|0
855615600000|1997-02-10 23:00:00|341.25|341.25|339.4|339.4|341.25|341.25|338.2|338.2|0
855702000000|1997-02-11 23:00:00|339.4|339.4|342.3|342.3|345.7|345.7|336.15|336.15|0
855788400000|1997-02-12 23:00:00|342.3|342.3|341|341|343.9|343.9|340.5|340.5|0
855874800000|1997-02-13 23:00:00|341|341|344.85|344.85|346.5|346.5|340.35|340.35|0
856134000000|1997-02-16 23:00:00|344.85|344.85|343.7|343.7|344.85|344.85|343.05|343.05|0
856220400000|1997-02-17 23:00:00|343.7|343.7|345.4|345.4|346.9|346.9|343.4|343.4|0
856306800000|1997-02-18 23:00:00|345.4|345.4|344.8|344.8|347|347|345|345|0
856393200000|1997-02-19 23:00:00|344.8|344.8|350.5|350.5|352|352|344|344|0
856479600000|1997-02-20 23:00:00|350.5|350.5|351.55|351.55|354.5|354.5|350|350|0
856738800000|1997-02-23 23:00:00|351.55|351.55|353.2|353.2|354|354|351.55|351.55|0
856825200000|1997-02-24 23:00:00|353.2|353.2|354|354|354.9|354.9|351.6|351.6|0
856911600000|1997-02-25 23:00:00|354|354|353.9|353.9|356.6|356.6|352.5|352.5|0
856998000000|1997-02-26 23:00:00|353.9|353.9|359|359|362.5|362.5|353.6|353.6|0
857084400000|1997-02-27 23:00:00|359|359|360.55|360.55|363.4|363.4|357.7|357.7|0
857343600000|1997-03-02 23:00:00|363.5|363.5|361.6|361.6|363.95|363.95|361.5|361.5|0
857430000000|1997-03-03 23:00:00|361.6|361.6|358.8|358.8|363.05|363.05|358.05|358.05|0
857516400000|1997-03-04 23:00:00|358.8|358.8|352.7|352.7|358.9|358.9|350.65|350.65|0
857602800000|1997-03-05 23:00:00|352.7|352.7|352|352|353.3|353.3|351.25|351.25|0
857689200000|1997-03-06 23:00:00|352|352|348.6|348.6|352.85|352.85|347.4|347.4|0
857948400000|1997-03-09 23:00:00|348.6|348.6|351.25|351.25|351.8|351.8|348.6|348.6|0
858034800000|1997-03-10 23:00:00|351.25|351.25|353.3|353.3|354.05|354.05|350.15|350.15|0
858121200000|1997-03-11 23:00:00|353.3|353.3|351.95|351.95|354|354|350.55|350.55|0
858207600000|1997-03-12 23:00:00|351.95|351.95|353.85|353.85|354|354|350.75|350.75|0
858294000000|1997-03-13 23:00:00|353.85|353.85|352|352|353.85|353.85|351.1|351.1|0
858553200000|1997-03-16 23:00:00|352|352|347.25|347.25|352.3|352.3|346.8|346.8|0
858639600000|1997-03-17 23:00:00|347.25|347.25|349.6|349.6|350.2|350.2|345.3|345.3|0
858726000000|1997-03-18 23:00:00|349.6|349.6|351.8|351.8|353.7|353.7|348.2|348.2|0
858812400000|1997-03-19 23:00:00|351.8|351.8|351.25|351.25|353.6|353.6|350.4|350.4|0
858898800000|1997-03-20 23:00:00|351.25|351.25|352.5|352.5|353.8|353.8|350.5|350.5|0
859158000000|1997-03-23 23:00:00|352.5|352.5|349.6|349.6|352.5|352.5|348.55|348.55|0
859244400000|1997-03-24 23:00:00|349.6|349.6|347.45|347.45|351.5|351.5|346.8|346.8|0
859330800000|1997-03-25 23:00:00|347.45|347.45|350.1|350.1|351.3|351.3|345.9|345.9|0
859417200000|1997-03-26 23:00:00|350.1|350.1|349.25|349.25|350.3|350.3|347.4|347.4|0
859503600000|1997-03-27 23:00:00|349.25|349.25|349.5|349.5|349.75|349.75|349.2|349.2|0
859759200000|1997-03-30 22:00:00|349.5|349.5|349.9|349.9|351.8|351.8|348|348|0
859845600000|1997-03-31 22:00:00|350.9|350.9|351.75|351.75|351.9|351.9|349.1|349.1|0
859932000000|1997-04-01 22:00:00|351.75|351.75|349|349|351.9|351.9|348.6|348.6|0
860018400000|1997-04-02 22:00:00|349|349|348.6|348.6|349.5|349.5|346.8|346.8|0
860104800000|1997-04-03 22:00:00|348.6|348.6|348.5|348.5|349.1|349.1|346.6|346.6|0
860364000000|1997-04-06 22:00:00|348.5|348.5|347.9|347.9|349.35|349.35|346.45|346.45|0
860450400000|1997-04-07 22:00:00|347.9|347.9|348.1|348.1|349.5|349.5|347.15|347.15|0
860536800000|1997-04-08 22:00:00|348.1|348.1|347.6|347.6|348.55|348.55|347.1|347.1|0
860623200000|1997-04-09 22:00:00|347.6|347.6|348.4|348.4|348.6|348.6|347|347|0
860709600000|1997-04-10 22:00:00|348.4|348.4|346.5|346.5|348.9|348.9|345.3|345.3|0
860968800000|1997-04-13 22:00:00|346.5|346.5|346.05|346.05|347.2|347.2|345.65|345.65|0
861055200000|1997-04-14 22:00:00|346.05|346.05|341.65|341.65|346.1|346.1|340|340|0
861141600000|1997-04-15 22:00:00|341.65|341.65|341.2|341.2|341.75|341.75|337.5|337.5|0
861228000000|1997-04-16 22:00:00|341.2|341.2|342.2|342.2|344|344|339.9|339.9|0
861314400000|1997-04-17 22:00:00|342.2|342.2|341.25|341.25|343.05|343.05|340.75|340.75|0
861573600000|1997-04-20 22:00:00|341.25|341.25|342.5|342.5|342.9|342.9|341|341|0
861660000000|1997-04-21 22:00:00|342.5|342.5|341.1|341.1|342.7|342.7|340.7|340.7|0
861746400000|1997-04-22 22:00:00|341.1|341.1|341.1|341.1|341.2|341.2|340|340|0
861832800000|1997-04-23 22:00:00|341.1|341.1|340.3|340.3|341.8|341.8|339.9|339.9|0
861919200000|1997-04-24 22:00:00|340.3|340.3|341.85|341.85|342.8|342.8|340.2|340.2|0
862178400000|1997-04-27 22:00:00|341.85|341.85|339.5|339.5|341.85|341.85|338.7|338.7|0
862264800000|1997-04-28 22:00:00|339.5|339.5|339.7|339.7|340.3|340.3|338.75|338.75|0
862351200000|1997-04-29 22:00:00|339.7|339.7|340.1|340.1|341.25|341.25|338.95|338.95|0
862437600000|1997-04-30 22:00:00|339.3|339.3|340.1|340.1|341.3|341.3|338.6|338.6|0
862524000000|1997-05-01 22:00:00|340.1|340.1|340|340|340.3|340.3|339.25|339.25|0
862783200000|1997-05-04 22:00:00|340|340|342.5|342.5|343.1|343.1|339.75|339.75|0
862869600000|1997-05-05 22:00:00|342.5|342.5|340.1|340.1|344|344|338.9|338.9|0
862956000000|1997-05-06 22:00:00|340.1|340.1|341.4|341.4|341.5|341.5|339.95|339.95|0
863042400000|1997-05-07 22:00:00|341.4|341.4|343.4|343.4|345.15|345.15|341.2|341.2|0
863128800000|1997-05-08 22:00:00|343.4|343.4|348.1|348.1|348.15|348.15|343.4|343.4|0
863388000000|1997-05-11 22:00:00|348.1|348.1|347.3|347.3|350.9|350.9|346.9|346.9|0
863474400000|1997-05-12 22:00:00|347.3|347.3|349|349|349.4|349.4|346.4|346.4|0
863560800000|1997-05-13 22:00:00|349|349|347.1|347.1|349.35|349.35|346.3|346.3|0
863647200000|1997-05-14 22:00:00|347.1|347.1|347|347|348.55|348.55|345.4|345.4|0
863733600000|1997-05-15 22:00:00|347|347|344.2|344.2|347.45|347.45|343.1|343.1|0
863992800000|1997-05-18 22:00:00|344.2|344.2|340.75|340.75|344.3|344.3|339.7|339.7|0
864079200000|1997-05-19 22:00:00|340.75|340.75|342.9|342.9|343.4|343.4|340|340|0
864165600000|1997-05-20 22:00:00|342.9|342.9|342.85|342.85|343.35|343.35|341.4|341.4|0
864252000000|1997-05-21 22:00:00|342.85|342.85|342.5|342.5|343.65|343.65|341.9|341.9|0
864338400000|1997-05-22 22:00:00|342.5|342.5|342.4|342.4|343.55|343.55|340.9|340.9|0
864597600000|1997-05-25 22:00:00|342.4|342.4|342.75|342.75|342.85|342.85|342.25|342.25|0
864684000000|1997-05-26 22:00:00|342.75|342.75|343.7|343.7|344.5|344.5|342.25|342.25|0
864770400000|1997-05-27 22:00:00|343.7|343.7|344.25|344.25|345.1|345.1|342.2|342.2|0
864856800000|1997-05-28 22:00:00|344.25|344.25|345.6|345.6|346|346|343.2|343.2|0
864943200000|1997-05-29 22:00:00|345.6|345.6|345.3|345.3|347|347|343.6|343.6|0
865202400000|1997-06-01 22:00:00|344.5|344.5|343.4|343.4|344.5|344.5|343.2|343.2|0
865288800000|1997-06-02 22:00:00|343.4|343.4|343.1|343.1|344.35|344.35|342|342|0
865375200000|1997-06-03 22:00:00|343.1|343.1|341.2|341.2|343.9|343.9|340.75|340.75|0
865461600000|1997-06-04 22:00:00|341.2|341.2|343.25|343.25|343.5|343.5|339.2|339.2|0
865548000000|1997-06-05 22:00:00|343.25|343.25|343.5|343.5|345.2|345.2|343.2|343.2|0
865807200000|1997-06-08 22:00:00|343.5|343.5|343.9|343.9|345|345|343|343|0
865893600000|1997-06-09 22:00:00|343.9|343.9|344|344|344.6|344.6|343.1|343.1|0
865980000000|1997-06-10 22:00:00|344|344|343.4|343.4|344.15|344.15|342.9|342.9|0
866066400000|1997-06-11 22:00:00|343.4|343.4|341.4|341.4|343.4|343.4|341.1|341.1|0
866152800000|1997-06-12 22:00:00|341.4|341.4|341|341|342.1|342.1|340.6|340.6|0
866412000000|1997-06-15 22:00:00|341|341|342|342|342.55|342.55|340.35|340.35|0
866498400000|1997-06-16 22:00:00|342|342|341.5|341.5|342.3|342.3|341.25|341.25|0
866584800000|1997-06-17 22:00:00|341.5|341.5|339|339|342.5|342.5|338.9|338.9|0
866671200000|1997-06-18 22:00:00|339|339|340|340|340.6|340.6|337.9|337.9|0
866757600000|1997-06-19 22:00:00|340|340|337.1|337.1|340.25|340.25|337|337|0
867016800000|1997-06-22 22:00:00|337.1|337.1|340|340|339.85|339.85|336.6|336.6|0
867103200000|1997-06-23 22:00:00|340|340|337.1|337.1|340.25|340.25|337.1|337.1|0
867189600000|1997-06-24 22:00:00|337.1|337.1|337.1|337.1|339.4|339.4|336.8|336.8|0
867276000000|1997-06-25 22:00:00|337.1|337.1|338.1|338.1|339|339|336.4|336.4|0
867362400000|1997-06-26 22:00:00|338.1|338.1|334.75|334.75|338.4|338.4|333.7|333.7|0
867621600000|1997-06-29 22:00:00|334.75|334.75|334.2|334.2|335.3|335.3|333.1|333.1|0
867708000000|1997-06-30 22:00:00|333.7|333.7|334|334|334.4|334.4|333.1|333.1|0
867794400000|1997-07-01 22:00:00|334|334|331.5|331.5|334.1|334.1|330.7|330.7|0
867880800000|1997-07-02 22:00:00|331.5|331.5|324.5|324.5|332.8|332.8|323.7|323.7|0
867967200000|1997-07-03 22:00:00|324.5|324.5|323|323|325.8|325.8|322.5|322.5|0
868226400000|1997-07-06 22:00:00|323|323|317.4|317.4|323.25|323.25|313.6|313.6|0
868312800000|1997-07-07 22:00:00|317.4|317.4|318.5|318.5|322.5|322.5|317.15|317.15|0
868399200000|1997-07-08 22:00:00|318.5|318.5|318.2|318.2|320.2|320.2|315.3|315.3|0
868485600000|1997-07-09 22:00:00|318.2|318.2|319.5|319.5|321.1|321.1|318.1|318.1|0
868572000000|1997-07-10 22:00:00|319.5|319.5|321.2|321.2|322.1|322.1|318.6|318.6|0
868831200000|1997-07-13 22:00:00|321.2|321.2|319.45|319.45|322.25|322.25|319|319|0
868917600000|1997-07-14 22:00:00|319.45|319.45|317.1|317.1|321.3|321.3|317.8|317.8|0
869004000000|1997-07-15 22:00:00|317.1|317.1|317.6|317.6|321.25|321.25|316.4|316.4|0
869090400000|1997-07-16 22:00:00|317.6|317.6|323.4|323.4|324.1|324.1|317.6|317.6|0
869176800000|1997-07-17 22:00:00|323.4|323.4|328|328|329.9|329.9|322.3|322.3|0
869436000000|1997-07-20 22:00:00|328|328|325.3|325.3|328.35|328.35|325|325|0
869522400000|1997-07-21 22:00:00|325.3|325.3|324|324|329.25|329.25|324.55|324.55|0
869608800000|1997-07-22 22:00:00|324|324|322.8|322.8|325.05|325.05|322.7|322.7|0
869695200000|1997-07-23 22:00:00|322.8|322.8|323|323|328.6|328.6|320.3|320.3|0
869781600000|1997-07-24 22:00:00|323|323|325.45|325.45|326.95|326.95|323|323|0
870040800000|1997-07-27 22:00:00|325.45|325.45|327.75|327.75|328.6|328.6|324.6|324.6|0
870127200000|1997-07-28 22:00:00|327.75|327.75|325.85|325.85|328.5|328.5|324.6|324.6|0
870213600000|1997-07-29 22:00:00|325.85|325.85|325.9|325.9|328|328|325.25|325.25|0
870300000000|1997-07-30 22:00:00|325.9|325.9|325.25|325.25|327.2|327.2|323.3|323.3|0
870386400000|1997-07-31 22:00:00|324.4|324.4|324.55|324.55|325.4|325.4|323.2|323.2|0
870645600000|1997-08-03 22:00:00|324.55|324.55|323.6|323.6|325.2|325.2|323.2|323.2|0
870732000000|1997-08-04 22:00:00|323.6|323.6|320.1|320.1|323.6|323.6|318.1|318.1|0
870818400000|1997-08-05 22:00:00|320.1|320.1|318.35|318.35|320.1|320.1|317|317|0
870904800000|1997-08-06 22:00:00|318.35|318.35|321.3|321.3|322.8|322.8|317.8|317.8|0
870991200000|1997-08-07 22:00:00|321.3|321.3|326.25|326.25|328.4|328.4|320.4|320.4|0
871250400000|1997-08-10 22:00:00|326.25|326.25|328.1|328.1|329.2|329.2|326|326|0
871336800000|1997-08-11 22:00:00|328.1|328.1|327|327|328.3|328.3|324.8|324.8|0
871423200000|1997-08-12 22:00:00|327|327|326.8|326.8|329.2|329.2|325.7|325.7|0
871509600000|1997-08-13 22:00:00|326.8|326.8|323.85|323.85|327.65|327.65|322.9|322.9|0
871596000000|1997-08-14 22:00:00|323.85|323.85|326.5|326.5|326.1|326.1|323|323|0
871855200000|1997-08-17 22:00:00|326.5|326.5|321.5|321.5|327.05|327.05|320.8|320.8|0
871941600000|1997-08-18 22:00:00|321.5|321.5|322.75|322.75|323.6|323.6|321|321|0
872028000000|1997-08-19 22:00:00|322.75|322.75|321.5|321.5|323.05|323.05|320.5|320.5|0
872114400000|1997-08-20 22:00:00|321.5|321.5|323.25|323.25|324.25|324.25|320.75|320.75|0
872200800000|1997-08-21 22:00:00|323.25|323.25|326|326|328|328|321.3|321.3|0
872460000000|1997-08-24 22:00:00|326|326|324.25|324.25|326|326|323.7|323.7|0
872546400000|1997-08-25 22:00:00|324.25|324.25|325.5|325.5|327.1|327.1|323.85|323.85|0
872632800000|1997-08-26 22:00:00|325.5|325.5|325.4|325.4|326.1|326.1|324|324|0
872719200000|1997-08-27 22:00:00|325.4|325.4|324.3|324.3|326.9|326.9|323.5|323.5|0
872805600000|1997-08-28 22:00:00|324.3|324.3|324.575|324.575|325.65|325.65|323.5|323.5|0
873064800000|1997-08-31 22:00:00|323.9|323.9|324.2|324.2|324.5|324.5|323.8|323.8|0
873151200000|1997-09-01 22:00:00|324.2|324.2|322.15|322.15|325|325|321.6|321.6|0
873237600000|1997-09-02 22:00:00|322.15|322.15|321.75|321.75|322.6|322.6|320.7|320.7|0
873324000000|1997-09-03 22:00:00|321.75|321.75|321.2|321.2|322.4|322.4|320.3|320.3|0
873410400000|1997-09-04 22:00:00|321.2|321.2|322.25|322.25|322.5|322.5|320.8|320.8|0
873669600000|1997-09-07 22:00:00|322.25|322.25|321.5|321.5|322.4|322.4|320.3|320.3|0
873756000000|1997-09-08 22:00:00|321.5|321.5|321|321|321.8|321.8|320.65|320.65|0
873842400000|1997-09-09 22:00:00|321|321|321.4|321.4|321.6|321.6|320.4|320.4|0
873928800000|1997-09-10 22:00:00|321.4|321.4|323.85|323.85|325|325|320.55|320.55|0
874015200000|1997-09-11 22:00:00|323.85|323.85|323.35|323.35|324.8|324.8|322.4|322.4|0
874274400000|1997-09-14 22:00:00|323.35|323.35|322.6|322.6|323.75|323.75|321.3|321.3|0
874360800000|1997-09-15 22:00:00|322.6|322.6|320.5|320.5|322.7|322.7|319.5|319.5|0
874447200000|1997-09-16 22:00:00|320.5|320.5|320.2|320.2|320.75|320.75|319.35|319.35|0
874533600000|1997-09-17 22:00:00|320.2|320.2|320.5|320.5|321.3|321.3|319.8|319.8|0
874620000000|1997-09-18 22:00:00|320.5|320.5|320.6|320.6|322.5|322.5|320.2|320.2|0
874879200000|1997-09-21 22:00:00|320.6|320.6|320.9|320.9|321.3|321.3|320|320|0
874965600000|1997-09-22 22:00:00|320.9|320.9|321.4|321.4|321.8|321.8|320.2|320.2|0
875052000000|1997-09-23 22:00:00|321.4|321.4|323|323|323.9|323.9|321.4|321.4|0
875138400000|1997-09-24 22:00:00|323|323|326.4|326.4|327.7|327.7|322.15|322.15|0
875224800000|1997-09-25 22:00:00|326.4|326.4|325.9|325.9|327.2|327.2|325|325|0
875484000000|1997-09-28 22:00:00|325.9|325.9|327.75|327.75|328.4|328.4|325.85|325.85|0
875570400000|1997-09-29 22:00:00|327.75|327.75|331.35|331.35|335.2|335.2|327.5|327.5|0
875656800000|1997-09-30 22:00:00|333.4|333.4|333.4|333.4|339.35|339.35|332.9|332.9|0
875743200000|1997-10-01 22:00:00|333.4|333.4|331.1|331.1|333.8|333.8|330.45|330.45|0
875829600000|1997-10-02 22:00:00|331.1|331.1|334.3|334.3|334.8|334.8|330.4|330.4|0
876088800000|1997-10-05 22:00:00|334.3|334.3|332.05|332.05|334.5|334.5|331.7|331.7|0
876175200000|1997-10-06 22:00:00|332.05|332.05|331|331|332.5|332.5|330.75|330.75|0
876261600000|1997-10-07 22:00:00|331|331|333.3|333.3|333.9|333.9|330.4|330.4|0
876348000000|1997-10-08 22:00:00|333.3|333.3|327.2|327.2|334.4|334.4|325.3|325.3|0
876434400000|1997-10-09 22:00:00|327.2|327.2|329.7|329.7|330|330|326.7|326.7|0
876693600000|1997-10-12 22:00:00|329.7|329.7|328.5|328.5|330.5|330.5|327.8|327.8|0
876780000000|1997-10-13 22:00:00|328.5|328.5|327.7|327.7|328.9|328.9|326.9|326.9|0
876866400000|1997-10-14 22:00:00|327.7|327.7|326.6|326.6|327.7|327.7|324.89|324.89|0
876952800000|1997-10-15 22:00:00|326.6|326.6|325.85|325.85|327.6|327.6|324.8|324.8|0
877039200000|1997-10-16 22:00:00|325.85|325.85|325|325|326.5|326.5|323.2|323.2|0
877298400000|1997-10-19 22:00:00|325|325|323.25|323.25|325|325|323.1|323.1|0
877384800000|1997-10-20 22:00:00|323.25|323.25|322.5|322.5|324.2|324.2|322.3|322.3|0
877471200000|1997-10-21 22:00:00|322.5|322.5|322.35|322.35|323.7|323.7|321.9|321.9|0
877557600000|1997-10-22 22:00:00|322.35|322.35|323.25|323.25|324.5|324.5|322.05|322.05|0
877644000000|1997-10-23 22:00:00|323.25|323.25|309|309|323.5|323.5|308.5|308.5|0
877906800000|1997-10-26 23:00:00|309|309|311|311|312.7|312.7|307.25|307.25|0
877993200000|1997-10-27 23:00:00|311|311|316|316|316.2|316.2|308.75|308.75|0
878079600000|1997-10-28 23:00:00|316|316|313.1|313.1|316.75|316.75|312|312|0
878166000000|1997-10-29 23:00:00|313.1|313.1|316|316|318.2|318.2|312.35|312.35|0
878252400000|1997-10-30 23:00:00|316|316|313.5|313.5|317|317|310|310|0
878511600000|1997-11-02 23:00:00|311.5|311.5|313.45|313.45|314.5|314.5|310.8|310.8|0
878598000000|1997-11-03 23:00:00|313.45|313.45|313.7|313.7|315.8|315.8|312|312|0
878684400000|1997-11-04 23:00:00|313.7|313.7|313.2|313.2|315.4|315.4|312.9|312.9|0
878770800000|1997-11-05 23:00:00|313.2|313.2|312.25|312.25|313.3|313.3|310.75|310.75|0
878857200000|1997-11-06 23:00:00|312.25|312.25|309.5|309.5|313.75|313.75|307.7|307.7|0
879116400000|1997-11-09 23:00:00|309.5|309.5|309.9|309.9|311|311|308.25|308.25|0
879202800000|1997-11-10 23:00:00|309.9|309.9|309.5|309.5|314.2|314.2|309.2|309.2|0
879289200000|1997-11-11 23:00:00|309.5|309.5|307.2|307.2|310.4|310.4|306.8|306.8|0
879375600000|1997-11-12 23:00:00|307.2|307.2|307.9|307.9|308.4|308.4|306.85|306.85|0
879462000000|1997-11-13 23:00:00|307.9|307.9|303|303|308.55|308.55|299|299|0
879721200000|1997-11-16 23:00:00|303|303|303.6|303.6|304.75|304.75|302.1|302.1|0
879807600000|1997-11-17 23:00:00|303.6|303.6|305.9|305.9|306.7|306.7|302.8|302.8|0
879894000000|1997-11-18 23:00:00|305.9|305.9|304|304|306.7|306.7|303.4|303.4|0
879980400000|1997-11-19 23:00:00|304|304|303|303|304|304|302.3|302.3|0
880066800000|1997-11-20 23:00:00|303|303|304.6|304.6|305.3|305.3|302.8|302.8|0
880326000000|1997-11-23 23:00:00|304.6|304.6|302.6|302.6|305.9|305.9|302.3|302.3|0
880412400000|1997-11-24 23:00:00|302.6|302.6|299.55|299.55|303.05|303.05|299.5|299.5|0
880498800000|1997-11-25 23:00:00|299.55|299.55|296.55|296.55|299.55|299.55|295|295|0
880585200000|1997-11-26 23:00:00|296.55|296.55|295.75|295.75|297.5|297.5|295.5|295.5|0
880671600000|1997-11-27 23:00:00|295.75|295.75|296.175|296.175|297.2|297.2|295.15|295.15|0
880930800000|1997-11-30 23:00:00|297|297|293.4|293.4|297|297|292.75|292.75|0
881017200000|1997-12-01 23:00:00|293.4|293.4|293.25|293.25|295.5|295.5|292.5|292.5|0
881103600000|1997-12-02 23:00:00|293.25|293.25|291.9|291.9|294|294|289.79|289.79|0
881190000000|1997-12-03 23:00:00|291.9|291.9|286|286|292|292|286|286|0
881276400000|1997-12-04 23:00:00|286|286|287.9|287.9|288.7|288.7|285.9|285.9|0
881535600000|1997-12-07 23:00:00|287.9|287.9|287.3|287.3|288.9|288.9|287.1|287.1|0
881622000000|1997-12-08 23:00:00|287.3|287.3|282.9|282.9|287.35|287.35|281.4|281.4|0
881708400000|1997-12-09 23:00:00|282.9|282.9|286.5|286.5|288.1|288.1|282.2|282.2|0
881794800000|1997-12-10 23:00:00|286.5|286.5|283.7|283.7|288.2|288.2|283.3|283.3|0
881881200000|1997-12-11 23:00:00|283.7|283.7|282.3|282.3|283.75|283.75|281.7|281.7|0
882140400000|1997-12-14 23:00:00|282.3|282.3|283.8|283.8|286|286|282.3|282.3|0
882226800000|1997-12-15 23:00:00|283.8|283.8|283.8|283.8|285.8|285.8|282.5|282.5|0
882313200000|1997-12-16 23:00:00|283.8|283.8|287.9|287.9|289.5|289.5|283.8|283.8|0
882399600000|1997-12-17 23:00:00|287.9|287.9|286.8|286.8|290.8|290.8|285.7|285.7|0
882486000000|1997-12-18 23:00:00|286.8|286.8|289|289|289.6|289.6|285.75|285.75|0
882745200000|1997-12-21 23:00:00|289|289|291.3|291.3|291.4|291.4|289|289|0
882831600000|1997-12-22 23:00:00|291.3|291.3|293.8|293.8|294.4|294.4|290.95|290.95|0
882918000000|1997-12-23 23:00:00|293.8|293.8|296|296|296.6|296.6|293.65|293.65|0
883004400000|1997-12-24 23:00:00|296|296|296|296|296.25|296.25|296|296|0
883090800000|1997-12-25 23:00:00|296|296|295|295|296.05|296.05|294.6|294.6|0
883350000000|1997-12-28 23:00:00|295|295|291|291|295|295|290|290|0
883436400000|1997-12-29 23:00:00|291|291|290.2|290.2|291.15|291.15|288.9|288.9|0
883522800000|1997-12-30 23:00:00|290.2|290.2|288.55|288.55|290.4|290.4|286.7|286.7|0
883695600000|1998-01-01 23:00:00|288.6|288.6|287.4|287.4|288.6|288.6|287.1|287.1|0
883954800000|1998-01-04 23:00:00|287.4|287.4|281.6|281.6|288.3|288.3|280.5|280.5|0
884041200000|1998-01-05 23:00:00|281.6|281.6|280.5|280.5|284.25|284.25|280.2|280.2|0
884127600000|1998-01-06 23:00:00|280.5|280.5|283|283|283.7|283.7|280.25|280.25|0
884214000000|1998-01-07 23:00:00|283|283|280.8|280.8|284|284|278.2|278.2|0
884300400000|1998-01-08 23:00:00|280.8|280.8|278.1|278.1|282.4|282.4|277.9|277.9|0
884559600000|1998-01-11 23:00:00|278.1|278.1|277.55|277.55|279.3|279.3|277.5|277.5|0
884646000000|1998-01-12 23:00:00|277.55|277.55|282.9|282.9|283|283|276.5|276.5|0
884732400000|1998-01-13 23:00:00|282.9|282.9|281.2|281.2|286.5|286.5|280.8|280.8|0
884818800000|1998-01-14 23:00:00|281.2|281.2|286|286|286.1|286.1|280.7|280.7|0
884905200000|1998-01-15 23:00:00|286|286|290.3|290.3|293|293|286|286|0
885164400000|1998-01-18 23:00:00|290.3|290.3|287.3|287.3|290.4|290.4|285.1|285.1|0
885250800000|1998-01-19 23:00:00|287.3|287.3|291.1|291.1|292.3|292.3|286.2|286.2|0
885337200000|1998-01-20 23:00:00|291.1|291.1|292.75|292.75|293.15|293.15|289.45|289.45|0
885423600000|1998-01-21 23:00:00|292.75|292.75|290.5|290.5|295.1|295.1|289.5|289.5|0
885510000000|1998-01-22 23:00:00|290.5|290.5|298.5|298.5|299.7|299.7|289.5|289.5|0
885769200000|1998-01-25 23:00:00|298.5|298.5|297.25|297.25|305|305|295.8|295.8|0
885855600000|1998-01-26 23:00:00|297.25|297.25|300.35|300.35|300.7|300.7|297.25|297.25|0
885942000000|1998-01-27 23:00:00|300.35|300.35|305.25|305.25|305.25|305.25|296.7|296.7|0
886028400000|1998-01-28 23:00:00|305.25|305.25|302|302|305.8|305.8|301.7|301.7|0
886114800000|1998-01-29 23:00:00|302|302|302.25|302.25|304.9|304.9|299.6|299.6|0
886374000000|1998-02-01 23:00:00|302.6|302.6|302.75|302.75|303.5|303.5|301|301|0
886460400000|1998-02-02 23:00:00|302.75|302.75|295.2|295.2|303.2|303.2|294|294|0
886546800000|1998-02-03 23:00:00|295.2|295.2|298.85|298.85|299.5|299.5|294.75|294.75|0
886633200000|1998-02-04 23:00:00|298.85|298.85|298.5|298.5|303.7|303.7|295.6|295.6|0
886719600000|1998-02-05 23:00:00|298.5|298.5|297.8|297.8|301.75|301.75|297.05|297.05|0
886978800000|1998-02-08 23:00:00|297.8|297.8|299.55|299.55|301.8|301.8|297.8|297.8|0
887065200000|1998-02-09 23:00:00|299.55|299.55|300.3|300.3|301.4|301.4|299|299|0
887151600000|1998-02-10 23:00:00|300.3|300.3|300.2|300.2|301|301|297.9|297.9|0
887238000000|1998-02-11 23:00:00|300.2|300.2|298.35|298.35|300.9|300.9|297.3|297.3|0
887324400000|1998-02-12 23:00:00|298.35|298.35|299.3|299.3|299.7|299.7|297.75|297.75|0
887583600000|1998-02-15 23:00:00|299.3|299.3|298.2|298.2|299.3|299.3|297.4|297.4|0
887670000000|1998-02-16 23:00:00|298.2|298.2|297.2|297.2|300.4|300.4|296.8|296.8|0
887756400000|1998-02-17 23:00:00|297.2|297.2|297.6|297.6|298.6|298.6|296.6|296.6|0
887842800000|1998-02-18 23:00:00|297.6|297.6|298.6|298.6|298.9|298.9|297.4|297.4|0
887929200000|1998-02-19 23:00:00|298.6|298.6|296.5|296.5|298.6|298.6|296.1|296.1|0
888188400000|1998-02-22 23:00:00|296.5|296.5|293.2|293.2|296.65|296.65|292.1|292.1|0
888274800000|1998-02-23 23:00:00|293.2|293.2|291.6|291.6|293.6|293.6|290.6|290.6|0
888361200000|1998-02-24 23:00:00|291.6|291.6|291.6|291.6|292.9|292.9|290.6|290.6|0
888447600000|1998-02-25 23:00:00|291.6|291.6|294.35|294.35|294.5|294.5|291.5|291.5|0
888534000000|1998-02-26 23:00:00|294.35|294.35|296.825|296.825|300|300|293.65|293.65|0
888793200000|1998-03-01 23:00:00|299.2|299.2|299.25|299.25|300.25|300.25|297.7|297.7|0
888879600000|1998-03-02 23:00:00|299.25|299.25|297.3|297.3|299.3|299.3|296.1|296.1|0
888966000000|1998-03-03 23:00:00|297.3|297.3|295.75|295.75|297.8|297.8|294.9|294.9|0
889052400000|1998-03-04 23:00:00|295.75|295.75|293.25|293.25|296.4|296.4|292.8|292.8|0
889138800000|1998-03-05 23:00:00|293.25|293.25|293.95|293.95|295.5|295.5|292.75|292.75|0
889398000000|1998-03-08 23:00:00|293.95|293.95|294.1|294.1|294.7|294.7|293.3|293.3|0
889484400000|1998-03-09 23:00:00|294.1|294.1|295.5|295.5|295.8|295.8|293.75|293.75|0
889570800000|1998-03-10 23:00:00|295.5|295.5|294.35|294.35|295.85|295.85|293.7|293.7|0
889657200000|1998-03-11 23:00:00|294.35|294.35|294.2|294.2|294.5|294.5|293.3|293.3|0
889743600000|1998-03-12 23:00:00|294.2|294.2|295.25|295.25|295.5|295.5|294.1|294.1|0
890002800000|1998-03-15 23:00:00|295.25|295.25|294.2|294.2|295.25|295.25|293.6|293.6|0
890089200000|1998-03-16 23:00:00|294.2|294.2|291.8|291.8|295.2|295.2|291.2|291.2|0
890175600000|1998-03-17 23:00:00|291.8|291.8|291.2|291.2|292.25|292.25|286.25|286.25|0
890262000000|1998-03-18 23:00:00|291.2|291.2|291.05|291.05|293.1|293.1|289.75|289.75|0
890348400000|1998-03-19 23:00:00|291.05|291.05|291.5|291.5|293|293|290.6|290.6|0
890607600000|1998-03-22 23:00:00|291.5|291.5|298.1|298.1|299.5|299.5|291.45|291.45|0
890694000000|1998-03-23 23:00:00|298.1|298.1|299|299|301.8|301.8|296.85|296.85|0
890780400000|1998-03-24 23:00:00|299|299|299.1|299.1|300.1|300.1|297.4|297.4|0
890866800000|1998-03-25 23:00:00|299.1|299.1|300.85|300.85|301.78|301.78|298.25|298.25|0
890953200000|1998-03-26 23:00:00|300.85|300.85|302.5|302.5|304.4|304.4|300.85|300.85|0
891208800000|1998-03-29 22:00:00|302.5|302.5|301.15|301.15|303.3|303.3|301.2|301.2|0
891295200000|1998-03-30 22:00:00|301.15|301.15|300.8|300.8|302.3|302.3|299.3|299.3|0
891381600000|1998-03-31 22:00:00|300.7|300.7|299.5|299.5|301.9|301.9|299.05|299.05|0
891468000000|1998-04-01 22:00:00|299.5|299.5|301.85|301.85|303.1|303.1|298.7|298.7|0
891554400000|1998-04-02 22:00:00|301.85|301.85|307.8|307.8|308.5|308.5|301.75|301.75|0
891813600000|1998-04-05 22:00:00|307.8|307.8|309.1|309.1|314.4|314.4|306.9|306.9|0
891900000000|1998-04-06 22:00:00|309.1|309.1|309.8|309.8|309.8|309.8|306|306|0
891986400000|1998-04-07 22:00:00|309.8|309.8|309.05|309.05|310.1|310.1|307|307|0
892072800000|1998-04-08 22:00:00|309.05|309.05|308|308|309.6|309.6|306.8|306.8|0
892159200000|1998-04-09 22:00:00|308|308|310.25|310.25|311.5|311.5|308|308|0
892418400000|1998-04-12 22:00:00|310.25|310.25|310.6|310.6|311|311|309.35|309.35|0
892504800000|1998-04-13 22:00:00|310.6|310.6|308.1|308.1|310.65|310.65|307.5|307.5|0
892591200000|1998-04-14 22:00:00|308.1|308.1|306.7|306.7|308.8|308.8|306.2|306.2|0
892677600000|1998-04-15 22:00:00|306.7|306.7|307.9|307.9|308.6|308.6|305.75|305.75|0
892764000000|1998-04-16 22:00:00|307.9|307.9|306.7|306.7|308.6|308.6|306.5|306.5|0
893023200000|1998-04-19 22:00:00|306.7|306.7|307.6|307.6|308.3|308.3|306.3|306.3|0
893109600000|1998-04-20 22:00:00|307.6|307.6|310.4|310.4|312.3|312.3|306.85|306.85|0
893196000000|1998-04-21 22:00:00|310.4|310.4|312.6|312.6|313.9|313.9|310|310|0
893282400000|1998-04-22 22:00:00|312.6|312.6|313.85|313.85|314.7|314.7|311.9|311.9|0
893368800000|1998-04-23 22:00:00|313.85|313.85|312.2|312.2|313.9|313.9|311.6|311.6|0
893628000000|1998-04-26 22:00:00|312.2|312.2|309.6|309.6|312.3|312.3|308.9|308.9|0
893714400000|1998-04-27 22:00:00|309.6|309.6|307.8|307.8|309.6|309.6|306.3|306.3|0
893800800000|1998-04-28 22:00:00|307.8|307.8|309.9|309.9|311.2|311.2|307|307|0
893887200000|1998-04-29 22:00:00|309.9|309.9|308.5|308.5|311.6|311.6|305.4|305.4|0
893973600000|1998-04-30 22:00:00|306.6|306.6|302.5|302.5|306.8|306.8|301.1|301.1|0
894232800000|1998-05-03 22:00:00|302.5|302.5|303.5|303.5|305.5|305.5|302.4|302.4|0
894319200000|1998-05-04 22:00:00|303.5|303.5|303|303|304.7|304.7|302.4|302.4|0
894405600000|1998-05-05 22:00:00|303|303|300.4|300.4|303.9|303.9|299.3|299.3|0
894492000000|1998-05-06 22:00:00|300.4|300.4|298.35|298.35|300.9|300.9|296.6|296.6|0
894578400000|1998-05-07 22:00:00|298.35|298.35|299.4|299.4|301|301|298.35|298.35|0
894837600000|1998-05-10 22:00:00|299.4|299.4|300|300|301|301|297.7|297.7|0
894924000000|1998-05-11 22:00:00|300|300|297.75|297.75|300|300|296.8|296.8|0
895010400000|1998-05-12 22:00:00|297.75|297.75|298.3|298.3|299.7|299.7|295|295|0
895096800000|1998-05-13 22:00:00|298.3|298.3|298.65|298.65|299.2|299.2|295.1|295.1|0
895183200000|1998-05-14 22:00:00|298.65|298.65|300.75|300.75|303.5|303.5|297.9|297.9|0
895442400000|1998-05-17 22:00:00|300.75|300.75|299|299|301.2|301.2|298.5|298.5|0
895528800000|1998-05-18 22:00:00|299|299|298.3|298.3|300.2|300.2|298.1|298.1|0
895615200000|1998-05-19 22:00:00|298.3|298.3|299.2|299.2|300.8|300.8|297|297|0
895701600000|1998-05-20 22:00:00|299.2|299.2|301.5|301.5|301.3|301.3|299|299|0
895788000000|1998-05-21 22:00:00|301.5|301.5|299.35|299.35|301.5|301.5|299.2|299.2|0
896047200000|1998-05-24 22:00:00|299.35|299.35|299.3|299.3|299.6|299.6|298.7|298.7|0
896133600000|1998-05-25 22:00:00|299.3|299.3|294.85|294.85|299.65|299.65|294.7|294.7|0
896220000000|1998-05-26 22:00:00|294.85|294.85|293.75|293.75|294.95|294.95|290.4|290.4|0
896306400000|1998-05-27 22:00:00|293.75|293.75|292.75|292.75|294.6|294.6|292.8|292.8|0
896392800000|1998-05-28 22:00:00|292.75|292.75|292.775|292.775|294.3|294.3|291.25|291.25|0
896652000000|1998-05-31 22:00:00|292.85|292.85|288|288|292.9|292.9|288.1|288.1|0
896738400000|1998-06-01 22:00:00|288|288|291.1|291.1|291.8|291.8|286.75|286.75|0
896824800000|1998-06-02 22:00:00|291.1|291.1|292.75|292.75|294.2|294.2|290|290|0
896911200000|1998-06-03 22:00:00|292.75|292.75|293.25|293.25|293.6|293.6|291.4|291.4|0
896997600000|1998-06-04 22:00:00|293.25|293.25|291.45|291.45|293.85|293.85|290.3|290.3|0
897256800000|1998-06-07 22:00:00|291.45|291.45|295.1|295.1|296|296|289.05|289.05|0
897343200000|1998-06-08 22:00:00|295.1|295.1|293.25|293.25|298.8|298.8|292.3|292.3|0
897429600000|1998-06-09 22:00:00|293.25|293.25|292.6|292.6|295|295|288.65|288.65|0
897516000000|1998-06-10 22:00:00|292.6|292.6|286.35|286.35|294.25|294.25|286.5|286.5|0
897602400000|1998-06-11 22:00:00|286.35|286.35|285.3|285.3|288.8|288.8|284.4|284.4|0
897861600000|1998-06-14 22:00:00|285.3|285.3|284.3|284.3|286.5|286.5|283.8|283.8|0
897948000000|1998-06-15 22:00:00|284.3|284.3|288.55|288.55|288.6|288.6|283.9|283.9|0
898034400000|1998-06-16 22:00:00|288.55|288.55|293.4|293.4|294|294|287.5|287.5|0
898120800000|1998-06-17 22:00:00|293.4|293.4|292.9|292.9|295.7|295.7|290.9|290.9|0
898207200000|1998-06-18 22:00:00|292.9|292.9|296.75|296.75|300|300|291.8|291.8|0
898466400000|1998-06-21 22:00:00|296.75|296.75|295.4|295.4|296.75|296.75|293.75|293.75|0
898552800000|1998-06-22 22:00:00|295.4|295.4|294.55|294.55|295.85|295.85|293.8|293.8|0
898639200000|1998-06-23 22:00:00|294.55|294.55|292.2|292.2|294.8|294.8|291.9|291.9|0
898725600000|1998-06-24 22:00:00|292.2|292.2|293.4|293.4|294.9|294.9|291.8|291.8|0
898812000000|1998-06-25 22:00:00|293.4|293.4|292.9|292.9|294.4|294.4|292.1|292.1|0
899071200000|1998-06-28 22:00:00|292.9|292.9|293.2|293.2|294.1|294.1|292|292|0
899157600000|1998-06-29 22:00:00|293.2|293.2|295.45|295.45|297.8|297.8|293.1|293.1|0
899244000000|1998-06-30 22:00:00|296.7|296.7|296.1|296.1|298.1|298.1|295|295|0
899330400000|1998-07-01 22:00:00|296.1|296.1|293.7|293.7|296.25|296.25|293.2|293.2|0
899416800000|1998-07-02 22:00:00|293.7|293.7|293.85|293.85|295.1|295.1|293.45|293.45|0
899676000000|1998-07-05 22:00:00|293.85|293.85|293.1|293.1|294.1|294.1|292.35|292.35|0
899762400000|1998-07-06 22:00:00|293.1|293.1|294.9|294.9|295.4|295.4|292.8|292.8|0
899848800000|1998-07-07 22:00:00|294.9|294.9|293.1|293.1|295.65|295.65|290.8|290.8|0
899935200000|1998-07-08 22:00:00|293.1|293.1|291|291|293.4|293.4|290.5|290.5|0
900021600000|1998-07-09 22:00:00|291|291|289.6|289.6|291.35|291.35|289.5|289.5|0
900280800000|1998-07-12 22:00:00|289.6|289.6|291.6|291.6|292.3|292.3|288|288|0
900367200000|1998-07-13 22:00:00|291.6|291.6|293.2|293.2|294.3|294.3|291|291|0
900453600000|1998-07-14 22:00:00|293.2|293.2|293.4|293.4|294.1|294.1|292|292|0
900540000000|1998-07-15 22:00:00|293.4|293.4|293.15|293.15|295.2|295.2|292.1|292.1|0
900626400000|1998-07-16 22:00:00|293.15|293.15|294.25|294.25|294.4|294.4|292.95|292.95|0
900885600000|1998-07-19 22:00:00|294.25|294.25|295.6|295.6|296.1|296.1|293.75|293.75|0
900972000000|1998-07-20 22:00:00|295.6|295.6|294.8|294.8|295.75|295.75|294.5|294.5|0
901058400000|1998-07-21 22:00:00|294.8|294.8|294.05|294.05|295|295|293.75|293.75|0
901144800000|1998-07-22 22:00:00|294.05|294.05|293.5|293.5|294.5|294.5|292.1|292.1|0
901231200000|1998-07-23 22:00:00|293.5|293.5|291.25|291.25|295.1|295.1|290.2|290.2|0
901490400000|1998-07-26 22:00:00|291.25|291.25|289.5|289.5|291.25|291.25|289.4|289.4|0
901576800000|1998-07-27 22:00:00|289.5|289.5|291.4|291.4|291.7|291.7|289.35|289.35|0
901663200000|1998-07-28 22:00:00|291.4|291.4|289.55|289.55|291.9|291.9|288.8|288.8|0
901749600000|1998-07-29 22:00:00|289.55|289.55|288.5|288.5|291|291|288.6|288.6|0
901836000000|1998-07-30 22:00:00|288.5|288.5|287.65|287.65|289.6|289.6|285.7|285.7|0
902095200000|1998-08-02 22:00:00|286.25|286.25|283.25|283.25|286.9|286.9|282.7|282.7|0
902181600000|1998-08-03 22:00:00|283.25|283.25|288.3|288.3|289.4|289.4|283.25|283.25|0
902268000000|1998-08-04 22:00:00|288.3|288.3|287.5|287.5|290|290|286.9|286.9|0
902354400000|1998-08-05 22:00:00|287.5|287.5|287.3|287.3|288.2|288.2|286.3|286.3|0
902440800000|1998-08-06 22:00:00|287.3|287.3|286.6|286.6|287.35|287.35|285.3|285.3|0
902700000000|1998-08-09 22:00:00|286.6|286.6|286.6|286.6|287.6|287.6|285|285|0
902786400000|1998-08-10 22:00:00|286.6|286.6|283.8|283.8|287|287|283|283|0
902872800000|1998-08-11 22:00:00|283.8|283.8|282.75|282.75|286.25|286.25|282|282|0
902959200000|1998-08-12 22:00:00|282.75|282.75|285.4|285.4|285.4|285.4|282.1|282.1|0
903045600000|1998-08-13 22:00:00|285.4|285.4|283.55|283.55|285.4|285.4|283.1|283.1|0
903304800000|1998-08-16 22:00:00|283.55|283.55|284.75|284.75|285.6|285.6|282.35|282.35|0
903391200000|1998-08-17 22:00:00|284.75|284.75|285|285|285.4|285.4|284|284|0
903477600000|1998-08-18 22:00:00|285|285|283.3|283.3|286.8|286.8|282.7|282.7|0
903564000000|1998-08-19 22:00:00|283.3|283.3|284.5|284.5|285.9|285.9|282.75|282.75|0
903650400000|1998-08-20 22:00:00|284.5|284.5|284|284|285.9|285.9|283.3|283.3|0
903909600000|1998-08-23 22:00:00|284|284|284.4|284.4|285|285|283.6|283.6|0
903996000000|1998-08-24 22:00:00|284.4|284.4|283|283|284.65|284.65|281.9|281.9|0
904082400000|1998-08-25 22:00:00|283|283|281.6|281.6|284.9|284.9|280.7|280.7|0
904168800000|1998-08-26 22:00:00|281.6|281.6|276.8|276.8|281.6|281.6|276.2|276.2|0
904255200000|1998-08-27 22:00:00|276.8|276.8|273.9|273.9|278|278|270.75|270.75|0
904514400000|1998-08-30 22:00:00|273.9|273.9|275.35|275.35|276.9|276.9|273.8|273.8|0
904600800000|1998-08-31 22:00:00|277.1|277.1|278.55|278.55|279.4|279.4|276.5|276.5|0
904687200000|1998-09-01 22:00:00|278.55|278.55|279.85|279.85|281|281|277.6|277.6|0
904773600000|1998-09-02 22:00:00|279.85|279.85|284.95|284.95|286.4|286.4|278.2|278.2|0
904860000000|1998-09-03 22:00:00|284.95|284.95|286.8|286.8|287.2|287.2|284.1|284.1|0
905119200000|1998-09-06 22:00:00|286.8|286.8|288|288|288.95|288.95|286.65|286.65|0
905205600000|1998-09-07 22:00:00|288|288|285.85|285.85|288|288|284.9|284.9|0
905292000000|1998-09-08 22:00:00|285.85|285.85|284|284|287|287|282.9|282.9|0
905378400000|1998-09-09 22:00:00|284|284|290.5|290.5|291.9|291.9|283.75|283.75|0
905464800000|1998-09-10 22:00:00|290.5|290.5|292.45|292.45|296.7|296.7|290.5|290.5|0
905724000000|1998-09-13 22:00:00|292.45|292.45|289.8|289.8|292.45|292.45|288.8|288.8|0
905810400000|1998-09-14 22:00:00|289.8|289.8|289.2|289.2|292.3|292.3|288.8|288.8|0
905896800000|1998-09-15 22:00:00|289.2|289.2|287.65|287.65|290|290|287.1|287.1|0
905983200000|1998-09-16 22:00:00|287.65|287.65|291.25|291.25|291.3|291.3|286.45|286.45|0
906069600000|1998-09-17 22:00:00|291.25|291.25|290.4|290.4|292.35|292.35|289.1|289.1|0
906328800000|1998-09-20 22:00:00|290.4|290.4|288.5|288.5|293.5|293.5|287.5|287.5|0
906415200000|1998-09-21 22:00:00|288.5|288.5|287.5|287.5|289.6|289.6|287.4|287.4|0
906501600000|1998-09-22 22:00:00|287.5|287.5|289.5|289.5|289.8|289.8|287.15|287.15|0
906588000000|1998-09-23 22:00:00|289.5|289.5|293.7|293.7|294.8|294.8|289.3|289.3|0
906674400000|1998-09-24 22:00:00|293.7|293.7|294|294|299.8|299.8|293.5|293.5|0
906933600000|1998-09-27 22:00:00|294|294|295.9|295.9|296.1|296.1|291.7|291.7|0
907020000000|1998-09-28 22:00:00|295.9|295.9|294.7|294.7|297.3|297.3|293.2|293.2|0
907106400000|1998-09-29 22:00:00|294.7|294.7|295.35|295.35|297.5|297.5|293.2|293.2|0
907192800000|1998-09-30 22:00:00|296.3|296.3|299.95|299.95|301.1|301.1|295.9|295.9|0
907279200000|1998-10-01 22:00:00|299.95|299.95|300.1|300.1|303.4|303.4|299|299|0
907538400000|1998-10-04 22:00:00|300.1|300.1|296|296|300.35|300.35|295.6|295.6|0
907624800000|1998-10-05 22:00:00|296|296|296.55|296.55|297.5|297.5|293.9|293.9|0
907711200000|1998-10-06 22:00:00|296.55|296.55|301.05|301.05|301.3|301.3|296.55|296.55|0
907797600000|1998-10-07 22:00:00|301.05|301.05|301.3|301.3|304.6|304.6|299|299|0
907884000000|1998-10-08 22:00:00|301.3|301.3|296.45|296.45|302|302|296|296|0
908143200000|1998-10-11 22:00:00|296.45|296.45|296.1|296.1|297.95|297.95|294.4|294.4|0
908229600000|1998-10-12 22:00:00|296.1|296.1|296.45|296.45|297|297|295.2|295.2|0
908316000000|1998-10-13 22:00:00|296.45|296.45|295.6|295.6|297.1|297.1|294.5|294.5|0
908402400000|1998-10-14 22:00:00|295.6|295.6|299.75|299.75|299|299|295.2|295.2|0
908488800000|1998-10-15 22:00:00|299.75|299.75|299.7|299.7|300.7|300.7|297|297|0
908748000000|1998-10-18 22:00:00|299.7|299.7|295.7|295.7|299.9|299.9|295.9|295.9|0
908834400000|1998-10-19 22:00:00|295.7|295.7|296.35|296.35|296.8|296.8|294.5|294.5|0
908920800000|1998-10-20 22:00:00|296.35|296.35|295.1|295.1|297|297|294.5|294.5|0
909007200000|1998-10-21 22:00:00|295.1|295.1|292.1|292.1|295.15|295.15|291.3|291.3|0
909093600000|1998-10-22 22:00:00|292.1|292.1|292.55|292.55|293.4|293.4|291.6|291.6|0
909356400000|1998-10-25 23:00:00|292.55|292.55|291.9|291.9|292.85|292.85|290.7|290.7|0
909442800000|1998-10-26 23:00:00|291.9|291.9|293.45|293.45|293.5|293.5|291.85|291.85|0
909529200000|1998-10-27 23:00:00|293.45|293.45|292.95|292.95|294.4|294.4|292.15|292.15|0
909615600000|1998-10-28 23:00:00|292.95|292.95|293.4|293.4|294.4|294.4|292.3|292.3|0
909702000000|1998-10-29 23:00:00|293.4|293.4|292.975|292.975|294.15|294.15|291.8|291.8|0
909961200000|1998-11-01 23:00:00|292.5|292.5|289.75|289.75|293.2|293.2|289.6|289.6|0
910047600000|1998-11-02 23:00:00|289.75|289.75|288.7|288.7|290.5|290.5|287.6|287.6|0
910134000000|1998-11-03 23:00:00|288.7|288.7|290.6|290.6|291.4|291.4|288.7|288.7|0
910220400000|1998-11-04 23:00:00|290.6|290.6|293.4|293.4|294.4|294.4|290|290|0
910306800000|1998-11-05 23:00:00|293.4|293.4|292.6|292.6|294.5|294.5|292.1|292.1|0
910566000000|1998-11-08 23:00:00|292.6|292.6|292.5|292.5|292.9|292.9|292|292|0
910652400000|1998-11-09 23:00:00|292.5|292.5|293.1|293.1|294|294|291.55|291.55|0
910738800000|1998-11-10 23:00:00|293.1|293.1|293.15|293.15|294.4|294.4|292.5|292.5|0
910825200000|1998-11-11 23:00:00|293.15|293.15|296.5|296.5|297.4|297.4|292.75|292.75|0
910911600000|1998-11-12 23:00:00|296.5|296.5|295.5|295.5|297.4|297.4|295|295|0
911170800000|1998-11-15 23:00:00|295.5|295.5|294.55|294.55|295.6|295.6|294.1|294.1|0
911257200000|1998-11-16 23:00:00|294.55|294.55|293.8|293.8|294.8|294.8|293.25|293.25|0
911343600000|1998-11-17 23:00:00|293.8|293.8|296.55|296.55|298.2|298.2|293.7|293.7|0
911430000000|1998-11-18 23:00:00|296.55|296.55|295.6|295.6|298.1|298.1|295.1|295.1|0
911516400000|1998-11-19 23:00:00|295.6|295.6|295.8|295.8|296.9|296.9|295|295|0
911775600000|1998-11-22 23:00:00|295.8|295.8|296.45|296.45|296.6|296.6|295|295|0
911862000000|1998-11-23 23:00:00|296.45|296.45|296.1|296.1|296.9|296.9|295.6|295.6|0
911948400000|1998-11-24 23:00:00|296.1|296.1|296.15|296.15|297.1|297.1|295.2|295.2|0
912034800000|1998-11-25 23:00:00|296.15|296.15|295.9|295.9|296.5|296.5|295.4|295.4|0
912121200000|1998-11-26 23:00:00|295.9|295.9|295.85|295.85|296.65|296.65|295.2|295.2|0
912380400000|1998-11-29 23:00:00|295.85|295.85|293.9|293.9|296.2|296.2|291.6|291.6|0
912466800000|1998-11-30 23:00:00|292.9|292.9|293.5|293.5|294.4|294.4|292.45|292.45|0
912553200000|1998-12-01 23:00:00|293.5|293.5|293|293|294.6|294.6|292.6|292.6|0
912639600000|1998-12-02 23:00:00|293|293|291.8|291.8|293.35|293.35|291.2|291.2|0
912726000000|1998-12-03 23:00:00|291.8|291.8|291.9|291.9|292.8|292.8|291.6|291.6|0
912985200000|1998-12-06 23:00:00|291.9|291.9|294.6|294.6|297.1|297.1|291.9|291.9|0
913071600000|1998-12-07 23:00:00|294.6|294.6|293.65|293.65|294.9|294.9|292.8|292.8|0
913158000000|1998-12-08 23:00:00|293.65|293.65|293.9|293.9|294.8|294.8|292.75|292.75|0
913244400000|1998-12-09 23:00:00|293.9|293.9|294.45|294.45|295.4|295.4|293.7|293.7|0
913330800000|1998-12-10 23:00:00|294.45|294.45|290.9|290.9|295.5|295.5|289.1|289.1|0
913590000000|1998-12-13 23:00:00|290.9|290.9|291.1|291.1|292.1|292.1|290.1|290.1|0
913676400000|1998-12-14 23:00:00|291.1|291.1|292.6|292.6|293.2|293.2|291.1|291.1|0
913762800000|1998-12-15 23:00:00|292.6|292.6|295.5|295.5|295|295|292.4|292.4|0
913849200000|1998-12-16 23:00:00|295.5|295.5|291.55|291.55|296|296|290.7|290.7|0
913935600000|1998-12-17 23:00:00|291.55|291.55|289.4|289.4|292.5|292.5|288.4|288.4|0
914194800000|1998-12-20 23:00:00|289.4|289.4|288.6|288.6|290.2|290.2|288.1|288.1|0
914281200000|1998-12-21 23:00:00|288.6|288.6|288|288|289.2|289.2|286.7|286.7|0
914367600000|1998-12-22 23:00:00|288|288|286.7|286.7|288.05|288.05|285.1|285.1|0
914454000000|1998-12-23 23:00:00|286.7|286.7|286|286|287.45|287.45|285.4|285.4|0
914540400000|1998-12-24 23:00:00|286|286|286.1|286.1|286.5|286.5|286|286|0
914799600000|1998-12-27 23:00:00|286.1|286.1|286.4|286.4|286.75|286.75|285.3|285.3|0
914886000000|1998-12-28 23:00:00|286.4|286.4|286|286|287.7|287.7|285.7|285.7|0
914972400000|1998-12-29 23:00:00|286|286|287|287|287.9|287.9|285.9|285.9|0
915058800000|1998-12-30 23:00:00|287|287|287.55|287.55|288.4|288.4|286.7|286.7|0
915404400000|1999-01-03 23:00:00|288.3|288.3|287.4|287.4|288.8|288.8|286.2|286.2|0
915490800000|1999-01-04 23:00:00|287.4|287.4|286.75|286.75|287.7|287.7|286|286|0
915577200000|1999-01-05 23:00:00|286.75|286.75|288|288|287.8|287.8|286.25|286.25|0
915663600000|1999-01-06 23:00:00|288|288|290.8|290.8|291.7|291.7|287.5|287.5|0
915750000000|1999-01-07 23:00:00|290.8|290.8|291.25|291.25|292|292|290.1|290.1|0
916009200000|1999-01-10 23:00:00|291.25|291.25|292.65|292.65|293.25|293.25|290.4|290.4|0
916095600000|1999-01-11 23:00:00|292.65|292.65|288.6|288.6|292.7|292.7|286.9|286.9|0
916182000000|1999-01-12 23:00:00|288.6|288.6|286|286|288.7|288.7|284.4|284.4|0
916268400000|1999-01-13 23:00:00|286|286|286.3|286.3|286.9|286.9|285.1|285.1|0
916354800000|1999-01-14 23:00:00|286.3|286.3|286.4|286.4|286.9|286.9|284.9|284.9|0
916614000000|1999-01-17 23:00:00|286.4|286.4|286.8|286.8|287.1|287.1|286.2|286.2|0
916700400000|1999-01-18 23:00:00|286.8|286.8|286.4|286.4|287.5|287.5|285.3|285.3|0
916786800000|1999-01-19 23:00:00|286.4|286.4|286.9|286.9|287.1|287.1|285.2|285.2|0
916873200000|1999-01-20 23:00:00|286.9|286.9|287.35|287.35|288.5|288.5|286.65|286.65|0
916959600000|1999-01-21 23:00:00|287.35|287.35|286.2|286.2|287.7|287.7|285.7|285.7|0
917218800000|1999-01-24 23:00:00|286.2|286.2|287.5|287.5|288.2|288.2|285.9|285.9|0
917305200000|1999-01-25 23:00:00|287.5|287.5|285.8|285.8|287.7|287.7|285.3|285.3|0
917391600000|1999-01-26 23:00:00|285.8|285.8|283.05|283.05|286.1|286.1|282.3|282.3|0
917478000000|1999-01-27 23:00:00|283.05|283.05|284.1|284.1|285.2|285.2|281.5|281.5|0
917564400000|1999-01-28 23:00:00|284.1|284.1|285.375|285.375|286.7|286.7|284.05|284.05|0
917823600000|1999-01-31 23:00:00|286.4|286.4|288.4|288.4|288.8|288.8|286.35|286.35|0
917910000000|1999-02-01 23:00:00|288.4|288.4|288.2|288.2|290.1|290.1|288.1|288.1|0
917996400000|1999-02-02 23:00:00|288.2|288.2|287.25|287.25|289|289|286|286|0
918082800000|1999-02-03 23:00:00|287.25|287.25|289.3|289.3|290|290|286.65|286.65|0
918169200000|1999-02-04 23:00:00|289.3|289.3|288.5|288.5|290.25|290.25|288.2|288.2|0
918428400000|1999-02-07 23:00:00|288.5|288.5|288.8|288.8|289.7|289.7|288.4|288.4|0
918514800000|1999-02-08 23:00:00|288.8|288.8|287.25|287.25|288.95|288.95|286.5|286.5|0
918601200000|1999-02-09 23:00:00|287.25|287.25|286.85|286.85|288.4|288.4|286.75|286.75|0
918687600000|1999-02-10 23:00:00|286.85|286.85|287.4|287.4|288|288|286.35|286.35|0
918774000000|1999-02-11 23:00:00|287.4|287.4|289.15|289.15|290.2|290.2|286.75|286.75|0
919033200000|1999-02-14 23:00:00|289.15|289.15|288.6|288.6|290.35|290.35|289.15|289.15|0
919119600000|1999-02-15 23:00:00|288.6|288.6|284.1|284.1|288.7|288.7|284.1|284.1|0
919206000000|1999-02-16 23:00:00|284.1|284.1|284.8|284.8|286.2|286.2|284.1|284.1|0
919292400000|1999-02-17 23:00:00|284.8|284.8|286.1|286.1|286.1|286.1|284.75|284.75|0
919378800000|1999-02-18 23:00:00|286.1|286.1|287.35|287.35|288.7|288.7|285.6|285.6|0
919638000000|1999-02-21 23:00:00|287.35|287.35|286.8|286.8|288|288|285.9|285.9|0
919724400000|1999-02-22 23:00:00|286.8|286.8|287.1|287.1|287.4|287.4|286|286|0
919810800000|1999-02-23 23:00:00|287.1|287.1|287.5|287.5|288.2|288.2|285.55|285.55|0
919897200000|1999-02-24 23:00:00|287.5|287.5|287.6|287.6|287.9|287.9|286.1|286.1|0
919983600000|1999-02-25 23:00:00|287.6|287.6|286.35|286.35|287.6|287.6|285.1|285.1|0
920242800000|1999-02-28 23:00:00|286.65|286.65|286.2|286.2|287.05|287.05|285.1|285.1|0
920329200000|1999-03-01 23:00:00|286.2|286.2|286.6|286.6|288.9|288.9|285.9|285.9|0
920415600000|1999-03-02 23:00:00|286.6|286.6|286.3|286.3|287|287|285.5|285.5|0
920502000000|1999-03-03 23:00:00|286.3|286.3|288.1|288.1|288.6|288.6|285.95|285.95|0
920588400000|1999-03-04 23:00:00|288.1|288.1|287.85|287.85|288.5|288.5|286.9|286.9|0
920847600000|1999-03-07 23:00:00|287.85|287.85|291.2|291.2|291.4|291.4|287.55|287.55|0
920934000000|1999-03-08 23:00:00|291.2|291.2|291.75|291.75|294|294|291|291|0
921020400000|1999-03-09 23:00:00|291.75|291.75|292.5|292.5|293|293|290.9|290.9|0
921106800000|1999-03-10 23:00:00|292.5|292.5|294.2|294.2|294.7|294.7|292.5|292.5|0
921193200000|1999-03-11 23:00:00|294.2|294.2|292.5|292.5|294.2|294.2|290.8|290.8|0
921452400000|1999-03-14 23:00:00|292.5|292.5|286.7|286.7|292.5|292.5|285.9|285.9|0
921538800000|1999-03-15 23:00:00|286.7|286.7|283.8|283.8|287.05|287.05|281.5|281.5|0
921625200000|1999-03-16 23:00:00|283.8|283.8|283.85|283.85|285.2|285.2|283.1|283.1|0
921711600000|1999-03-17 23:00:00|283.85|283.85|282.85|282.85|284.2|284.2|281.5|281.5|0
921798000000|1999-03-18 23:00:00|282.85|282.85|284.2|284.2|284.1|284.1|282.7|282.7|0
922057200000|1999-03-21 23:00:00|284.2|284.2|284.4|284.4|284.65|284.65|283.6|283.6|0
922143600000|1999-03-22 23:00:00|284.4|284.4|284.3|284.3|285.25|285.25|282.2|282.2|0
922230000000|1999-03-23 23:00:00|284.3|284.3|283.6|283.6|284.85|284.85|283.5|283.5|0
922316400000|1999-03-24 23:00:00|283.6|283.6|283|283|284|284|281.8|281.8|0
922402800000|1999-03-25 23:00:00|283|283|279.65|279.65|283.8|283.8|278.7|278.7|0
922658400000|1999-03-28 22:00:00|279.65|279.65|280|280|280.9|280.9|279.6|279.6|0
922744800000|1999-03-29 22:00:00|280|280|279|279|280.25|280.25|278.8|278.8|0
922831200000|1999-03-30 22:00:00|279|279|279.7|279.7|281.2|281.2|278.2|278.2|0
922917600000|1999-03-31 22:00:00|279.85|279.85|279.5|279.5|280.9|280.9|279.7|279.7|0
923004000000|1999-04-01 22:00:00|279.5|279.5|279.05|279.05|279.6|279.6|279|279|0
923263200000|1999-04-04 22:00:00|279.05|279.05|278.1|278.1|279.6|279.6|277|277|0
923349600000|1999-04-05 22:00:00|278.1|278.1|279.8|279.8|280.7|280.7|277.8|277.8|0
923436000000|1999-04-06 22:00:00|279.8|279.8|280|280|280.6|280.6|279.5|279.5|0
923522400000|1999-04-07 22:00:00|280|280|280.3|280.3|281.5|281.5|279.2|279.2|0
923608800000|1999-04-08 22:00:00|280.3|280.3|281.3|281.3|282.1|282.1|279.3|279.3|0
923868000000|1999-04-11 22:00:00|281.3|281.3|282.25|282.25|284.2|284.2|281.3|281.3|0
923954400000|1999-04-12 22:00:00|282.25|282.25|283.3|283.3|284|284|282.1|282.1|0
924040800000|1999-04-13 22:00:00|283.3|283.3|282|282|284.1|284.1|280.5|280.5|0
924127200000|1999-04-14 22:00:00|282|282|283.7|283.7|284|284|281.15|281.15|0
924213600000|1999-04-15 22:00:00|283.7|283.7|283|283|284.7|284.7|283.2|283.2|0
924472800000|1999-04-18 22:00:00|283|283|284.3|284.3|284.75|284.75|282.8|282.8|0
924559200000|1999-04-19 22:00:00|284.3|284.3|284.1|284.1|284.9|284.9|283.6|283.6|0
924645600000|1999-04-20 22:00:00|284.1|284.1|283.5|283.5|284.2|284.2|282.9|282.9|0
924732000000|1999-04-21 22:00:00|283.5|283.5|283.3|283.3|283.6|283.6|282.5|282.5|0
924818400000|1999-04-22 22:00:00|283.3|283.3|283.2|283.2|284.2|284.2|282.6|282.6|0
925077600000|1999-04-25 22:00:00|283.2|283.2|280.9|280.9|283.3|283.3|280.2|280.2|0
925164000000|1999-04-26 22:00:00|280.9|280.9|281.7|281.7|282.45|282.45|280|280|0
925250400000|1999-04-27 22:00:00|281.7|281.7|282.65|282.65|283.4|283.4|281.65|281.65|0
925336800000|1999-04-28 22:00:00|282.65|282.65|285.5|285.5|286.4|286.4|282.5|282.5|0
925423200000|1999-04-29 22:00:00|285.5|285.5|286.3|286.3|287.5|287.5|285.1|285.1|0
925682400000|1999-05-02 22:00:00|286|286|286.2|286.2|286.7|286.7|285.5|285.5|0
925768800000|1999-05-03 22:00:00|286.2|286.2|285.5|285.5|286.2|286.2|284.7|284.7|0
925855200000|1999-05-04 22:00:00|285.5|285.5|286.8|286.8|287.8|287.8|285|285|0
925941600000|1999-05-05 22:00:00|286.8|286.8|288.8|288.8|289.7|289.7|286.6|286.6|0
926028000000|1999-05-06 22:00:00|288.8|288.8|282.1|282.1|289.25|289.25|279.2|279.2|0
926287200000|1999-05-09 22:00:00|282.1|282.1|278|278|282.2|282.2|277.1|277.1|0
926373600000|1999-05-10 22:00:00|278|278|277.8|277.8|279.6|279.6|277.2|277.2|0
926460000000|1999-05-11 22:00:00|277.8|277.8|276.9|276.9|278.8|278.8|276|276|0
926546400000|1999-05-12 22:00:00|276.9|276.9|277.4|277.4|278.75|278.75|276.9|276.9|0
926632800000|1999-05-13 22:00:00|277.4|277.4|275.65|275.65|278.2|278.2|275.2|275.2|0
926892000000|1999-05-16 22:00:00|275.65|275.65|275.4|275.4|276.5|276.5|274.2|274.2|0
926978400000|1999-05-17 22:00:00|275.4|275.4|273.6|273.6|275.55|275.55|273.4|273.4|0
927064800000|1999-05-18 22:00:00|273.6|273.6|273|273|273.75|273.75|272|272|0
927151200000|1999-05-19 22:00:00|273|273|274.2|274.2|274.8|274.8|272.75|272.75|0
927237600000|1999-05-20 22:00:00|274.2|274.2|272.8|272.8|275.05|275.05|272|272|0
927496800000|1999-05-23 22:00:00|272.8|272.8|272.7|272.7|273|273|271.3|271.3|0
927583200000|1999-05-24 22:00:00|272.7|272.7|270.35|270.35|273.2|273.2|269.2|269.2|0
927669600000|1999-05-25 22:00:00|270.35|270.35|268.9|268.9|270.85|270.85|268.6|268.6|0
927756000000|1999-05-26 22:00:00|268.9|268.9|270.2|270.2|270.6|270.6|267.6|267.6|0
927842400000|1999-05-27 22:00:00|270.2|270.2|269.95|269.95|271.55|271.55|268.3|268.3|0
928101600000|1999-05-30 22:00:00|269.95|269.95|270.3|270.3|270.8|270.8|269.8|269.8|0
928188000000|1999-05-31 22:00:00|269.8|269.8|267.5|267.5|269.85|269.85|264.9|264.9|0
928274400000|1999-06-01 22:00:00|267.5|267.5|265|265|267.8|267.8|264.9|264.9|0
928360800000|1999-06-02 22:00:00|265|265|265.9|265.9|266.7|266.7|263.25|263.25|0
928447200000|1999-06-03 22:00:00|265.9|265.9|265.2|265.2|266.8|266.8|264|264|0
928706400000|1999-06-06 22:00:00|265.2|265.2|265.2|265.2|267.25|267.25|264.05|264.05|0
928792800000|1999-06-07 22:00:00|265.2|265.2|262|262|265.25|265.25|261|261|0
928879200000|1999-06-08 22:00:00|262|262|258.95|258.95|262.7|262.7|257.1|257.1|0
928965600000|1999-06-09 22:00:00|258.95|258.95|257.8|257.8|260.5|260.5|256.9|256.9|0
929052000000|1999-06-10 22:00:00|257.8|257.8|259.9|259.9|260.9|260.9|257.8|257.8|0
929311200000|1999-06-13 22:00:00|259.9|259.9|260.25|260.25|261.1|261.1|258.75|258.75|0
929397600000|1999-06-14 22:00:00|260.25|260.25|258.7|258.7|260.5|260.5|258.9|258.9|0
929484000000|1999-06-15 22:00:00|258.7|258.7|258.25|258.25|259|259|257.8|257.8|0
929570400000|1999-06-16 22:00:00|258.25|258.25|258.1|258.1|259|259|257.9|257.9|0
929656800000|1999-06-17 22:00:00|258.1|258.1|258.9|258.9|263|263|257.8|257.8|0
929916000000|1999-06-20 22:00:00|258.9|258.9|258.7|258.7|259.8|259.8|257.4|257.4|0
930002400000|1999-06-21 22:00:00|258.7|258.7|257.9|257.9|259.5|259.5|257.7|257.7|0
930088800000|1999-06-22 22:00:00|257.9|257.9|260.5|260.5|260.4|260.4|257.8|257.8|0
930175200000|1999-06-23 22:00:00|260.5|260.5|260.65|260.65|261.5|261.5|260|260|0
930261600000|1999-06-24 22:00:00|260.65|260.65|259.25|259.25|261.3|261.3|258.6|258.6|0
930520800000|1999-06-27 22:00:00|259.25|259.25|260.3|260.3|261.1|261.1|259|259|0
930607200000|1999-06-28 22:00:00|260.3|260.3|260.5|260.5|262.1|262.1|260.15|260.15|0
930693600000|1999-06-29 22:00:00|260.5|260.5|261.125|261.125|262.25|262.25|260|260|0
930780000000|1999-06-30 22:00:00|262.25|262.25|263.1|263.1|263.4|263.4|262.1|262.1|0
930866400000|1999-07-01 22:00:00|263.1|263.1|262.95|262.95|263.45|263.45|262.6|262.6|0
931125600000|1999-07-04 22:00:00|262.95|262.95|262|262|263|263|261.65|261.65|0
931212000000|1999-07-05 22:00:00|262|262|256.9|256.9|262.4|262.4|256.1|256.1|0
931298400000|1999-07-06 22:00:00|256.9|256.9|256.9|256.9|258.6|258.6|255.45|255.45|0
931384800000|1999-07-07 22:00:00|256.9|256.9|256.35|256.35|257.5|257.5|255.75|255.75|0
931471200000|1999-07-08 22:00:00|256.35|256.35|256.9|256.9|258.75|258.75|256|256|0
931730400000|1999-07-11 22:00:00|256.9|256.9|255.3|255.3|257.05|257.05|255|255|0
931816800000|1999-07-12 22:00:00|255.3|255.3|255.7|255.7|256.3|256.3|253.6|253.6|0
931903200000|1999-07-13 22:00:00|255.7|255.7|253.45|253.45|255.9|255.9|253.4|253.4|0
931989600000|1999-07-14 22:00:00|253.45|253.45|253.8|253.8|254.45|254.45|252.6|252.6|0
932076000000|1999-07-15 22:00:00|253.8|253.8|253.75|253.75|256.4|256.4|253.1|253.1|0
932335200000|1999-07-18 22:00:00|253.75|253.75|253.05|253.05|254.1|254.1|252.7|252.7|0
932421600000|1999-07-19 22:00:00|253.05|253.05|253.1|253.1|253.5|253.5|252.2|252.2|0
932508000000|1999-07-20 22:00:00|253.1|253.1|255.4|255.4|256|256|252.35|252.35|0
932594400000|1999-07-21 22:00:00|255.4|255.4|255.1|255.1|256.9|256.9|253.3|253.3|0
932680800000|1999-07-22 22:00:00|255.1|255.1|254.25|254.25|255.75|255.75|254.3|254.3|0
932940000000|1999-07-25 22:00:00|254.25|254.25|253.6|253.6|254.3|254.3|252.8|252.8|0
933026400000|1999-07-26 22:00:00|253.6|253.6|253.8|253.8|254.6|254.6|252.8|252.8|0
933112800000|1999-07-27 22:00:00|253.8|253.8|254|254|254.8|254.8|253.1|253.1|0
933199200000|1999-07-28 22:00:00|254|254|256.4|256.4|256.9|256.9|253.5|253.5|0
933285600000|1999-07-29 22:00:00|256.4|256.4|255.925|255.925|256.95|256.95|254.9|254.9|0
933544800000|1999-08-01 22:00:00|255.7|255.7|254.8|254.8|255.7|255.7|253.6|253.6|0
933631200000|1999-08-02 22:00:00|254.8|254.8|256|256|256.8|256.8|254.3|254.3|0
933717600000|1999-08-03 22:00:00|256|256|256|256|258.2|258.2|254.3|254.3|0
933804000000|1999-08-04 22:00:00|256|256|255.1|255.1|257.15|257.15|254.9|254.9|0
933890400000|1999-08-05 22:00:00|255.1|255.1|255.9|255.9|256.2|256.2|254.4|254.4|0
934149600000|1999-08-08 22:00:00|255.9|255.9|257.1|257.1|257.5|257.5|255.55|255.55|0
934236000000|1999-08-09 22:00:00|257.1|257.1|257.45|257.45|257.75|257.75|256.2|256.2|0
934322400000|1999-08-10 22:00:00|257.45|257.45|259.15|259.15|260.1|260.1|256.6|256.6|0
934408800000|1999-08-11 22:00:00|259.15|259.15|260.5|260.5|260.9|260.9|258.25|258.25|0
934495200000|1999-08-12 22:00:00|260.5|260.5|260.2|260.2|261.2|261.2|260.1|260.1|0
934754400000|1999-08-15 22:00:00|260.2|260.2|259.7|259.7|260.3|260.3|258.1|258.1|0
934840800000|1999-08-16 22:00:00|259.7|259.7|261.15|261.15|261.5|261.5|258.8|258.8|0
934927200000|1999-08-17 22:00:00|261.15|261.15|259.35|259.35|261.85|261.85|258.2|258.2|0
935013600000|1999-08-18 22:00:00|259.35|259.35|258.3|258.3|259.6|259.6|257.2|257.2|0
935100000000|1999-08-19 22:00:00|258.3|258.3|257.6|257.6|259|259|257.1|257.1|0
935359200000|1999-08-22 22:00:00|257.6|257.6|254|254|257.9|257.9|253.8|253.8|0
935445600000|1999-08-23 22:00:00|254|254|253|253|254.85|254.85|252.4|252.4|0
935532000000|1999-08-24 22:00:00|253|253|252.1|252.1|253.55|253.55|251.7|251.7|0
935618400000|1999-08-25 22:00:00|252.1|252.1|252.6|252.6|253.8|253.8|251.85|251.85|0
935704800000|1999-08-26 22:00:00|252.6|252.6|253.3|253.3|255|255|252.6|252.6|0
935964000000|1999-08-29 22:00:00|253.3|253.3|254|254|254.6|254.6|252.9|252.9|0
936050400000|1999-08-30 22:00:00|254|254|254.95|254.95|256.15|256.15|253.75|253.75|0
936136800000|1999-08-31 22:00:00|255.55|255.55|253.8|253.8|256|256|253.05|253.05|0
936223200000|1999-09-01 22:00:00|253.8|253.8|255.05|255.05|255.5|255.5|253.2|253.2|0
936309600000|1999-09-02 22:00:00|255.05|255.05|254.2|254.2|256.1|256.1|253.4|253.4|0
936568800000|1999-09-05 22:00:00|254.2|254.2|254.5|254.5|255.05|255.05|254.2|254.2|0
936655200000|1999-09-06 22:00:00|254.5|254.5|255.6|255.6|256.5|256.5|254.1|254.1|0
936741600000|1999-09-07 22:00:00|255.6|255.6|255.75|255.75|256.4|256.4|255.3|255.3|0
936828000000|1999-09-08 22:00:00|255.75|255.75|257|257|257.2|257.2|255.6|255.6|0
936914400000|1999-09-09 22:00:00|257|257|256.15|256.15|257.25|257.25|255.6|255.6|0
937173600000|1999-09-12 22:00:00|256.15|256.15|256.5|256.5|257.1|257.1|255.8|255.8|0
937260000000|1999-09-13 22:00:00|256.5|256.5|257.15|257.15|257.25|257.25|255.8|255.8|0
937346400000|1999-09-14 22:00:00|257.15|257.15|256.6|256.6|257.6|257.6|255.8|255.8|0
937432800000|1999-09-15 22:00:00|256.6|256.6|256.05|256.05|256.6|256.6|255.1|255.1|0
937519200000|1999-09-16 22:00:00|256.05|256.05|254.8|254.8|256.2|256.2|254.2|254.2|0
937778400000|1999-09-19 22:00:00|254.8|254.8|254.7|254.7|255.5|255.5|254.3|254.3|0
937864800000|1999-09-20 22:00:00|254.7|254.7|260.4|260.4|260.9|260.9|254.3|254.3|0
937951200000|1999-09-21 22:00:00|260.4|260.4|263.85|263.85|265|265|260|260|0
938037600000|1999-09-22 22:00:00|263.85|263.85|265.7|265.7|266.4|266.4|262.1|262.1|0
938124000000|1999-09-23 22:00:00|265.7|265.7|272.5|272.5|271.1|271.1|265.1|265.1|0
938383200000|1999-09-26 22:00:00|272.5|272.5|282.8|282.8|284.5|284.5|272.5|272.5|0
938469600000|1999-09-27 22:00:00|282.8|282.8|308|308|327.3|327.3|282.5|282.5|0
938556000000|1999-09-28 22:00:00|308|308|301|301|320|320|296.5|296.5|0
938642400000|1999-09-29 22:00:00|301|301|301.5|301.5|309|309|294|294|0
938728800000|1999-09-30 22:00:00|298|298|304|304|308.5|308.5|297|297|0
938988000000|1999-10-03 22:00:00|304|304|319|319|317.7|317.7|304|304|0
939074400000|1999-10-04 22:00:00|319|319|325|325|338|338|319|319|0
939160800000|1999-10-05 22:00:00|325|325|325|325|326|326|313.5|313.5|0
939247200000|1999-10-06 22:00:00|325|325|323.5|323.5|328.25|328.25|314.5|314.5|0
939333600000|1999-10-07 22:00:00|323.5|323.5|319|319|325|325|315|315|0
939592800000|1999-10-10 22:00:00|319|319|319|319|320|320|315|315|0
939679200000|1999-10-11 22:00:00|319|319|317|317|324|324|315.5|315.5|0
939765600000|1999-10-12 22:00:00|317|317|321.25|321.25|323.45|323.45|316.5|316.5|0
939852000000|1999-10-13 22:00:00|321.25|321.25|312.75|312.75|324|324|310.5|310.5|0
939938400000|1999-10-14 22:00:00|312.75|312.75|314.5|314.5|316.65|316.65|312.3|312.3|0
940197600000|1999-10-17 22:00:00|314.5|314.5|310|310|317.5|317.5|309.1|309.1|0
940284000000|1999-10-18 22:00:00|310|310|307.25|307.25|311|311|304.5|304.5|0
940370400000|1999-10-19 22:00:00|307.25|307.25|305|305|310.25|310.25|303.8|303.8|0
940456800000|1999-10-20 22:00:00|305|305|304.25|304.25|306.5|306.5|300.2|300.2|0
940543200000|1999-10-21 22:00:00|304.25|304.25|301.3|301.3|304.25|304.25|300.1|300.1|0
940802400000|1999-10-24 22:00:00|301.3|301.3|297.6|297.6|302.25|302.25|297.8|297.8|0
940888800000|1999-10-25 22:00:00|297.6|297.6|288.5|288.5|298.75|298.75|288|288|0
940975200000|1999-10-26 22:00:00|288.5|288.5|294|294|293.2|293.2|285.5|285.5|0
941061600000|1999-10-27 22:00:00|294|294|299|299|300.75|300.75|294|294|0
941148000000|1999-10-28 22:00:00|299|299|298.6|298.6|300.7|300.7|296.5|296.5|0
941410800000|1999-10-31 23:00:00|296.5|296.5|289.55|289.55|297|297|286.3|286.3|0
941497200000|1999-11-01 23:00:00|289.55|289.55|290.5|290.5|292.75|292.75|288.5|288.5|0
941583600000|1999-11-02 23:00:00|290.5|290.5|291.25|291.25|292.4|292.4|290.1|290.1|0
941670000000|1999-11-03 23:00:00|291.25|291.25|291.75|291.75|292.75|292.75|289.8|289.8|0
941756400000|1999-11-04 23:00:00|291.75|291.75|289.5|289.5|292.6|292.6|287.8|287.8|0
942015600000|1999-11-07 23:00:00|289.5|289.5|289.5|289.5|289.75|289.75|286.5|286.5|0
942102000000|1999-11-08 23:00:00|289.5|289.5|291.75|291.75|292.4|292.4|289.25|289.25|0
942188400000|1999-11-09 23:00:00|291.75|291.75|298|298|298.75|298.75|291|291|0
942274800000|1999-11-10 23:00:00|298|298|293.25|293.25|298|298|293.6|293.6|0
942361200000|1999-11-11 23:00:00|293.25|293.25|291.5|291.5|294|294|290.6|290.6|0
942620400000|1999-11-14 23:00:00|291.5|291.5|291|291|292.65|292.65|289.1|289.1|0
942706800000|1999-11-15 23:00:00|291|291|293.75|293.75|294.5|294.5|290.5|290.5|0
942793200000|1999-11-16 23:00:00|293.75|293.75|294.1|294.1|296.5|296.5|292.6|292.6|0
942879600000|1999-11-17 23:00:00|294.1|294.1|293.5|293.5|294.75|294.75|292.7|292.7|0
942966000000|1999-11-18 23:00:00|293.5|293.5|293.9|293.9|295.2|295.2|292.6|292.6|0
943225200000|1999-11-21 23:00:00|293.9|293.9|294.5|294.5|295.5|295.5|293.5|293.5|0
943311600000|1999-11-22 23:00:00|294.5|294.5|297.8|297.8|298.2|298.2|294.25|294.25|0
943398000000|1999-11-23 23:00:00|297.8|297.8|298|298|299.4|299.4|296.2|296.2|0
943484400000|1999-11-24 23:00:00|298|298|297.25|297.25|298.55|298.55|297|297|0
943570800000|1999-11-25 23:00:00|297.25|297.25|297|297|298.85|298.85|296.28|296.28|0
943830000000|1999-11-28 23:00:00|297|297|290.75|290.75|297.2|297.2|289.7|289.7|0
943916400000|1999-11-29 23:00:00|290.75|290.75|291.315|291.315|292.63|292.63|290|290|0
944002800000|1999-11-30 23:00:00|290.45|290.45|289.1|289.1|291.3|291.3|287.9|287.9|0
944089200000|1999-12-01 23:00:00|289.1|289.1|284.7|284.7|289.3|289.3|283.2|283.2|0
944175600000|1999-12-02 23:00:00|284.7|284.7|279.9|279.9|284.85|284.85|279|279|0
944434800000|1999-12-05 23:00:00|279.9|279.9|276.5|276.5|280.25|280.25|274|274|0
944521200000|1999-12-06 23:00:00|276.5|276.5|283.5|283.5|283.4|283.4|276.2|276.2|0
944607600000|1999-12-07 23:00:00|283.5|283.5|282.05|282.05|285.63|285.63|280.4|280.4|0
944694000000|1999-12-08 23:00:00|282.05|282.05|278|278|282.05|282.05|277.6|277.6|0
944780400000|1999-12-09 23:00:00|278|278|279|279|281.2|281.2|277.05|277.05|0
945039600000|1999-12-12 23:00:00|279|279|280|280|280.6|280.6|278.2|278.2|0
945126000000|1999-12-13 23:00:00|280|280|279.9|279.9|281.2|281.2|278.8|278.8|0
945212400000|1999-12-14 23:00:00|279.9|279.9|282.4|282.4|283.6|283.6|279.3|279.3|0
945298800000|1999-12-15 23:00:00|282.4|282.4|281.7|281.7|283|283|279.25|279.25|0
945385200000|1999-12-16 23:00:00|281.7|281.7|283.45|283.45|285.63|285.63|280.8|280.8|0
945644400000|1999-12-19 23:00:00|283.45|283.45|284|284|284.63|284.63|283.05|283.05|0
945730800000|1999-12-20 23:00:00|284|284|287.25|287.25|287.1|287.1|282|282|0
945817200000|1999-12-21 23:00:00|287.25|287.25|286.75|286.75|289.75|289.75|285.2|285.2|0
945903600000|1999-12-22 23:00:00|286.75|286.75|286.5|286.5|287.5|287.5|284.9|284.9|0
945990000000|1999-12-23 23:00:00|286.5|286.5|287.25|287.25|287.75|287.75|285.5|285.5|0
946249200000|1999-12-26 23:00:00|287.25|287.25|287.5|287.5|288.1|288.1|287|287|0
946335600000|1999-12-27 23:00:00|287.5|287.5|289.75|289.75|290.6|290.6|287.1|287.1|0
946422000000|1999-12-28 23:00:00|289.75|289.75|290.6|290.6|291.2|291.2|289.5|289.5|0
946508400000|1999-12-29 23:00:00|290.6|290.6|287.75|287.75|291.1|291.1|287.7|287.7|0
946594800000|1999-12-30 23:00:00|287.75|287.75|287.5|287.5|287.75|287.75|287.25|287.25|0
946854000000|2000-01-02 23:00:00|288|288|288.5|288.5|289|289|287.7|287.7|0
946940400000|2000-01-03 23:00:00|288.5|288.5|281.25|281.25|288.5|288.5|279.55|279.55|0
947026800000|2000-01-04 23:00:00|281.25|281.25|279.75|279.75|283.2|283.2|279.5|279.5|0
947113200000|2000-01-05 23:00:00|279.75|279.75|280.9|280.9|281.5|281.5|278.9|278.9|0
947199600000|2000-01-06 23:00:00|280.9|280.9|281.5|281.5|283|283|280.15|280.15|0
947458800000|2000-01-09 23:00:00|281.5|281.5|281.1|281.1|282.25|282.25|280.25|280.25|0
947545200000|2000-01-10 23:00:00|281.1|281.1|282.9|282.9|283.7|283.7|280|280|0
947631600000|2000-01-11 23:00:00|282.9|282.9|282.35|282.35|283.2|283.2|281|281|0
947718000000|2000-01-12 23:00:00|282.35|282.35|284|284|284.6|284.6|281.13|281.13|0
947804400000|2000-01-13 23:00:00|284|284|283.8|283.8|284.8|284.8|282.7|282.7|0
948063600000|2000-01-16 23:00:00|283.8|283.8|285.25|285.25|286.25|286.25|283.8|283.8|0
948150000000|2000-01-17 23:00:00|285.25|285.25|288.4|288.4|288.6|288.6|284.8|284.8|0
948236400000|2000-01-18 23:00:00|288.4|288.4|289.25|289.25|290|290|286.5|286.5|0
948322800000|2000-01-19 23:00:00|289.25|289.25|288.2|288.2|289.4|289.4|287.15|287.15|0
948409200000|2000-01-20 23:00:00|288.2|288.2|288.75|288.75|289.6|289.6|286.75|286.75|0
948668400000|2000-01-23 23:00:00|288.75|288.75|287.35|287.35|288.8|288.8|286.1|286.1|0
948754800000|2000-01-24 23:00:00|287.35|287.35|285.7|285.7|290.6|290.6|285.5|285.5|0
948841200000|2000-01-25 23:00:00|285.7|285.7|285.9|285.9|286.75|286.75|284.15|284.15|0
948927600000|2000-01-26 23:00:00|285.9|285.9|286.7|286.7|287.1|287.1|285.2|285.2|0
949014000000|2000-01-27 23:00:00|286.7|286.7|282.95|282.95|287.75|287.75|281.35|281.35|0
949273200000|2000-01-30 23:00:00|282.95|282.95|282.975|282.975|284.35|284.35|281.6|281.6|0
949359600000|2000-01-31 23:00:00|282.9|282.9|282.5|282.5|283.9|283.9|282|282|0
949446000000|2000-02-01 23:00:00|282.5|282.5|284.75|284.75|286.3|286.3|282.25|282.25|0
949532400000|2000-02-02 23:00:00|284.75|284.75|287.35|287.35|287.8|287.8|284.1|284.1|0
949618800000|2000-02-03 23:00:00|287.35|287.35|309|309|314.8|314.8|287|287|0
949878000000|2000-02-06 23:00:00|309|309|301.25|301.25|319|319|300|300|0
949964400000|2000-02-07 23:00:00|301.25|301.25|300|300|305|305|295|295|0
950050800000|2000-02-08 23:00:00|300|300|305|305|311|311|299|299|0
950137200000|2000-02-09 23:00:00|305|305|315|315|316.45|316.45|305|305|0
950223600000|2000-02-10 23:00:00|315|315|310|310|316.75|316.75|307.5|307.5|0
950482800000|2000-02-13 23:00:00|310|310|307.4|307.4|310.35|310.35|305|305|0
950569200000|2000-02-14 23:00:00|307.4|307.4|300.5|300.5|307.75|307.75|300|300|0
950655600000|2000-02-15 23:00:00|300.5|300.5|301.75|301.75|302.5|302.5|296|296|0
950742000000|2000-02-16 23:00:00|301.75|301.75|299.75|299.75|309|309|296.85|296.85|0
950828400000|2000-02-17 23:00:00|299.75|299.75|304|304|304.5|304.5|298.75|298.75|0
951087600000|2000-02-20 23:00:00|304|304|305|305|306.25|306.25|302.75|302.75|0
951174000000|2000-02-21 23:00:00|305|305|304.6|304.6|306.5|306.5|301.35|301.35|0
951260400000|2000-02-22 23:00:00|304.6|304.6|299.75|299.75|305.5|305.5|299|299|0
951346800000|2000-02-23 23:00:00|299.75|299.75|298|298|301.5|301.5|297.7|297.7|0
951433200000|2000-02-24 23:00:00|298|298|292.25|292.25|298.2|298.2|291.1|291.1|0
951692400000|2000-02-27 23:00:00|292.25|292.25|291.5|291.5|293.75|293.75|290.5|290.5|0
951778800000|2000-02-28 23:00:00|291.5|291.5|292.55|292.55|294.1|294.1|291|291|0
951865200000|2000-02-29 23:00:00|291.75|291.75|289.5|289.5|293.75|293.75|290.6|290.6|0
951951600000|2000-03-01 23:00:00|289.5|289.5|287.5|287.5|293.75|293.75|287.3|287.3|0
952038000000|2000-03-02 23:00:00|287.5|287.5|288.5|288.5|290.75|290.75|287.2|287.2|0
952297200000|2000-03-05 23:00:00|288.5|288.5|287.5|287.5|289.75|289.75|287.2|287.2|0
952383600000|2000-03-06 23:00:00|287.5|287.5|291.9|291.9|293.3|293.3|286.5|286.5|0
952470000000|2000-03-07 23:00:00|291.9|291.9|287.75|287.75|293.6|293.6|287.9|287.9|0
952556400000|2000-03-08 23:00:00|287.75|287.75|291|291|293|293|287.5|287.5|0
952642800000|2000-03-09 23:00:00|291|291|288.5|288.5|292.75|292.75|287.8|287.8|0
952902000000|2000-03-12 23:00:00|288.5|288.5|290.25|290.25|291.6|291.6|288.5|288.5|0
952988400000|2000-03-13 23:00:00|290.25|290.25|288.5|288.5|291.55|291.55|287.8|287.8|0
953074800000|2000-03-14 23:00:00|288.5|288.5|288.5|288.5|289.75|289.75|288.1|288.1|0
953161200000|2000-03-15 23:00:00|288.5|288.5|285.5|285.5|289.45|289.45|284.9|284.9|0
953247600000|2000-03-16 23:00:00|285.5|285.5|283.3|283.3|286.25|286.25|282.65|282.65|0
953506800000|2000-03-19 23:00:00|283.3|283.3|285.85|285.85|286.5|286.5|283.3|283.3|0
953593200000|2000-03-20 23:00:00|285.85|285.85|289.25|289.25|291|291|283.6|283.6|0
953679600000|2000-03-21 23:00:00|289.25|289.25|287.75|287.75|290.5|290.5|287.3|287.3|0
953766000000|2000-03-22 23:00:00|287.75|287.75|284.7|284.7|287.75|287.75|282.7|282.7|0
953852400000|2000-03-23 23:00:00|284.7|284.7|284.75|284.75|285.5|285.5|284|284|0
954108000000|2000-03-26 22:00:00|284.75|284.75|280.1|280.1|284.95|284.95|279.8|279.8|0
954194400000|2000-03-27 22:00:00|280.1|280.1|279.3|279.3|281.5|281.5|278|278|0
954280800000|2000-03-28 22:00:00|279.3|279.3|275.9|275.9|280.3|280.3|274.4|274.4|0
954367200000|2000-03-29 22:00:00|275.9|275.9|276.5|276.5|277.5|277.5|275.1|275.1|0
954453600000|2000-03-30 22:00:00|276.5|276.5|277.2|277.2|279.9|279.9|274.5|274.5|0
954712800000|2000-04-02 22:00:00|278.5|278.5|278|278|279.6|279.6|276.8|276.8|0
954799200000|2000-04-03 22:00:00|278|278|284|284|288.2|288.2|275.6|275.6|0
954885600000|2000-04-04 22:00:00|284|284|281.1|281.1|284.1|284.1|280.4|280.4|0
954972000000|2000-04-05 22:00:00|281.1|281.1|279.75|279.75|281.4|281.4|278.1|278.1|0
955058400000|2000-04-06 22:00:00|279.75|279.75|279.7|279.7|280.9|280.9|278.85|278.85|0
955317600000|2000-04-09 22:00:00|279.7|279.7|281.25|281.25|282.3|282.3|279.65|279.65|0
955404000000|2000-04-10 22:00:00|281.25|281.25|281.2|281.2|283.3|283.3|280.75|280.75|0
955490400000|2000-04-11 22:00:00|281.2|281.2|281.55|281.55|283.1|283.1|279|279|0
955576800000|2000-04-12 22:00:00|281.55|281.55|281.25|281.25|282.5|282.5|279.6|279.6|0
955663200000|2000-04-13 22:00:00|281.25|281.25|283.4|283.4|286|286|280.15|280.15|0
955922400000|2000-04-16 22:00:00|283.4|283.4|280.25|280.25|284.75|284.75|280.3|280.3|0
956008800000|2000-04-17 22:00:00|280.25|280.25|280.9|280.9|282.5|282.5|279.75|279.75|0
956095200000|2000-04-18 22:00:00|280.9|280.9|280.5|280.5|281.7|281.7|279.8|279.8|0
956181600000|2000-04-19 22:00:00|280.5|280.5|279.5|279.5|281.05|281.05|278.5|278.5|0
956268000000|2000-04-20 22:00:00|279.5|279.5|279.5|279.5|279.8|279.8|279|279|0
956527200000|2000-04-23 22:00:00|279.5|279.5|279.5|279.5|280.9|280.9|279|279|0
956613600000|2000-04-24 22:00:00|279.5|279.5|277.9|277.9|280.2|280.2|277.5|277.5|0
956700000000|2000-04-25 22:00:00|277.9|277.9|275.6|275.6|278.25|278.25|274.6|274.6|0
956786400000|2000-04-26 22:00:00|275.6|275.6|276.85|276.85|277.3|277.3|274.9|274.9|0
956872800000|2000-04-27 22:00:00|276.85|276.85|274.625|274.625|276.95|276.95|272.3|272.3|0
957132000000|2000-04-30 22:00:00|273.5|273.5|273.5|273.5|273.5|273.5|271.9|271.9|0
957218400000|2000-05-01 22:00:00|273.5|273.5|275.5|275.5|276.1|276.1|273|273|0
957304800000|2000-05-02 22:00:00|275.5|275.5|278.5|278.5|278|278|275.1|275.1|0
957391200000|2000-05-03 22:00:00|278.5|278.5|280.2|280.2|282.5|282.5|276|276|0
957477600000|2000-05-04 22:00:00|280.2|280.2|278.65|278.65|282.3|282.3|277.1|277.1|0
957736800000|2000-05-07 22:00:00|278.65|278.65|276.2|276.2|278.65|278.65|275.8|275.8|0
957823200000|2000-05-08 22:00:00|276.2|276.2|277|277|277.6|277.6|275|275|0
957909600000|2000-05-09 22:00:00|277|277|277.35|277.35|278.8|278.8|276.1|276.1|0
957996000000|2000-05-10 22:00:00|277.35|277.35|275.75|275.75|278|278|275|275|0
958082400000|2000-05-11 22:00:00|275.75|275.75|276.2|276.2|277.25|277.25|275.4|275.4|0
958341600000|2000-05-14 22:00:00|276.2|276.2|275.4|275.4|276.7|276.7|273.6|273.6|0
958428000000|2000-05-15 22:00:00|275.4|275.4|275.25|275.25|277.1|277.1|274.7|274.7|0
958514400000|2000-05-16 22:00:00|275.25|275.25|273.25|273.25|275.3|275.3|271.7|271.7|0
958600800000|2000-05-17 22:00:00|273.25|273.25|273.15|273.15|274.1|274.1|271.8|271.8|0
958687200000|2000-05-18 22:00:00|273.15|273.15|273.85|273.85|274.9|274.9|272.2|272.2|0
958946400000|2000-05-21 22:00:00|273.85|273.85|275.15|275.15|276.8|276.8|273.1|273.1|0
959032800000|2000-05-22 22:00:00|275.15|275.15|273.85|273.85|276.5|276.5|273.2|273.2|0
959119200000|2000-05-23 22:00:00|273.85|273.85|273.2|273.2|274|274|272.4|272.4|0
959205600000|2000-05-24 22:00:00|273.2|273.2|269.75|269.75|274.4|274.4|269.1|269.1|0
959292000000|2000-05-25 22:00:00|269.75|269.75|272|272|272.9|272.9|269.5|269.5|0
959551200000|2000-05-28 22:00:00|272|272|273|273|273.5|273.5|271.9|271.9|0
959637600000|2000-05-29 22:00:00|273|273|272.7|272.7|274.8|274.8|271.9|271.9|0
959724000000|2000-05-30 22:00:00|272.7|272.7|272.2|272.2|272.9|272.9|271.5|271.5|0
959810400000|2000-05-31 22:00:00|271.75|271.75|272.6|272.6|273.15|273.15|271.65|271.65|0
959896800000|2000-06-01 22:00:00|272.6|272.6|280|280|282.5|282.5|272.15|272.15|0
960156000000|2000-06-04 22:00:00|280|280|285.2|285.2|286.1|286.1|280|280|0
960242400000|2000-06-05 22:00:00|285.2|285.2|289|289|290.9|290.9|283.5|283.5|0
960328800000|2000-06-06 22:00:00|289|289|286.5|286.5|289.15|289.15|283.95|283.95|0
960415200000|2000-06-07 22:00:00|286.5|286.5|284.1|284.1|287|287|283.35|283.35|0
960501600000|2000-06-08 22:00:00|284.1|284.1|283.6|283.6|286.5|286.5|283.2|283.2|0
960760800000|2000-06-11 22:00:00|283.6|283.6|286.25|286.25|286.6|286.6|282.9|282.9|0
960847200000|2000-06-12 22:00:00|286.25|286.25|285.9|285.9|293.75|293.75|284.35|284.35|0
960933600000|2000-06-13 22:00:00|285.9|285.9|292.2|292.2|291.7|291.7|285.05|285.05|0
961020000000|2000-06-14 22:00:00|292.2|292.2|289.3|289.3|293|293|286.35|286.35|0
961106400000|2000-06-15 22:00:00|289.3|289.3|288.15|288.15|291.7|291.7|288.15|288.15|0
961365600000|2000-06-18 22:00:00|288.15|288.15|285.9|285.9|288.85|288.85|285.15|285.15|0
961452000000|2000-06-19 22:00:00|285.9|285.9|286|286|287.25|287.25|285|285|0
961538400000|2000-06-20 22:00:00|286|286|285.9|285.9|287.3|287.3|285.3|285.3|0
961624800000|2000-06-21 22:00:00|285.9|285.9|285.3|285.3|289.1|289.1|284.55|284.55|0
961711200000|2000-06-22 22:00:00|285.3|285.3|282.65|282.65|286.4|286.4|282.2|282.2|0
961970400000|2000-06-25 22:00:00|282.65|282.65|284.1|284.1|284.4|284.4|281.8|281.8|0
962056800000|2000-06-26 22:00:00|284.1|284.1|285.7|285.7|285.9|285.9|282.85|282.85|0
962143200000|2000-06-27 22:00:00|285.7|285.7|291.5|291.5|292.8|292.8|285.1|285.1|0
962229600000|2000-06-28 22:00:00|291.5|291.5|288.9|288.9|292.4|292.4|287.9|287.9|0
962316000000|2000-06-29 22:00:00|288.9|288.9|288.75|288.75|290|290|287.5|287.5|0
962575200000|2000-07-02 22:00:00|289.4|289.4|287.55|287.55|289.75|289.75|287.5|287.5|0
962661600000|2000-07-03 22:00:00|287.55|287.55|286.6|286.6|288.1|288.1|286|286|0
962748000000|2000-07-04 22:00:00|286.6|286.6|283.6|283.6|287.7|287.7|283.7|283.7|0
962834400000|2000-07-05 22:00:00|283.6|283.6|283.25|283.25|285.95|285.95|282|282|0
962920800000|2000-07-06 22:00:00|283.25|283.25|283.35|283.35|284.4|284.4|281.8|281.8|0
963180000000|2000-07-09 22:00:00|283.35|283.35|283.8|283.8|285.05|285.05|283.15|283.15|0
963266400000|2000-07-10 22:00:00|283.8|283.8|282.3|282.3|284|284|281.7|281.7|0
963352800000|2000-07-11 22:00:00|282.3|282.3|280.4|280.4|283.25|283.25|279.25|279.25|0
963439200000|2000-07-12 22:00:00|280.4|280.4|280.2|280.2|281.55|281.55|279.6|279.6|0
963525600000|2000-07-13 22:00:00|280.2|280.2|280.9|280.9|281.1|281.1|279.55|279.55|0
963784800000|2000-07-16 22:00:00|280.9|280.9|283.3|283.3|283.9|283.9|280.8|280.8|0
963871200000|2000-07-17 22:00:00|283.3|283.3|282.35|282.35|283.85|283.85|281.8|281.8|0
963957600000|2000-07-18 22:00:00|282.35|282.35|278.8|278.8|282.9|282.9|277.3|277.3|0
964044000000|2000-07-19 22:00:00|278.8|278.8|280.25|280.25|280.9|280.9|277.5|277.5|0
964130400000|2000-07-20 22:00:00|280.25|280.25|279.8|279.8|281.2|281.2|278.65|278.65|0
964389600000|2000-07-23 22:00:00|279.8|279.8|278.9|278.9|280.85|280.85|278.65|278.65|0
964476000000|2000-07-24 22:00:00|278.9|278.9|279.05|279.05|281.3|281.3|277.85|277.85|0
964562400000|2000-07-25 22:00:00|279.05|279.05|279.7|279.7|280.5|280.5|278.45|278.45|0
964648800000|2000-07-26 22:00:00|279.7|279.7|278.3|278.3|280.75|280.75|277.7|277.7|0
964735200000|2000-07-27 22:00:00|278.3|278.3|277.9|277.9|279|279|277.5|277.5|0
964994400000|2000-07-30 22:00:00|277.9|277.9|277.05|277.05|277.9|277.9|276.2|276.2|0
965080800000|2000-07-31 22:00:00|277.2|277.2|277.25|277.25|278.3|278.3|276|276|0
965167200000|2000-08-01 22:00:00|277.25|277.25|277.1|277.1|278.8|278.8|276.2|276.2|0
965253600000|2000-08-02 22:00:00|277.1|277.1|273.8|273.8|277.7|277.7|272.5|272.5|0
965340000000|2000-08-03 22:00:00|273.8|273.8|272.5|272.5|274.8|274.8|271.95|271.95|0
965599200000|2000-08-06 22:00:00|272.5|272.5|273.6|273.6|273.9|273.9|272|272|0
965685600000|2000-08-07 22:00:00|273.6|273.6|273.4|273.4|274.55|274.55|271.7|271.7|0
965772000000|2000-08-08 22:00:00|273.4|273.4|272|272|273.4|273.4|271|271|0
965858400000|2000-08-09 22:00:00|272|272|272.45|272.45|273.2|273.2|271|271|0
965944800000|2000-08-10 22:00:00|272.45|272.45|274.85|274.85|275.25|275.25|272.1|272.1|0
966204000000|2000-08-13 22:00:00|274.85|274.85|274.5|274.5|276.35|276.35|273.8|273.8|0
966290400000|2000-08-14 22:00:00|274.5|274.5|274.45|274.45|274.65|274.65|273.9|273.9|0
966376800000|2000-08-15 22:00:00|274.45|274.45|277.5|277.5|277.35|277.35|274.25|274.25|0
966463200000|2000-08-16 22:00:00|277.5|277.5|277.1|277.1|278.65|278.65|276.5|276.5|0
966549600000|2000-08-17 22:00:00|277.1|277.1|276.45|276.45|277.5|277.5|275|275|0
966808800000|2000-08-20 22:00:00|276.45|276.45|274|274|276.75|276.75|274.1|274.1|0
966895200000|2000-08-21 22:00:00|274|274|273.3|273.3|275.9|275.9|272.9|272.9|0
966981600000|2000-08-22 22:00:00|273.3|273.3|270|270|273.85|273.85|270.65|270.65|0
967068000000|2000-08-23 22:00:00|270|270|272.7|272.7|273.1|273.1|270|270|0
967154400000|2000-08-24 22:00:00|272.7|272.7|273.9|273.9|274.6|274.6|272|272|0
967413600000|2000-08-27 22:00:00|273.9|273.9|273.5|273.5|274.3|274.3|273.05|273.05|0
967500000000|2000-08-28 22:00:00|273.5|273.5|272.9|272.9|274.9|274.9|272.05|272.05|0
967586400000|2000-08-29 22:00:00|272.9|272.9|273.9|273.9|273.9|273.9|272|272|0
967672800000|2000-08-30 22:00:00|273.9|273.9|275.525|275.525|278.05|278.05|273|273|0
967759200000|2000-08-31 22:00:00|277.55|277.55|276.7|276.7|277.75|277.75|276.25|276.25|0
968018400000|2000-09-03 22:00:00|276.7|276.7|276.7|276.7|277.7|277.7|276.45|276.45|0
968104800000|2000-09-04 22:00:00|276.7|276.7|275.35|275.35|276.8|276.8|274.45|274.45|0
968191200000|2000-09-05 22:00:00|275.35|275.35|274.3|274.3|275.7|275.7|273.15|273.15|0
968277600000|2000-09-06 22:00:00|274.3|274.3|273.5|273.5|274.3|274.3|272.1|272.1|0
968364000000|2000-09-07 22:00:00|273.5|273.5|272.7|272.7|274.5|274.5|271.1|271.1|0
968623200000|2000-09-10 22:00:00|272.7|272.7|272.95|272.95|273.5|273.5|271.9|271.9|0
968709600000|2000-09-11 22:00:00|272.95|272.95|273.8|273.8|275.5|275.5|272.25|272.25|0
968796000000|2000-09-12 22:00:00|273.8|273.8|272|272|273.8|273.8|271.9|271.9|0
968882400000|2000-09-13 22:00:00|272|272|272.4|272.4|273.9|273.9|271.8|271.8|0
968968800000|2000-09-14 22:00:00|272.4|272.4|272.3|272.3|273.4|273.4|270.6|270.6|0
969228000000|2000-09-17 22:00:00|272.3|272.3|271.75|271.75|274.3|274.3|271.2|271.2|0
969314400000|2000-09-18 22:00:00|271.75|271.75|271.9|271.9|272.8|272.8|270.6|270.6|0
969400800000|2000-09-19 22:00:00|271.9|271.9|269.3|269.3|272.4|272.4|268.9|268.9|0
969487200000|2000-09-20 22:00:00|269.3|269.3|270.8|270.8|270.9|270.9|268.4|268.4|0
969573600000|2000-09-21 22:00:00|270.8|270.8|271.8|271.8|275.7|275.7|270.7|270.7|0
969832800000|2000-09-24 22:00:00|271.8|271.8|274.3|274.3|274.3|274.3|271.8|271.8|0
969919200000|2000-09-25 22:00:00|274.3|274.3|274.2|274.2|275.4|275.4|273.6|273.6|0
970005600000|2000-09-26 22:00:00|274.2|274.2|278.25|278.25|279.3|279.3|273.6|273.6|0
970092000000|2000-09-27 22:00:00|278.25|278.25|275|275|278.5|278.5|275.2|275.2|0
970178400000|2000-09-28 22:00:00|275|275|273.7|273.7|275|275|272.4|272.4|0
970437600000|2000-10-01 22:00:00|274|274|273.1|273.1|274.3|274.3|272.6|272.6|0
970524000000|2000-10-02 22:00:00|273.1|273.1|271.75|271.75|273.4|273.4|271.5|271.5|0
970610400000|2000-10-03 22:00:00|271.75|271.75|270.6|270.6|272|272|270|270|0
970696800000|2000-10-04 22:00:00|270.6|270.6|269.5|269.5|273.25|273.25|269.7|269.7|0
970783200000|2000-10-05 22:00:00|269.5|269.5|269.7|269.7|271.25|271.25|269|269|0
971042400000|2000-10-08 22:00:00|269.7|269.7|270.35|270.35|270.6|270.6|269.4|269.4|0
971128800000|2000-10-09 22:00:00|270.35|270.35|272.85|272.85|273.1|273.1|268.5|268.5|0
971215200000|2000-10-10 22:00:00|272.85|272.85|270.7|270.7|274.7|274.7|270.3|270.3|0
971301600000|2000-10-11 22:00:00|270.7|270.7|276.1|276.1|276.8|276.8|270.1|270.1|0
971388000000|2000-10-12 22:00:00|276.1|276.1|272.2|272.2|277.35|277.35|271.45|271.45|0
971647200000|2000-10-15 22:00:00|272.2|272.2|271.8|271.8|272.3|272.3|270.5|270.5|0
971733600000|2000-10-16 22:00:00|271.8|271.8|271.35|271.35|271.9|271.9|269.1|269.1|0
971820000000|2000-10-17 22:00:00|271.35|271.35|270.5|270.5|273.6|273.6|269.6|269.6|0
971906400000|2000-10-18 22:00:00|270.5|270.5|270.8|270.8|271.6|271.6|269.9|269.9|0
971992800000|2000-10-19 22:00:00|270.8|270.8|271.05|271.05|271.6|271.6|269.9|269.9|0
972252000000|2000-10-22 22:00:00|271.05|271.05|270.15|270.15|272|272|269.65|269.65|0
972338400000|2000-10-23 22:00:00|270.15|270.15|270.15|270.15|270.8|270.8|269|269|0
972424800000|2000-10-24 22:00:00|270.15|270.15|266.55|266.55|270.3|270.3|265.2|265.2|0
972511200000|2000-10-25 22:00:00|266.55|266.55|265.1|265.1|267.25|267.25|264.2|264.2|0
972597600000|2000-10-26 22:00:00|265.1|265.1|264.5|264.5|266.8|266.8|262.1|262.1|0
972860400000|2000-10-29 23:00:00|264.5|264.5|264.35|264.35|266|266|264.15|264.15|0
972946800000|2000-10-30 23:00:00|264.35|264.35|264.225|264.225|265.6|265.6|262.85|262.85|0
973033200000|2000-10-31 23:00:00|264.8|264.8|264.4|264.4|266.3|266.3|263.1|263.1|0
973119600000|2000-11-01 23:00:00|264.4|264.4|264.5|264.5|266.75|266.75|263.4|263.4|0
973206000000|2000-11-02 23:00:00|264.5|264.5|264.95|264.95|266.5|266.5|263.8|263.8|0
973465200000|2000-11-05 23:00:00|264.95|264.95|264.9|264.9|266.3|266.3|264.35|264.35|0
973551600000|2000-11-06 23:00:00|264.9|264.9|264.4|264.4|266.9|266.9|263.4|263.4|0
973638000000|2000-11-07 23:00:00|264.4|264.4|264.8|264.8|265.55|265.55|263.65|263.65|0
973724400000|2000-11-08 23:00:00|264.8|264.8|265.7|265.7|266.5|266.5|263.6|263.6|0
973810800000|2000-11-09 23:00:00|265.7|265.7|264.5|264.5|266|266|264|264|0
974070000000|2000-11-12 23:00:00|264.5|264.5|264.3|264.3|265.7|265.7|263.8|263.8|0
974156400000|2000-11-13 23:00:00|264.3|264.3|264.35|264.35|265.15|265.15|263.9|263.9|0
974242800000|2000-11-14 23:00:00|264.35|264.35|264.6|264.6|265.6|265.6|264|264|0
974329200000|2000-11-15 23:00:00|264.6|264.6|265.6|265.6|268.1|268.1|264.5|264.5|0
974415600000|2000-11-16 23:00:00|265.6|265.6|266|266|266.8|266.8|264.9|264.9|0
974674800000|2000-11-19 23:00:00|266|266|266.2|266.2|266.7|266.7|265.5|265.5|0
974761200000|2000-11-20 23:00:00|266.2|266.2|265.6|265.6|267.3|267.3|265.35|265.35|0
974847600000|2000-11-21 23:00:00|265.6|265.6|267|267|267.35|267.35|265.4|265.4|0
974934000000|2000-11-22 23:00:00|267|267|265.8|265.8|267.35|267.35|265.45|265.45|0
975020400000|2000-11-23 23:00:00|265.8|265.8|265.5|265.5|266.35|266.35|265.5|265.5|0
975279600000|2000-11-26 23:00:00|265.5|265.5|269.75|269.75|270.6|270.6|265.5|265.5|0
975366000000|2000-11-27 23:00:00|269.75|269.75|269.35|269.35|270.9|270.9|268.4|268.4|0
975452400000|2000-11-28 23:00:00|269.35|269.35|266.65|266.65|269.95|269.95|266.5|266.5|0
975538800000|2000-11-29 23:00:00|266.65|266.65|267.85|267.85|270.2|270.2|265.5|265.5|0
975625200000|2000-11-30 23:00:00|270.2|270.2|269.5|269.5|272.3|272.3|268.7|268.7|0
975884400000|2000-12-03 23:00:00|269.5|269.5|270.65|270.65|271.95|271.95|269.3|269.3|0
975970800000|2000-12-04 23:00:00|270.65|270.65|270.35|270.35|272|272|269.85|269.85|0
976057200000|2000-12-05 23:00:00|270.35|270.35|274.5|274.5|274.8|274.8|270.05|270.05|0
976143600000|2000-12-06 23:00:00|274.5|274.5|273.5|273.5|275.65|275.65|272.9|272.9|0
976230000000|2000-12-07 23:00:00|273.5|273.5|272.5|272.5|273.65|273.65|272.1|272.1|0
976489200000|2000-12-10 23:00:00|272.5|272.5|270.4|270.4|272.9|272.9|269.8|269.8|0
976575600000|2000-12-11 23:00:00|270.4|270.4|270.7|270.7|271.95|271.95|269.9|269.9|0
976662000000|2000-12-12 23:00:00|270.7|270.7|269|269|270.75|270.75|268|268|0
976748400000|2000-12-13 23:00:00|269|269|269.8|269.8|270.8|270.8|268.3|268.3|0
976834800000|2000-12-14 23:00:00|269.8|269.8|270.75|270.75|271.5|271.5|268.8|268.8|0
977094000000|2000-12-17 23:00:00|270.75|270.75|270|270|270.75|270.75|269.55|269.55|0
977180400000|2000-12-18 23:00:00|270|270|270.25|270.25|270.3|270.3|269.2|269.2|0
977266800000|2000-12-19 23:00:00|270.25|270.25|273.2|273.2|273.7|273.7|269.5|269.5|0
977353200000|2000-12-20 23:00:00|273.2|273.2|274|274|274.7|274.7|272.25|272.25|0
977439600000|2000-12-21 23:00:00|274|274|273.5|273.5|275.2|275.2|273|273|0
977698800000|2000-12-24 23:00:00|273.5|273.5|273.15|273.15|273.9|273.9|273.5|273.5|0
977785200000|2000-12-25 23:00:00|273.15|273.15|274.3|274.3|274.7|274.7|273.15|273.15|0
977871600000|2000-12-26 23:00:00|274.3|274.3|275|275|275.7|275.7|274.15|274.15|0
977958000000|2000-12-27 23:00:00|275|275|272.2|272.2|275.9|275.9|271.2|271.2|0
978044400000|2000-12-28 23:00:00|272.2|272.2|271.875|271.875|272.85|272.85|270.9|270.9|0
978390000000|2001-01-01 23:00:00|272.5|272.5|269|269|273.25|273.25|267.7|267.7|0
978476400000|2001-01-02 23:00:00|269|269|267.8|267.8|269.7|269.7|266.2|266.2|0
978562800000|2001-01-03 23:00:00|267.8|267.8|267.2|267.2|268.75|268.75|266.5|266.5|0
978649200000|2001-01-04 23:00:00|267.2|267.2|268.1|268.1|268.7|268.7|266.65|266.65|0
978908400000|2001-01-07 23:00:00|268.1|268.1|268.3|268.3|269.65|269.65|267|267|0
978994800000|2001-01-08 23:00:00|268.3|268.3|267.3|267.3|268.35|268.35|266.7|266.7|0
979081200000|2001-01-09 23:00:00|267.3|267.3|264.65|264.65|267.35|267.35|264.55|264.55|0
979167600000|2001-01-10 23:00:00|264.65|264.65|264.05|264.05|265.3|265.3|263.1|263.1|0
979254000000|2001-01-11 23:00:00|264.05|264.05|264.25|264.25|265.4|265.4|263.3|263.3|0
979513200000|2001-01-14 23:00:00|264.25|264.25|263.4|263.4|264.4|264.4|263.1|263.1|0
979599600000|2001-01-15 23:00:00|263.4|263.4|263.5|263.5|265.45|265.45|262.7|262.7|0
979686000000|2001-01-16 23:00:00|263.5|263.5|263.55|263.55|264.15|264.15|262.6|262.6|0
979772400000|2001-01-17 23:00:00|263.55|263.55|264.55|264.55|265.2|265.2|263.1|263.1|0
979858800000|2001-01-18 23:00:00|264.55|264.55|265.3|265.3|266.5|266.5|264.2|264.2|0
980118000000|2001-01-21 23:00:00|265.3|265.3|267.25|267.25|268.3|268.3|265|265|0
980204400000|2001-01-22 23:00:00|267.25|267.25|266.3|266.3|269|269|265.25|265.25|0
980290800000|2001-01-23 23:00:00|266.3|266.3|264.7|264.7|266.65|266.65|263.6|263.6|0
980377200000|2001-01-24 23:00:00|264.7|264.7|264.75|264.75|265.2|265.2|262.9|262.9|0
980463600000|2001-01-25 23:00:00|264.75|264.75|263.3|263.3|265.25|265.25|261.9|261.9|0
980722800000|2001-01-28 23:00:00|263.3|263.3|262.9|262.9|263.8|263.8|262.3|262.3|0
980809200000|2001-01-29 23:00:00|262.9|262.9|265.75|265.75|266.55|266.55|262.8|262.8|0
980895600000|2001-01-30 23:00:00|265.75|265.75|265.225|265.225|266.5|266.5|263.95|263.95|0
980982000000|2001-01-31 23:00:00|265.9|265.9|268.1|268.1|268.7|268.7|265.6|265.6|0
981068400000|2001-02-01 23:00:00|268.1|268.1|266.9|266.9|268.4|268.4|266.4|266.4|0
981327600000|2001-02-04 23:00:00|266.9|266.9|265.2|265.2|267|267|265|265|0
981414000000|2001-02-05 23:00:00|265.2|265.2|263.5|263.5|265.5|265.5|262.1|262.1|0
981500400000|2001-02-06 23:00:00|263.5|263.5|263.15|263.15|264.2|264.2|262.4|262.4|0
981586800000|2001-02-07 23:00:00|263.15|263.15|260.6|260.6|263.7|263.7|260.2|260.2|0
981673200000|2001-02-08 23:00:00|260.6|260.6|261.1|261.1|261.4|261.4|259.05|259.05|0
981932400000|2001-02-11 23:00:00|261.1|261.1|261.2|261.2|261.8|261.8|260.25|260.25|0
982018800000|2001-02-12 23:00:00|261.2|261.2|260.4|260.4|261.8|261.8|259.9|259.9|0
982105200000|2001-02-13 23:00:00|260.4|260.4|259.5|259.5|261|261|259.65|259.65|0
982191600000|2001-02-14 23:00:00|259.5|259.5|255.7|255.7|260.3|260.3|255|255|0
982278000000|2001-02-15 23:00:00|255.7|255.7|258.5|258.5|259.3|259.3|253.75|253.75|0
982537200000|2001-02-18 23:00:00|258.5|258.5|259.4|259.4|260.5|260.5|258.5|258.5|0
982623600000|2001-02-19 23:00:00|259.4|259.4|256.2|256.2|259.45|259.45|256|256|0
982710000000|2001-02-20 23:00:00|256.2|256.2|258.5|258.5|259.2|259.2|255.9|255.9|0
982796400000|2001-02-21 23:00:00|258.5|258.5|258.5|258.5|260.7|260.7|257.5|257.5|0
982882800000|2001-02-22 23:00:00|258.5|258.5|261.5|261.5|261.6|261.6|258.25|258.25|0
983142000000|2001-02-25 23:00:00|261.5|261.5|266.75|266.75|266.8|266.8|261.5|261.5|0
983228400000|2001-02-26 23:00:00|266.75|266.75|267.8|267.8|269.25|269.25|266.2|266.2|0
983314800000|2001-02-27 23:00:00|267.8|267.8|266.1|266.1|267.8|267.8|264.4|264.4|0
983401200000|2001-02-28 23:00:00|266.9|266.9|264.8|264.8|267.8|267.8|264.9|264.9|0
983487600000|2001-03-01 23:00:00|264.8|264.8|262.4|262.4|265|265|262.1|262.1|0
983746800000|2001-03-04 23:00:00|262.4|262.4|262.85|262.85|263.1|263.1|261.7|261.7|0
983833200000|2001-03-05 23:00:00|262.85|262.85|260.4|260.4|263.25|263.25|259.6|259.6|0
983919600000|2001-03-06 23:00:00|260.4|260.4|262.2|262.2|262.75|262.75|259.8|259.8|0
984006000000|2001-03-07 23:00:00|262.2|262.2|267|267|266.7|266.7|261.8|261.8|0
984092400000|2001-03-08 23:00:00|267|267|271.95|271.95|272.3|272.3|266.1|266.1|0
984351600000|2001-03-11 23:00:00|271.95|271.95|272.4|272.4|274.8|274.8|269.3|269.3|0
984438000000|2001-03-12 23:00:00|272.4|272.4|268.4|268.4|272.4|272.4|267.3|267.3|0
984524400000|2001-03-13 23:00:00|268.4|268.4|263.6|263.6|269.2|269.2|262.6|262.6|0
984610800000|2001-03-14 23:00:00|263.6|263.6|260.6|260.6|263.65|263.65|259.5|259.5|0
984697200000|2001-03-15 23:00:00|260.6|260.6|258.55|258.55|261.5|261.5|258.1|258.1|0
984956400000|2001-03-18 23:00:00|258.55|258.55|260.6|260.6|261.8|261.8|258.5|258.5|0
985042800000|2001-03-19 23:00:00|260.6|260.6|261.8|261.8|263|263|260.6|260.6|0
985129200000|2001-03-20 23:00:00|261.8|261.8|262.9|262.9|263.1|263.1|260.65|260.65|0
985215600000|2001-03-21 23:00:00|262.9|262.9|262|262|263.3|263.3|260.8|260.8|0
985302000000|2001-03-22 23:00:00|262|262|261.9|261.9|263.85|263.85|261.45|261.45|0
985557600000|2001-03-25 22:00:00|261.9|261.9|262.2|262.2|263|263|260.8|260.8|0
985644000000|2001-03-26 22:00:00|262.2|262.2|260.65|260.65|262.9|262.9|260.9|260.9|0
985730400000|2001-03-27 22:00:00|260.65|260.65|259.95|259.95|261.55|261.55|259.3|259.3|0
985816800000|2001-03-28 22:00:00|259.95|259.95|258.9|258.9|260.7|260.7|258.35|258.35|0
985903200000|2001-03-29 22:00:00|258.9|258.9|258.175|258.175|259.35|259.35|257|257|0
986162400000|2001-04-01 22:00:00|257.5|257.5|255.45|255.45|258.15|258.15|254.45|254.45|0
986248800000|2001-04-02 22:00:00|255.45|255.45|257.1|257.1|258.3|258.3|255.25|255.25|0
986335200000|2001-04-03 22:00:00|257.1|257.1|258.75|258.75|260.5|260.5|257.1|257.1|0
986421600000|2001-04-04 22:00:00|258.75|258.75|258.25|258.25|259|259|257.45|257.45|0
986508000000|2001-04-05 22:00:00|258.25|258.25|259.8|259.8|260.2|260.2|257.45|257.45|0
986767200000|2001-04-08 22:00:00|259.8|259.8|257.8|257.8|261|261|257.95|257.95|0
986853600000|2001-04-09 22:00:00|257.8|257.8|257.5|257.5|259|259|256.15|256.15|0
986940000000|2001-04-10 22:00:00|257.5|257.5|258.6|258.6|259.5|259.5|256.45|256.45|0
987026400000|2001-04-11 22:00:00|258.6|258.6|259.75|259.75|260.6|260.6|258.35|258.35|0
987112800000|2001-04-12 22:00:00|259.75|259.75|259.75|259.75|260|260|259|259|0
987372000000|2001-04-15 22:00:00|259.75|259.75|262.6|262.6|263.95|263.95|259.5|259.5|0
987458400000|2001-04-16 22:00:00|262.6|262.6|260.75|260.75|264|264|259.7|259.7|0
987544800000|2001-04-17 22:00:00|260.75|260.75|260.9|260.9|261.9|261.9|258.2|258.2|0
987631200000|2001-04-18 22:00:00|260.9|260.9|265|265|265.25|265.25|260.6|260.6|0
987717600000|2001-04-19 22:00:00|265|265|264|264|265.25|265.25|263.05|263.05|0
987976800000|2001-04-22 22:00:00|264|264|263.15|263.15|264.85|264.85|262.15|262.15|0
988063200000|2001-04-23 22:00:00|263.15|263.15|264|264|264.8|264.8|262.6|262.6|0
988149600000|2001-04-24 22:00:00|264|264|262.35|262.35|264.4|264.4|261.55|261.55|0
988236000000|2001-04-25 22:00:00|262.35|262.35|264|264|264.3|264.3|261.75|261.75|0
988322400000|2001-04-26 22:00:00|264|264|263.65|263.65|266.85|266.85|263.55|263.55|0
988581600000|2001-04-29 22:00:00|263.65|263.65|263.45|263.45|264.05|264.05|262.85|262.85|0
988668000000|2001-04-30 22:00:00|263.6|263.6|264.15|264.15|264.45|264.45|263.5|263.5|0
988754400000|2001-05-01 22:00:00|264.15|264.15|265|265|265.4|265.4|263.6|263.6|0
988840800000|2001-05-02 22:00:00|265|265|265.75|265.75|267.3|267.3|264.75|264.75|0
988927200000|2001-05-03 22:00:00|265.75|265.75|265.8|265.8|267.4|267.4|265.15|265.15|0
989186400000|2001-05-06 22:00:00|265.8|265.8|265.75|265.75|266.5|266.5|265.25|265.25|0
989272800000|2001-05-07 22:00:00|265.75|265.75|264.8|264.8|265.85|265.85|264.6|264.6|0
989359200000|2001-05-08 22:00:00|264.8|264.8|269.5|269.5|270.55|270.55|264.7|264.7|0
989445600000|2001-05-09 22:00:00|269.5|269.5|268.8|268.8|270.55|270.55|267.95|267.95|0
989532000000|2001-05-10 22:00:00|268.8|268.8|267.85|267.85|269.7|269.7|267.55|267.55|0
989791200000|2001-05-13 22:00:00|267.85|267.85|268.2|268.2|269|269|267.15|267.15|0
989877600000|2001-05-14 22:00:00|268.2|268.2|268.25|268.25|268.3|268.3|266.1|266.1|0
989964000000|2001-05-15 22:00:00|268.25|268.25|271.8|271.8|272.4|272.4|268|268|0
990050400000|2001-05-16 22:00:00|271.8|271.8|273.25|273.25|274.55|274.55|271.3|271.3|0
990136800000|2001-05-17 22:00:00|273.25|273.25|286|286|287|287|271.8|271.8|0
990396000000|2001-05-20 22:00:00|286|286|285.25|285.25|297.75|297.75|282.2|282.2|0
990482400000|2001-05-21 22:00:00|285.25|285.25|285.25|285.25|285.5|285.5|281.4|281.4|0
990568800000|2001-05-22 22:00:00|285.25|285.25|283.25|283.25|285.25|285.25|282|282|0
990655200000|2001-05-23 22:00:00|283.25|283.25|278.75|278.75|287.3|287.3|275.5|275.5|0
990741600000|2001-05-24 22:00:00|278.75|278.75|277.25|277.25|281.3|281.3|274.85|274.85|0
991000800000|2001-05-27 22:00:00|277.25|277.25|277.5|277.5|278|278|276|276|0
991087200000|2001-05-28 22:00:00|277.5|277.5|273.6|273.6|278.3|278.3|272.9|272.9|0
991173600000|2001-05-29 22:00:00|273.6|273.6|266.25|266.25|274.8|274.8|264.7|264.7|0
991260000000|2001-05-30 22:00:00|266.25|266.25|266.75|266.75|268.3|268.3|265.2|265.2|0
991346400000|2001-05-31 22:00:00|265.65|265.65|266.7|266.7|267.65|267.65|265|265|0
991605600000|2001-06-03 22:00:00|266.7|266.7|265.6|265.6|267.4|267.4|265.1|265.1|0
991692000000|2001-06-04 22:00:00|265.6|265.6|266.1|266.1|266.6|266.6|264.75|264.75|0
991778400000|2001-06-05 22:00:00|266.1|266.1|266.3|266.3|267.3|267.3|265.3|265.3|0
991864800000|2001-06-06 22:00:00|266.3|266.3|266.1|266.1|266.6|266.6|265.5|265.5|0
991951200000|2001-06-07 22:00:00|266.1|266.1|273.5|273.5|274.4|274.4|266.1|266.1|0
992210400000|2001-06-10 22:00:00|273.5|273.5|267.9|267.9|273.5|273.5|266.4|266.4|0
992296800000|2001-06-11 22:00:00|267.9|267.9|271.6|271.6|272.5|272.5|266.85|266.85|0
992383200000|2001-06-12 22:00:00|271.6|271.6|272.3|272.3|273.4|273.4|269|269|0
992469600000|2001-06-13 22:00:00|272.3|272.3|275.4|275.4|276.8|276.8|270.5|270.5|0
992556000000|2001-06-14 22:00:00|275.4|275.4|271.25|271.25|276.1|276.1|269.75|269.75|0
992815200000|2001-06-17 22:00:00|271.25|271.25|272.2|272.2|274.1|274.1|270.85|270.85|0
992901600000|2001-06-18 22:00:00|272.2|272.2|273.3|273.3|274.8|274.8|271.8|271.8|0
992988000000|2001-06-19 22:00:00|273.3|273.3|272.3|272.3|273.85|273.85|270.75|270.75|0
993074400000|2001-06-20 22:00:00|272.3|272.3|272.2|272.2|273.9|273.9|271.05|271.05|0
993160800000|2001-06-21 22:00:00|272.2|272.2|272.3|272.3|275.6|275.6|271.55|271.55|0
993420000000|2001-06-24 22:00:00|272.3|272.3|273.6|273.6|274.9|274.9|272.25|272.25|0
993506400000|2001-06-25 22:00:00|273.6|273.6|276|276|278.8|278.8|273|273|0
993592800000|2001-06-26 22:00:00|276|276|272.3|272.3|277.2|277.2|271|271|0
993679200000|2001-06-27 22:00:00|272.3|272.3|269.15|269.15|272.3|272.3|267.4|267.4|0
993765600000|2001-06-28 22:00:00|269.15|269.15|270.5|270.5|271.95|271.95|269.05|269.05|0
994024800000|2001-07-01 22:00:00|270.55|270.55|269.3|269.3|270.65|270.65|267.6|267.6|0
994111200000|2001-07-02 22:00:00|269.3|269.3|267.6|267.6|269.4|269.4|267.3|267.3|0
994197600000|2001-07-03 22:00:00|267.6|267.6|267.5|267.5|268.4|268.4|267.25|267.25|0
994284000000|2001-07-04 22:00:00|267.5|267.5|265.3|265.3|267.85|267.85|264.7|264.7|0
994370400000|2001-07-05 22:00:00|265.3|265.3|266.2|266.2|267|267|264.4|264.4|0
994629600000|2001-07-08 22:00:00|266.2|266.2|266.4|266.4|266.9|266.9|265.4|265.4|0
994716000000|2001-07-09 22:00:00|266.4|266.4|266.15|266.15|267.5|267.5|266|266|0
994802400000|2001-07-10 22:00:00|266.15|266.15|268|268|269.6|269.6|265.75|265.75|0
994888800000|2001-07-11 22:00:00|268|268|266.5|266.5|268.15|268.15|265.5|265.5|0
994975200000|2001-07-12 22:00:00|266.5|266.5|267.05|267.05|267.5|267.5|265.9|265.9|0
995234400000|2001-07-15 22:00:00|267.05|267.05|267|267|269|269|266.5|266.5|0
995320800000|2001-07-16 22:00:00|267|267|268.15|268.15|268.2|268.2|266.5|266.5|0
995407200000|2001-07-17 22:00:00|268.15|268.15|270.2|270.2|270.5|270.5|267.85|267.85|0
995493600000|2001-07-18 22:00:00|270.2|270.2|269|269|271.6|271.6|267.5|267.5|0
995580000000|2001-07-19 22:00:00|269|269|269.75|269.75|270.5|270.5|268.6|268.6|0
995839200000|2001-07-22 22:00:00|269.75|269.75|268.75|268.75|269.75|269.75|268.5|268.5|0
995925600000|2001-07-23 22:00:00|268.75|268.75|269.5|269.5|269.9|269.9|268.2|268.2|0
996012000000|2001-07-24 22:00:00|269.5|269.5|267.5|267.5|269.5|269.5|267|267|0
996098400000|2001-07-25 22:00:00|267.5|267.5|266.5|266.5|268.25|268.25|265.5|265.5|0
996184800000|2001-07-26 22:00:00|266.5|266.5|267.6|267.6|267.7|267.7|265.4|265.4|0
996444000000|2001-07-29 22:00:00|267.6|267.6|265.1|265.1|268|268|264.7|264.7|0
996530400000|2001-07-30 22:00:00|265.1|265.1|265.825|265.825|266.9|266.9|264.75|264.75|0
996616800000|2001-07-31 22:00:00|266.3|266.3|267.5|267.5|268.5|268.5|266.25|266.25|0
996703200000|2001-08-01 22:00:00|267.5|267.5|267.6|267.6|268.35|268.35|266.8|266.8|0
996789600000|2001-08-02 22:00:00|267.6|267.6|268.2|268.2|268.9|268.9|266.4|266.4|0
997048800000|2001-08-05 22:00:00|268.2|268.2|267.4|267.4|268.5|268.5|266.9|266.9|0
997135200000|2001-08-06 22:00:00|267.4|267.4|267.2|267.2|267.7|267.7|266|266|0
997221600000|2001-08-07 22:00:00|267.2|267.2|268.2|268.2|268.5|268.5|266.1|266.1|0
997308000000|2001-08-08 22:00:00|268.2|268.2|273|273|273.8|273.8|267.8|267.8|0
997394400000|2001-08-09 22:00:00|273|273|273.75|273.75|276.8|276.8|272.35|272.35|0
997653600000|2001-08-12 22:00:00|273.75|273.75|275.5|275.5|276.4|276.4|273.75|273.75|0
997740000000|2001-08-13 22:00:00|275.5|275.5|276.1|276.1|276.6|276.6|273.4|273.4|0
997826400000|2001-08-14 22:00:00|276.1|276.1|275.7|275.7|277.7|277.7|274.5|274.5|0
997912800000|2001-08-15 22:00:00|275.7|275.7|274.7|274.7|276.6|276.6|274.4|274.4|0
997999200000|2001-08-16 22:00:00|274.7|274.7|278.5|278.5|280.9|280.9|274.65|274.65|0
998258400000|2001-08-19 22:00:00|278.5|278.5|276|276|279.3|279.3|275.6|275.6|0
998344800000|2001-08-20 22:00:00|276|276|275|275|277.4|277.4|273.7|273.7|0
998431200000|2001-08-21 22:00:00|275|275|274.3|274.3|277.8|277.8|274.2|274.2|0
998517600000|2001-08-22 22:00:00|274.3|274.3|275.1|275.1|275.8|275.8|274|274|0
998604000000|2001-08-23 22:00:00|275.1|275.1|272.5|272.5|275.5|275.5|271.8|271.8|0
998863200000|2001-08-26 22:00:00|272.5|272.5|272.5|272.5|273|273|271.2|271.2|0
998949600000|2001-08-27 22:00:00|272.5|272.5|272.3|272.3|272.5|272.5|270.3|270.3|0
999036000000|2001-08-28 22:00:00|272.3|272.3|273.3|273.3|274.1|274.1|272|272|0
999122400000|2001-08-29 22:00:00|273.3|273.3|275|275|275.4|275.4|272|272|0
999208800000|2001-08-30 22:00:00|275|275|274.1|274.1|276|276|272.2|272.2|0
999468000000|2001-09-02 22:00:00|274|274|273.15|273.15|274|274|273.2|273.2|0
999554400000|2001-09-03 22:00:00|273.15|273.15|271.8|271.8|273.15|273.15|271|271|0
999640800000|2001-09-04 22:00:00|271.8|271.8|271.6|271.6|272.5|272.5|270.9|270.9|0
999727200000|2001-09-05 22:00:00|271.6|271.6|272.65|272.65|273.4|273.4|271|271|0
999813600000|2001-09-06 22:00:00|272.65|272.65|272.9|272.9|274.5|274.5|272|272|0
1000072800000|2001-09-09 22:00:00|272.9|272.9|271.15|271.15|273.35|273.35|270.6|270.6|0
1000159200000|2001-09-10 22:00:00|271.15|271.15|290|290|289.8|289.8|271|271|0
1000245600000|2001-09-11 22:00:00|290|290|277|277|290|290|275.5|275.5|0
1000332000000|2001-09-12 22:00:00|277|277|280|280|281|281|277.5|277.5|0
1000418400000|2001-09-13 22:00:00|280|280|290|290|288.5|288.5|281.75|281.75|0
1000677600000|2001-09-16 22:00:00|290|290|289|289|294|294|284.5|284.5|0
1000764000000|2001-09-17 22:00:00|289|289|287.25|287.25|289.5|289.5|286.25|286.25|0
1000850400000|2001-09-18 22:00:00|287.25|287.25|290|290|291|291|286.25|286.25|0
1000936800000|2001-09-19 22:00:00|290|290|288.5|288.5|290.5|290.5|287.5|287.5|0
1001023200000|2001-09-20 22:00:00|288.5|288.5|290.75|290.75|294.5|294.5|288|288|0
1001282400000|2001-09-23 22:00:00|290.75|290.75|289|289|292.5|292.5|286.9|286.9|0
1001368800000|2001-09-24 22:00:00|289|289|288.5|288.5|290.25|290.25|286.5|286.5|0
1001455200000|2001-09-25 22:00:00|288.5|288.5|292.25|292.25|293.4|293.4|288.5|288.5|0
1001541600000|2001-09-26 22:00:00|292.25|292.25|291|291|292.8|292.8|288.65|288.65|0
1001628000000|2001-09-27 22:00:00|291|291|291.6|291.6|293.65|293.65|289.55|289.55|0
1001887200000|2001-09-30 22:00:00|291.45|291.45|291.65|291.65|292.5|292.5|290.4|290.4|0
1001973600000|2001-10-01 22:00:00|291.65|291.65|289.5|289.5|292.6|292.6|288.4|288.4|0
1002060000000|2001-10-02 22:00:00|289.5|289.5|288.75|288.75|290.8|290.8|288.75|288.75|0
1002146400000|2001-10-03 22:00:00|288.75|288.75|289.75|289.75|291.1|291.1|288.25|288.25|0
1002232800000|2001-10-04 22:00:00|289.75|289.75|292.25|292.25|292|292|289.75|289.75|0
1002492000000|2001-10-07 22:00:00|292.25|292.25|291.5|291.5|293.75|293.75|290.2|290.2|0
1002578400000|2001-10-08 22:00:00|291.5|291.5|288.5|288.5|291.5|291.5|287.6|287.6|0
1002664800000|2001-10-09 22:00:00|288.5|288.5|285|285|288.8|288.8|283.6|283.6|0
1002751200000|2001-10-10 22:00:00|285|285|282.05|282.05|285|285|280|280|0
1002837600000|2001-10-11 22:00:00|282.05|282.05|284|284|284.6|284.6|281|281|0
1003096800000|2001-10-14 22:00:00|284|284|281.4|281.4|285.5|285.5|280.9|280.9|0
1003183200000|2001-10-15 22:00:00|281.4|281.4|281.3|281.3|282.35|282.35|280.3|280.3|0
1003269600000|2001-10-16 22:00:00|281.3|281.3|282.65|282.65|283.2|283.2|280.8|280.8|0
1003356000000|2001-10-17 22:00:00|282.65|282.65|279|279|283.65|283.65|277.6|277.6|0
1003442400000|2001-10-18 22:00:00|279|279|279.1|279.1|279.8|279.8|277.45|277.45|0
1003701600000|2001-10-21 22:00:00|279.1|279.1|275.5|275.5|279.1|279.1|275|275|0
1003788000000|2001-10-22 22:00:00|275.5|275.5|275.8|275.8|276|276|274.2|274.2|0
1003874400000|2001-10-23 22:00:00|275.8|275.8|275.6|275.6|276.35|276.35|274.9|274.9|0
1003960800000|2001-10-24 22:00:00|275.6|275.6|276.5|276.5|277.3|277.3|274.85|274.85|0
1004047200000|2001-10-25 22:00:00|276.5|276.5|277.25|277.25|277.7|277.7|276.35|276.35|0
1004310000000|2001-10-28 23:00:00|277.25|277.25|278.9|278.9|279.1|279.1|276.9|276.9|0
1004396400000|2001-10-29 23:00:00|278.9|278.9|280.25|280.25|281|281|278.9|278.9|0
1004482800000|2001-10-30 23:00:00|280.25|280.25|279.7|279.7|281.4|281.4|278|278|0
1004569200000|2001-10-31 23:00:00|279.3|279.3|279.7|279.7|281|281|278.15|278.15|0
1004655600000|2001-11-01 23:00:00|279.7|279.7|280|280|280.55|280.55|279.3|279.3|0
1004914800000|2001-11-04 23:00:00|280|280|278.7|278.7|280|280|277.6|277.6|0
1005001200000|2001-11-05 23:00:00|278.7|278.7|280.5|280.5|279.95|279.95|278.1|278.1|0
1005087600000|2001-11-06 23:00:00|280.5|280.5|280.5|280.5|280.7|280.7|279.3|279.3|0
1005174000000|2001-11-07 23:00:00|280.5|280.5|276.4|276.4|280.5|280.5|276.3|276.3|0
1005260400000|2001-11-08 23:00:00|276.4|276.4|277.4|277.4|277.8|277.8|276.4|276.4|0
1005519600000|2001-11-11 23:00:00|277.4|277.4|278|278|281.4|281.4|277.2|277.2|0
1005606000000|2001-11-12 23:00:00|278|278|277.3|277.3|279.25|279.25|275.8|275.8|0
1005692400000|2001-11-13 23:00:00|277.3|277.3|277.1|277.1|279.3|279.3|276.8|276.8|0
1005778800000|2001-11-14 23:00:00|277.1|277.1|275|275|278.05|278.05|274.4|274.4|0
1005865200000|2001-11-15 23:00:00|275|275|274.6|274.6|275.6|275.6|273.7|273.7|0
1006124400000|2001-11-18 23:00:00|274.6|274.6|272.6|272.6|275.5|275.5|272.1|272.1|0
1006210800000|2001-11-19 23:00:00|272.6|272.6|273|273|273.9|273.9|272.3|272.3|0
1006297200000|2001-11-20 23:00:00|273|273|272.9|272.9|273.6|273.6|271.9|271.9|0
1006383600000|2001-11-21 23:00:00|272.9|272.9|272.6|272.6|273.3|273.3|272.1|272.1|0
1006470000000|2001-11-22 23:00:00|272.6|272.6|272.75|272.75|273.15|273.15|272.1|272.1|0
1006729200000|2001-11-25 23:00:00|272.75|272.75|272.7|272.7|273.25|273.25|272.2|272.2|0
1006815600000|2001-11-26 23:00:00|272.7|272.7|273.4|273.4|273.6|273.6|272.25|272.25|0
1006902000000|2001-11-27 23:00:00|273.4|273.4|274.25|274.25|275|275|273.35|273.35|0
1006988400000|2001-11-28 23:00:00|274.25|274.25|274|274|275.55|275.55|273.3|273.3|0
1007074800000|2001-11-29 23:00:00|274|274|274.75|274.75|275.75|275.75|273.75|273.75|0
1007334000000|2001-12-02 23:00:00|274.55|274.55|277|277|277.95|277.95|274.3|274.3|0
1007420400000|2001-12-03 23:00:00|277|277|275.45|275.45|277.1|277.1|275.25|275.25|0
1007506800000|2001-12-04 23:00:00|275.45|275.45|274.1|274.1|275.9|275.9|273.4|273.4|0
1007593200000|2001-12-05 23:00:00|274.1|274.1|274.3|274.3|274.75|274.75|273.3|273.3|0
1007679600000|2001-12-06 23:00:00|274.3|274.3|274.2|274.2|275|275|273.5|273.5|0
1007938800000|2001-12-09 23:00:00|274.2|274.2|272.7|272.7|274.25|274.25|271.2|271.2|0
1008025200000|2001-12-10 23:00:00|272.7|272.7|272.8|272.8|273|273|271.6|271.6|0
1008111600000|2001-12-11 23:00:00|272.8|272.8|274.1|274.1|274.2|274.2|272.15|272.15|0
1008198000000|2001-12-12 23:00:00|274.1|274.1|274.25|274.25|274.5|274.5|273.7|273.7|0
1008284400000|2001-12-13 23:00:00|274.25|274.25|278|278|279.2|279.2|273.8|273.8|0
1008543600000|2001-12-16 23:00:00|278|278|277.9|277.9|278.5|278.5|276.4|276.4|0
1008630000000|2001-12-17 23:00:00|277.9|277.9|280.2|280.2|281|281|277.7|277.7|0
1008716400000|2001-12-18 23:00:00|280.2|280.2|275.9|275.9|280.2|280.2|275.1|275.1|0
1008802800000|2001-12-19 23:00:00|275.9|275.9|276.1|276.1|276.6|276.6|275.5|275.5|0
1008889200000|2001-12-20 23:00:00|276.1|276.1|277.45|277.45|279.25|279.25|275.85|275.85|0
1009148400000|2001-12-23 23:00:00|277.45|277.45|277.5|277.5|278.5|278.5|277.45|277.45|0
1009234800000|2001-12-24 23:00:00|277.5|277.5|278.85|278.85|279.75|279.75|277.5|277.5|0
1009321200000|2001-12-25 23:00:00|278.85|278.85|279|279|279|279|278|278|0
1009407600000|2001-12-26 23:00:00|279|279|277|277|280.5|280.5|276.6|276.6|0
1009494000000|2001-12-27 23:00:00|277|277|275.9|275.9|278.05|278.05|275.8|275.8|0
1009753200000|2001-12-30 23:00:00|275.9|275.9|277.275|277.275|278.7|278.7|275.85|275.85|0
1009926000000|2002-01-01 23:00:00|278.6|278.6|278.6|278.6|279.2|279.2|277.6|277.6|0
1010012400000|2002-01-02 23:00:00|278.6|278.6|278.3|278.3|280|280|276.8|276.8|0
1010098800000|2002-01-03 23:00:00|278.3|278.3|278.65|278.65|279.4|279.4|277.4|277.4|0
1010358000000|2002-01-06 23:00:00|278.65|278.65|278.6|278.6|280.25|280.25|277.7|277.7|0
1010444400000|2002-01-07 23:00:00|278.6|278.6|278.8|278.8|279.3|279.3|278|278|0
1010530800000|2002-01-08 23:00:00|278.8|278.8|283.1|283.1|284.4|284.4|278.7|278.7|0
1010617200000|2002-01-09 23:00:00|283.1|283.1|286.6|286.6|289.25|289.25|282.75|282.75|0
1010703600000|2002-01-10 23:00:00|286.6|286.6|287.1|287.1|287.9|287.9|285.4|285.4|0
1010962800000|2002-01-13 23:00:00|287.1|287.1|284.7|284.7|287.1|287.1|284.6|284.6|0
1011049200000|2002-01-14 23:00:00|284.7|284.7|284.4|284.4|285.25|285.25|282.8|282.8|0
1011135600000|2002-01-15 23:00:00|284.4|284.4|286.9|286.9|289|289|283.3|283.3|0
1011222000000|2002-01-16 23:00:00|286.9|286.9|283.75|283.75|288.6|288.6|283.9|283.9|0
1011308400000|2002-01-17 23:00:00|283.75|283.75|283.3|283.3|284.5|284.5|282.7|282.7|0
1011567600000|2002-01-20 23:00:00|283.3|283.3|282.3|282.3|283.8|283.8|281.75|281.75|0
1011654000000|2002-01-21 23:00:00|282.3|282.3|281.45|281.45|283.8|283.8|280.95|280.95|0
1011740400000|2002-01-22 23:00:00|281.45|281.45|279|279|282.75|282.75|278.4|278.4|0
1011826800000|2002-01-23 23:00:00|279|279|278.6|278.6|279.6|279.6|277.6|277.6|0
1011913200000|2002-01-24 23:00:00|278.6|278.6|279.1|279.1|279.7|279.7|277.9|277.9|0
1012172400000|2002-01-27 23:00:00|279.1|279.1|278.5|278.5|279.9|279.9|278.2|278.2|0
1012258800000|2002-01-28 23:00:00|278.5|278.5|281.7|281.7|281.9|281.9|277.4|277.4|0
1012345200000|2002-01-29 23:00:00|281.7|281.7|281.65|281.65|283.75|283.75|280.65|280.65|0
1012431600000|2002-01-30 23:00:00|281.65|281.65|281.9|281.9|282.8|282.8|281|281|0
1012518000000|2002-01-31 23:00:00|282.5|282.5|286|286|286.1|286.1|281.7|281.7|0
1012777200000|2002-02-03 23:00:00|286|286|289.8|289.8|289.4|289.4|285.15|285.15|0
1012863600000|2002-02-04 23:00:00|289.8|289.8|297|297|298.4|298.4|289.65|289.65|0
1012950000000|2002-02-05 23:00:00|297|297|296|296|305|305|295.5|295.5|0
1013036400000|2002-02-06 23:00:00|296|296|300.5|300.5|301.5|301.5|295.5|295.5|0
1013122800000|2002-02-07 23:00:00|300.5|300.5|303.1|303.1|307.5|307.5|300.5|300.5|0
1013382000000|2002-02-10 23:00:00|303.1|303.1|298.8|298.8|303.25|303.25|297.1|297.1|0
1013468400000|2002-02-11 23:00:00|298.8|298.8|300.4|300.4|301.5|301.5|296.9|296.9|0
1013554800000|2002-02-12 23:00:00|300.4|300.4|299.25|299.25|300.5|300.5|295.1|295.1|0
1013641200000|2002-02-13 23:00:00|299.25|299.25|299.2|299.2|300.1|300.1|297.5|297.5|0
1013727600000|2002-02-14 23:00:00|299.2|299.2|298.25|298.25|301.5|301.5|297.5|297.5|0
1013986800000|2002-02-17 23:00:00|298.25|298.25|297.75|297.75|299|299|296.5|296.5|0
1014073200000|2002-02-18 23:00:00|297.75|297.75|292|292|298.25|298.25|292|292|0
1014159600000|2002-02-19 23:00:00|292|292|291.5|291.5|294|294|290.3|290.3|0
1014246000000|2002-02-20 23:00:00|291.5|291.5|293.5|293.5|293.3|293.3|289.8|289.8|0
1014332400000|2002-02-21 23:00:00|293.5|293.5|291.25|291.25|294.25|294.25|292.1|292.1|0
1014591600000|2002-02-24 23:00:00|291.25|291.25|292.3|292.3|292.3|292.3|290.5|290.5|0
1014678000000|2002-02-25 23:00:00|292.3|292.3|297.5|297.5|297.8|297.8|291.8|291.8|0
1014764400000|2002-02-26 23:00:00|297.5|297.5|296.25|296.25|299.25|299.25|295.4|295.4|0
1014850800000|2002-02-27 23:00:00|296.25|296.25|296.725|296.725|297.8|297.8|295.65|295.65|0
1014937200000|2002-02-28 23:00:00|296.4|296.4|297.8|297.8|299.3|299.3|294.9|294.9|0
1015196400000|2002-03-03 23:00:00|297.8|297.8|296.7|296.7|299.8|299.8|296.6|296.6|0
1015282800000|2002-03-04 23:00:00|296.7|296.7|293.8|293.8|298.3|298.3|293.7|293.7|0
1015369200000|2002-03-05 23:00:00|293.8|293.8|293.4|293.4|294.8|294.8|292.8|292.8|0
1015455600000|2002-03-06 23:00:00|293.4|293.4|289.3|289.3|293.4|293.4|289.3|289.3|0
1015542000000|2002-03-07 23:00:00|289.3|289.3|289.4|289.4|290.1|290.1|287.45|287.45|0
1015801200000|2002-03-10 23:00:00|289.4|289.4|290.45|290.45|292.7|292.7|289.3|289.3|0
1015887600000|2002-03-11 23:00:00|290.45|290.45|293.9|293.9|294.4|294.4|290.25|290.25|0
1015974000000|2002-03-12 23:00:00|293.9|293.9|293.1|293.1|294.65|294.65|292.7|292.7|0
1016060400000|2002-03-13 23:00:00|293.1|293.1|291|291|293.45|293.45|290.3|290.3|0
1016146800000|2002-03-14 23:00:00|291|291|290.1|290.1|291.4|291.4|289.1|289.1|0
1016406000000|2002-03-17 23:00:00|290.1|290.1|292.4|292.4|292.6|292.6|289.75|289.75|0
1016492400000|2002-03-18 23:00:00|292.4|292.4|292.95|292.95|293.8|293.8|291.5|291.5|0
1016578800000|2002-03-19 23:00:00|292.95|292.95|292.1|292.1|293|293|291.45|291.45|0
1016665200000|2002-03-20 23:00:00|292.1|292.1|292.1|292.1|293.4|293.4|291.75|291.75|0
1016751600000|2002-03-21 23:00:00|292.1|292.1|297|297|297.6|297.6|292.1|292.1|0
1017010800000|2002-03-24 23:00:00|297|297|298.1|298.1|298.5|298.5|296.85|296.85|0
1017097200000|2002-03-25 23:00:00|298.1|298.1|296.5|296.5|298.1|298.1|295.6|295.6|0
1017183600000|2002-03-26 23:00:00|296.5|296.5|302|302|303|303|296.1|296.1|0
1017270000000|2002-03-27 23:00:00|302|302|302.25|302.25|304.5|304.5|300.3|300.3|0
1017356400000|2002-03-28 23:00:00|302.25|302.25|302.375|302.375|303|303|301.75|301.75|0
1017612000000|2002-03-31 22:00:00|302|302|303.8|303.8|303.1|303.1|300.7|300.7|0
1017698400000|2002-04-01 22:00:00|303.8|303.8|305.6|305.6|306.4|306.4|302|302|0
1017784800000|2002-04-02 22:00:00|305.6|305.6|302.4|302.4|306.7|306.7|300.9|300.9|0
1017871200000|2002-04-03 22:00:00|302.4|302.4|300.7|300.7|302.7|302.7|298.7|298.7|0
1017957600000|2002-04-04 22:00:00|300.7|300.7|299.9|299.9|302|302|298|298|0
1018216800000|2002-04-07 22:00:00|299.9|299.9|300|300|301|301|298.2|298.2|0
1018303200000|2002-04-08 22:00:00|300|300|298.3|298.3|300|300|298|298|0
1018389600000|2002-04-09 22:00:00|298.3|298.3|301.1|301.1|301.9|301.9|296.9|296.9|0
1018476000000|2002-04-10 22:00:00|301.1|301.1|302.15|302.15|303|303|300.8|300.8|0
1018562400000|2002-04-11 22:00:00|302.15|302.15|300.9|300.9|302.15|302.15|300.2|300.2|0
1018821600000|2002-04-14 22:00:00|300.9|300.9|299.4|299.4|302.35|302.35|299.4|299.4|0
1018908000000|2002-04-15 22:00:00|299.4|299.4|297.9|297.9|299.7|299.7|297.3|297.3|0
1018994400000|2002-04-16 22:00:00|297.9|297.9|302|302|302.4|302.4|297.85|297.85|0
1019080800000|2002-04-17 22:00:00|302|302|303.6|303.6|305.8|305.8|301.3|301.3|0
1019167200000|2002-04-18 22:00:00|303.6|303.6|301.9|301.9|303.65|303.65|300.95|300.95|0
1019426400000|2002-04-21 22:00:00|301.9|301.9|302.75|302.75|304.2|304.2|301.6|301.6|0
1019512800000|2002-04-22 22:00:00|302.75|302.75|303.3|303.3|304.3|304.3|301.8|301.8|0
1019599200000|2002-04-23 22:00:00|303.3|303.3|303.9|303.9|305.3|305.3|303.25|303.25|0
1019685600000|2002-04-24 22:00:00|303.9|303.9|307.1|307.1|308.7|308.7|303.9|303.9|0
1019772000000|2002-04-25 22:00:00|307.1|307.1|310.8|310.8|311.5|311.5|305.8|305.8|0
1020031200000|2002-04-28 22:00:00|310.8|310.8|311.3|311.3|312|312|309.2|309.2|0
1020117600000|2002-04-29 22:00:00|311.3|311.3|309.05|309.05|311.3|311.3|306.8|306.8|0
1020204000000|2002-04-30 22:00:00|309|309|308.6|308.6|310.6|310.6|307|307|0
1020290400000|2002-05-01 22:00:00|308.6|308.6|307.45|307.45|309|309|306.6|306.6|0
1020376800000|2002-05-02 22:00:00|307.45|307.45|311.25|311.25|313.1|313.1|307.05|307.05|0
1020636000000|2002-05-05 22:00:00|311.25|311.25|312.5|312.5|312.9|312.9|310.25|310.25|0
1020722400000|2002-05-06 22:00:00|312.5|312.5|311.1|311.1|313.65|313.65|308.95|308.95|0
1020808800000|2002-05-07 22:00:00|311.1|311.1|308.5|308.5|312.8|312.8|307.8|307.8|0
1020895200000|2002-05-08 22:00:00|308.5|308.5|310|310|310|310|307.8|307.8|0
1020981600000|2002-05-09 22:00:00|310|310|310.5|310.5|311.8|311.8|309.3|309.3|0
1021240800000|2002-05-12 22:00:00|310.5|310.5|310.6|310.6|311.5|311.5|309.1|309.1|0
1021327200000|2002-05-13 22:00:00|310.6|310.6|307.5|307.5|310.6|310.6|306.7|306.7|0
1021413600000|2002-05-14 22:00:00|307.5|307.5|308.8|308.8|308.9|308.9|306.2|306.2|0
1021500000000|2002-05-15 22:00:00|308.8|308.8|309.4|309.4|311.5|311.5|308.35|308.35|0
1021586400000|2002-05-16 22:00:00|309.4|309.4|310.4|310.4|312.1|312.1|309|309|0
1021845600000|2002-05-19 22:00:00|310.4|310.4|315.5|315.5|316.4|316.4|310|310|0
1021932000000|2002-05-20 22:00:00|315.5|315.5|315.95|315.95|317|317|313.9|313.9|0
1022018400000|2002-05-21 22:00:00|315.95|315.95|317.55|317.55|319.6|319.6|315.95|315.95|0
1022104800000|2002-05-22 22:00:00|317.55|317.55|321.25|321.25|323.6|323.6|315.25|315.25|0
1022191200000|2002-05-23 22:00:00|321.25|321.25|320.7|320.7|321.8|321.8|319.3|319.3|0
1022450400000|2002-05-26 22:00:00|320.7|320.7|320.05|320.05|321.5|321.5|319.9|319.9|0
1022536800000|2002-05-27 22:00:00|320.05|320.05|324.1|324.1|325.8|325.8|319.75|319.75|0
1022623200000|2002-05-28 22:00:00|324.1|324.1|324.75|324.75|327.3|327.3|322.85|322.85|0
1022709600000|2002-05-29 22:00:00|324.75|324.75|324.5|324.5|326.55|326.55|323.4|323.4|0
1022796000000|2002-05-30 22:00:00|324.5|324.5|326.625|326.625|329.5|329.5|323.75|323.75|0
1023055200000|2002-06-02 22:00:00|326.3|326.3|327.9|327.9|328.3|328.3|324.7|324.7|0
1023141600000|2002-06-03 22:00:00|327.9|327.9|324.55|324.55|330.3|330.3|324|324|0
1023228000000|2002-06-04 22:00:00|324.55|324.55|321.3|321.3|326.15|326.15|320|320|0
1023314400000|2002-06-05 22:00:00|321.3|321.3|325.6|325.6|325.6|325.6|321.15|321.15|0
1023400800000|2002-06-06 22:00:00|325.6|325.6|323.3|323.3|327.5|327.5|323.3|323.3|0
1023660000000|2002-06-09 22:00:00|323.3|323.3|318.7|318.7|324.25|324.25|317.5|317.5|0
1023746400000|2002-06-10 22:00:00|318.7|318.7|320.85|320.85|321.1|321.1|315.7|315.7|0
1023832800000|2002-06-11 22:00:00|320.85|320.85|319.25|319.25|321.8|321.8|318.75|318.75|0
1023919200000|2002-06-12 22:00:00|319.25|319.25|318|318|319.65|319.65|316.65|316.65|0
1024005600000|2002-06-13 22:00:00|318|318|319|319|322.9|322.9|317.9|317.9|0
1024264800000|2002-06-16 22:00:00|319|319|316.9|316.9|319|319|316.95|316.95|0
1024351200000|2002-06-17 22:00:00|316.9|316.9|319.9|319.9|319.95|319.95|316.5|316.5|0
1024437600000|2002-06-18 22:00:00|319.9|319.9|320.6|320.6|322.15|322.15|319.05|319.05|0
1024524000000|2002-06-19 22:00:00|320.6|320.6|323.5|323.5|324.2|324.2|320.1|320.1|0
1024610400000|2002-06-20 22:00:00|323.5|323.5|324.75|324.75|325|325|322.1|322.1|0
1024869600000|2002-06-23 22:00:00|324.75|324.75|322.6|322.6|326.7|326.7|322|322|0
1024956000000|2002-06-24 22:00:00|322.6|322.6|321.35|321.35|323.6|323.6|317.6|317.6|0
1025042400000|2002-06-25 22:00:00|321.35|321.35|319.3|319.3|325.5|325.5|319|319|0
1025128800000|2002-06-26 22:00:00|319.3|319.3|318.1|318.1|320.45|320.45|316.25|316.25|0
1025215200000|2002-06-27 22:00:00|318.1|318.1|317.175|317.175|320.75|320.75|313.6|313.6|0
1025474400000|2002-06-30 22:00:00|313.75|313.75|314.75|314.75|314.9|314.9|311|311|0
1025560800000|2002-07-01 22:00:00|314.75|314.75|312.8|312.8|315.6|315.6|312.3|312.3|0
1025647200000|2002-07-02 22:00:00|312.8|312.8|310.95|310.95|313.65|313.65|310.25|310.25|0
1025733600000|2002-07-03 22:00:00|310.95|310.95|310.65|310.65|311.5|311.5|310.4|310.4|0
1025820000000|2002-07-04 22:00:00|310.65|310.65|310|310|311.4|311.4|310.6|310.6|0
1026079200000|2002-07-07 22:00:00|310|310|312.35|312.35|313|313|310|310|0
1026165600000|2002-07-08 22:00:00|312.35|312.35|316.2|316.2|317|317|311.1|311.1|0
1026252000000|2002-07-09 22:00:00|316.2|316.2|315.4|315.4|317.1|317.1|314.1|314.1|0
1026338400000|2002-07-10 22:00:00|315.4|315.4|316.1|316.1|317.9|317.9|313.3|313.3|0
1026424800000|2002-07-11 22:00:00|316.1|316.1|316|316|316.9|316.9|314.9|314.9|0
1026684000000|2002-07-14 22:00:00|316|316|317.8|317.8|320.3|320.3|316|316|0
1026770400000|2002-07-15 22:00:00|317.8|317.8|317.6|317.6|320.75|320.75|316.6|316.6|0
1026856800000|2002-07-16 22:00:00|317.6|317.6|317.5|317.5|318.8|318.8|315.6|315.6|0
1026943200000|2002-07-17 22:00:00|317.5|317.5|317.6|317.6|317.9|317.9|316.35|316.35|0
1027029600000|2002-07-18 22:00:00|317.6|317.6|324.5|324.5|324.85|324.85|317.6|317.6|0
1027288800000|2002-07-21 22:00:00|324.5|324.5|322.7|322.7|325.5|325.5|322|322|0
1027375200000|2002-07-22 22:00:00|322.7|322.7|313.15|313.15|322.75|322.75|311.8|311.8|0
1027461600000|2002-07-23 22:00:00|313.15|313.15|311|311|314.1|314.1|307.5|307.5|0
1027548000000|2002-07-24 22:00:00|311|311|310.2|310.2|312|312|308.95|308.95|0
1027634400000|2002-07-25 22:00:00|310.2|310.2|303.5|303.5|310.9|310.9|301.5|301.5|0
1027893600000|2002-07-28 22:00:00|303.5|303.5|302.5|302.5|303.7|303.7|301.7|301.7|0
1027980000000|2002-07-29 22:00:00|302.5|302.5|304.75|304.75|305.65|305.65|302.5|302.5|0
1028066400000|2002-07-30 22:00:00|304.75|304.75|303.975|303.975|305.9|305.9|302.05|302.05|0
1028152800000|2002-07-31 22:00:00|303.5|303.5|303.75|303.75|305.1|305.1|298.45|298.45|0
1028239200000|2002-08-01 22:00:00|303.75|303.75|306.75|306.75|307.85|307.85|303.75|303.75|0
1028498400000|2002-08-04 22:00:00|306.75|306.75|307.3|307.3|309.75|309.75|306.75|306.75|0
1028584800000|2002-08-05 22:00:00|307.3|307.3|306|306|307.3|307.3|304.85|304.85|0
1028671200000|2002-08-06 22:00:00|306|306|314.1|314.1|314.45|314.45|305.9|305.9|0
1028757600000|2002-08-07 22:00:00|314.1|314.1|310.6|310.6|314.4|314.4|310.25|310.25|0
1028844000000|2002-08-08 22:00:00|310.6|310.6|313.3|313.3|314.95|314.95|308.15|308.15|0
1029103200000|2002-08-11 22:00:00|313.3|313.3|314|314|317.8|317.8|313.25|313.25|0
1029189600000|2002-08-12 22:00:00|314|314|315.25|315.25|315.4|315.4|313.4|313.4|0
1029276000000|2002-08-13 22:00:00|315.25|315.25|311.3|311.3|317.4|317.4|310.9|310.9|0
1029362400000|2002-08-14 22:00:00|311.3|311.3|314.95|314.95|315.85|315.85|311.25|311.25|0
1029448800000|2002-08-15 22:00:00|314.95|314.95|313.5|313.5|315.25|315.25|312.25|312.25|0
1029708000000|2002-08-18 22:00:00|313.5|313.5|306.8|306.8|313.6|313.6|304.4|304.4|0
1029794400000|2002-08-19 22:00:00|306.8|306.8|308.9|308.9|309.7|309.7|306.55|306.55|0
1029880800000|2002-08-20 22:00:00|308.9|308.9|307.6|307.6|309.55|309.55|306.25|306.25|0
1029967200000|2002-08-21 22:00:00|307.6|307.6|306.7|306.7|307.8|307.8|304.7|304.7|0
1030053600000|2002-08-22 22:00:00|306.7|306.7|307.1|307.1|307.25|307.25|304.1|304.1|0
1030312800000|2002-08-25 22:00:00|307.1|307.1|309.05|309.05|310.45|310.45|306.4|306.4|0
1030399200000|2002-08-26 22:00:00|309.05|309.05|312.2|312.2|312.95|312.95|308.2|308.2|0
1030485600000|2002-08-27 22:00:00|312.2|312.2|310|310|312.4|312.4|309.3|309.3|0
1030572000000|2002-08-28 22:00:00|310|310|314|314|313.75|313.75|309.55|309.55|0
1030658400000|2002-08-29 22:00:00|314|314|313.2|313.2|314.4|314.4|312|312|0
1030917600000|2002-09-01 22:00:00|312.4|312.4|311.8|311.8|312.8|312.8|311.75|311.75|0
1031004000000|2002-09-02 22:00:00|311.8|311.8|313.5|313.5|314.5|314.5|311|311|0
1031090400000|2002-09-03 22:00:00|313.5|313.5|314.4|314.4|315.6|315.6|312.45|312.45|0
1031176800000|2002-09-04 22:00:00|314.4|314.4|318.75|318.75|319|319|314|314|0
1031263200000|2002-09-05 22:00:00|318.75|318.75|319.8|319.8|321.2|321.2|317.7|317.7|0
1031522400000|2002-09-08 22:00:00|319.8|319.8|320.75|320.75|324|324|319|319|0
1031608800000|2002-09-09 22:00:00|320.75|320.75|317.3|317.3|320.85|320.85|317.2|317.2|0
1031695200000|2002-09-10 22:00:00|317.3|317.3|317.1|317.1|317.5|317.5|314.5|314.5|0
1031781600000|2002-09-11 22:00:00|317.1|317.1|318.85|318.85|319.9|319.9|316.5|316.5|0
1031868000000|2002-09-12 22:00:00|318.85|318.85|315.85|315.85|320|320|315.5|315.5|0
1032127200000|2002-09-15 22:00:00|315.85|315.85|315.5|315.5|318|318|315|315|0
1032213600000|2002-09-16 22:00:00|315.5|315.5|317.75|317.75|318.1|318.1|312.8|312.8|0
1032300000000|2002-09-17 22:00:00|317.75|317.75|320.3|320.3|321|321|316.85|316.85|0
1032386400000|2002-09-18 22:00:00|320.3|320.3|322.8|322.8|323.35|323.35|319.35|319.35|0
1032472800000|2002-09-19 22:00:00|322.8|322.8|322.5|322.5|324|324|320.2|320.2|0
1032732000000|2002-09-22 22:00:00|322.5|322.5|322.2|322.2|324.3|324.3|321.65|321.65|0
1032818400000|2002-09-23 22:00:00|322.2|322.2|326|326|327.5|327.5|322.2|322.2|0
1032904800000|2002-09-24 22:00:00|326|326|322.1|322.1|326.15|326.15|322|322|0
1032991200000|2002-09-25 22:00:00|322.1|322.1|319.9|319.9|323.25|323.25|318.5|318.5|0
1033077600000|2002-09-26 22:00:00|319.9|319.9|320.65|320.65|321.5|321.5|318.8|318.8|0
1033336800000|2002-09-29 22:00:00|320.65|320.65|322.475|322.475|324.55|324.55|320.4|320.4|0
1033423200000|2002-09-30 22:00:00|323.4|323.4|319.8|319.8|323.45|323.45|320.1|320.1|0
1033509600000|2002-10-01 22:00:00|319.8|319.8|322.5|322.5|322.8|322.8|319.8|319.8|0
1033596000000|2002-10-02 22:00:00|322.5|322.5|321.15|321.15|324.25|324.25|320.8|320.8|0
1033682400000|2002-10-03 22:00:00|321.15|321.15|322.5|322.5|322.5|322.5|319.3|319.3|0
1033941600000|2002-10-06 22:00:00|322.5|322.5|322.3|322.3|323.1|323.1|321.1|321.1|0
1034028000000|2002-10-07 22:00:00|322.3|322.3|318.2|318.2|322.3|322.3|317.95|317.95|0
1034114400000|2002-10-08 22:00:00|318.2|318.2|320|320|320.2|320.2|318.2|318.2|0
1034200800000|2002-10-09 22:00:00|320|320|316.75|316.75|320.65|320.65|316|316|0
1034287200000|2002-10-10 22:00:00|316.75|316.75|317.4|317.4|318.1|318.1|315.9|315.9|0
1034546400000|2002-10-13 22:00:00|317.4|317.4|317.9|317.9|318.5|318.5|316.8|316.8|0
1034632800000|2002-10-14 22:00:00|317.9|317.9|313.5|313.5|318.5|318.5|312.2|312.2|0
1034719200000|2002-10-15 22:00:00|313.5|313.5|314|314|314.9|314.9|313.2|313.2|0
1034805600000|2002-10-16 22:00:00|314|314|311.3|311.3|314.6|314.6|309.4|309.4|0
1034892000000|2002-10-17 22:00:00|311.3|311.3|312.6|312.6|313.25|313.25|310.25|310.25|0
1035151200000|2002-10-20 22:00:00|312.6|312.6|311|311|313.6|313.6|310|310|0
1035237600000|2002-10-21 22:00:00|311|311|312.5|312.5|313.4|313.4|310.65|310.65|0
1035324000000|2002-10-22 22:00:00|312.5|312.5|311.8|311.8|313.55|313.55|311.5|311.5|0
1035410400000|2002-10-23 22:00:00|311.8|311.8|311.55|311.55|312.4|312.4|308.8|308.8|0
1035496800000|2002-10-24 22:00:00|311.55|311.55|313.2|313.2|314.1|314.1|311.45|311.45|0
1035759600000|2002-10-27 23:00:00|313.2|313.2|315.4|315.4|315.35|315.35|312.85|312.85|0
1035846000000|2002-10-28 23:00:00|315.4|315.4|316.75|316.75|318.1|318.1|314.9|314.9|0
1035932400000|2002-10-29 23:00:00|316.75|316.75|316|316|317.1|317.1|315.6|315.6|0
1036018800000|2002-10-30 23:00:00|316|316|316.85|316.85|317.9|317.9|315.8|315.8|0
1036105200000|2002-10-31 23:00:00|317.5|317.5|318.5|318.5|321.3|321.3|317.35|317.35|0
1036364400000|2002-11-03 23:00:00|318.5|318.5|318.3|318.3|318.5|318.5|316.5|316.5|0
1036450800000|2002-11-04 23:00:00|318.3|318.3|317.6|317.6|319.65|319.65|317.5|317.5|0
1036537200000|2002-11-05 23:00:00|317.6|317.6|317.8|317.8|318.3|318.3|316.7|316.7|0
1036623600000|2002-11-06 23:00:00|317.8|317.8|320.75|320.75|321|321|317.8|317.8|0
1036710000000|2002-11-07 23:00:00|320.75|320.75|321.25|321.25|323|323|320|320|0
1036969200000|2002-11-10 23:00:00|321.25|321.25|321.25|321.25|321.45|321.45|319.5|319.5|0
1037055600000|2002-11-11 23:00:00|321.25|321.25|324.1|324.1|324.4|324.4|320.4|320.4|0
1037142000000|2002-11-12 23:00:00|324.1|324.1|318.95|318.95|324.9|324.9|316.8|316.8|0
1037228400000|2002-11-13 23:00:00|318.95|318.95|317.9|317.9|319.3|319.3|316.8|316.8|0
1037314800000|2002-11-14 23:00:00|317.9|317.9|320|320|320.75|320.75|317.75|317.75|0
1037574000000|2002-11-17 23:00:00|320|320|319|319|320.5|320.5|317.85|317.85|0
1037660400000|2002-11-18 23:00:00|319|319|318.65|318.65|320.2|320.2|318.35|318.35|0
1037746800000|2002-11-19 23:00:00|318.65|318.65|317.6|317.6|319.85|319.85|317.2|317.2|0
1037833200000|2002-11-20 23:00:00|317.6|317.6|317.5|317.5|318.5|318.5|317.05|317.05|0
1037919600000|2002-11-21 23:00:00|317.5|317.5|320|320|322|322|316.35|316.35|0
1038178800000|2002-11-24 23:00:00|320|320|317.85|317.85|321|321|316.9|316.9|0
1038265200000|2002-11-25 23:00:00|317.85|317.85|317.85|317.85|318.8|318.8|317.05|317.05|0
1038351600000|2002-11-26 23:00:00|317.85|317.85|317|317|318.5|318.5|315.65|315.65|0
1038438000000|2002-11-27 23:00:00|317|317|317.6|317.6|318|318|316.05|316.05|0
1038524400000|2002-11-28 23:00:00|317.6|317.6|317.825|317.825|318.8|318.8|316.85|316.85|0
1038783600000|2002-12-01 23:00:00|318.6|318.6|317.5|317.5|318.8|318.8|315.75|315.75|0
1038870000000|2002-12-02 23:00:00|317.5|317.5|320.5|320.5|320.85|320.85|317|317|0
1038956400000|2002-12-03 23:00:00|320.5|320.5|321.9|321.9|323.3|323.3|319.45|319.45|0
1039042800000|2002-12-04 23:00:00|321.9|321.9|324.4|324.4|324.7|324.7|320.75|320.75|0
1039129200000|2002-12-05 23:00:00|324.4|324.4|326.2|326.2|328.55|328.55|323.15|323.15|0
1039388400000|2002-12-08 23:00:00|326.2|326.2|325.7|325.7|326.3|326.3|324.5|324.5|0
1039474800000|2002-12-09 23:00:00|325.7|325.7|323.25|323.25|326.3|326.3|322.4|322.4|0
1039561200000|2002-12-10 23:00:00|323.25|323.25|324.75|324.75|325|325|322.4|322.4|0
1039647600000|2002-12-11 23:00:00|324.75|324.75|331|331|332.6|332.6|324|324|0
1039734000000|2002-12-12 23:00:00|331|331|332.5|332.5|335.25|335.25|330.1|330.1|0
1039993200000|2002-12-15 23:00:00|332.5|332.5|336.5|336.5|336.5|336.5|332|332|0
1040079600000|2002-12-16 23:00:00|336.5|336.5|336.75|336.75|341.7|341.7|335.5|335.5|0
1040166000000|2002-12-17 23:00:00|336.75|336.75|344.5|344.5|343.15|343.15|335.9|335.9|0
1040252400000|2002-12-18 23:00:00|344.5|344.5|345.5|345.5|353.75|353.75|343.15|343.15|0
1040338800000|2002-12-19 23:00:00|345.5|345.5|340|340|348.25|348.25|339.65|339.65|0
1040598000000|2002-12-22 23:00:00|340|340|345.2|345.2|346.1|346.1|340|340|0
1040684400000|2002-12-23 23:00:00|345.2|345.2|346|346|348.5|348.5|344|344|0
1040770800000|2002-12-24 23:00:00|346|346|344|344|346.25|346.25|343|343|0
1040857200000|2002-12-25 23:00:00|344|344|349.25|349.25|350|350|344|344|0
1040943600000|2002-12-26 23:00:00|349.25|349.25|349|349|350.75|350.75|346.75|346.75|0
1041202800000|2002-12-29 23:00:00|349|349|343|343|349.5|349.5|342.25|342.25|0
1041289200000|2002-12-30 23:00:00|343|343|344|344|346.8|346.8|341.2|341.2|0
1041462000000|2003-01-01 23:00:00|346|346|345|345|347.5|347.5|342|342|0
1041548400000|2003-01-02 23:00:00|345|345|350.5|350.5|352.1|352.1|342.95|342.95|0
1041807600000|2003-01-05 23:00:00|350.5|350.5|350.25|350.25|356.25|356.25|350|350|0
1041894000000|2003-01-06 23:00:00|350.25|350.25|347.25|347.25|351.25|351.25|344.4|344.4|0
1041980400000|2003-01-07 23:00:00|347.25|347.25|352.75|352.75|355.3|355.3|344.9|344.9|0
1042066800000|2003-01-08 23:00:00|352.75|352.75|352.5|352.5|356.5|356.5|351.05|351.05|0
1042153200000|2003-01-09 23:00:00|352.5|352.5|353|353|355.75|355.75|350.1|350.1|0
1042412400000|2003-01-12 23:00:00|353|353|353.75|353.75|354.8|354.8|351.15|351.15|0
1042498800000|2003-01-13 23:00:00|353.75|353.75|351.5|351.5|354.5|354.5|350.9|350.9|0
1042585200000|2003-01-14 23:00:00|351.5|351.5|350.75|350.75|353.25|353.25|348.2|348.2|0
1042671600000|2003-01-15 23:00:00|350.75|350.75|356.75|356.75|358.5|358.5|350|350|0
1042758000000|2003-01-16 23:00:00|356.75|356.75|356|356|358.2|358.2|355|355|0
1043017200000|2003-01-19 23:00:00|356|356|356.1|356.1|356.75|356.75|355.25|355.25|0
1043103600000|2003-01-20 23:00:00|356.1|356.1|357.5|357.5|357.9|357.9|353|353|0
1043190000000|2003-01-21 23:00:00|357.5|357.5|361.75|361.75|360.5|360.5|357.5|357.5|0
1043276400000|2003-01-22 23:00:00|361.75|361.75|363|363|367.6|367.6|360.5|360.5|0
1043362800000|2003-01-23 23:00:00|363|363|368.5|368.5|369.8|369.8|362.5|362.5|0
1043622000000|2003-01-26 23:00:00|368.5|368.5|368.75|368.75|372.6|372.6|367|367|0
1043708400000|2003-01-27 23:00:00|368.75|368.75|369.4|369.4|369.6|369.6|365.4|365.4|0
1043794800000|2003-01-28 23:00:00|369.4|369.4|364.75|364.75|371|371|365.1|365.1|0
1043881200000|2003-01-29 23:00:00|364.75|364.75|370|370|369.9|369.9|362.5|362.5|0
1043967600000|2003-01-30 23:00:00|370|370|369.2|369.2|371.5|371.5|366.9|366.9|0
1044226800000|2003-02-02 23:00:00|367.75|367.75|371|371|371.5|371.5|367.75|367.75|0
1044313200000|2003-02-03 23:00:00|371|371|381.75|381.75|381.5|381.5|371|371|0
1044399600000|2003-02-04 23:00:00|381.75|381.75|369.6|369.6|388.5|388.5|371.75|371.75|0
1044486000000|2003-02-05 23:00:00|369.6|369.6|369.5|369.5|376|376|367.75|367.75|0
1044572400000|2003-02-06 23:00:00|369.5|369.5|369|369|374.4|374.4|366.5|366.5|0
1044831600000|2003-02-09 23:00:00|369|369|362.25|362.25|372.75|372.75|362.5|362.5|0
1044918000000|2003-02-10 23:00:00|362.25|362.25|363.5|363.5|365.2|365.2|360.45|360.45|0
1045004400000|2003-02-11 23:00:00|363.5|363.5|351.75|351.75|365|365|351|351|0
1045090800000|2003-02-12 23:00:00|351.75|351.75|356.5|356.5|358.2|358.2|347.9|347.9|0
1045177200000|2003-02-13 23:00:00|356.5|356.5|350|350|357.5|357.5|348.2|348.2|0
1045436400000|2003-02-16 23:00:00|350|350|346.5|346.5|350|350|341|341|0
1045522800000|2003-02-17 23:00:00|346.5|346.5|342.5|342.5|348.25|348.25|342.65|342.65|0
1045609200000|2003-02-18 23:00:00|342.5|342.5|349.25|349.25|349.7|349.7|341.75|341.75|0
1045695600000|2003-02-19 23:00:00|349.25|349.25|352.4|352.4|354.2|354.2|349|349|0
1045782000000|2003-02-20 23:00:00|352.4|352.4|351|351|354.5|354.5|350.45|350.45|0
1046041200000|2003-02-23 23:00:00|351|351|356.75|356.75|357.25|357.25|349.75|349.75|0
1046127600000|2003-02-24 23:00:00|356.75|356.75|351.75|351.75|360|360|350.4|350.4|0
1046214000000|2003-02-25 23:00:00|351.75|351.75|354.4|354.4|355.5|355.5|350.65|350.65|0
1046300400000|2003-02-26 23:00:00|354.4|354.4|344.75|344.75|356.6|356.6|345|345|0
1046386800000|2003-02-27 23:00:00|344.75|344.75|347.65|347.65|350.8|350.8|344.5|344.5|0
1046646000000|2003-03-02 23:00:00|348.25|348.25|349.75|349.75|349.75|349.75|344.9|344.9|0
1046732400000|2003-03-03 23:00:00|349.75|349.75|353.75|353.75|354.3|354.3|348.75|348.75|0
1046818800000|2003-03-04 23:00:00|353.75|353.75|353.5|353.5|357.3|357.3|351.6|351.6|0
1046905200000|2003-03-05 23:00:00|353.5|353.5|356|356|356.7|356.7|352.25|352.25|0
1046991600000|2003-03-06 23:00:00|356|356|351.5|351.5|357.7|357.7|348.4|348.4|0
1047250800000|2003-03-09 23:00:00|351.5|351.5|354.6|354.6|354.8|354.8|351.5|351.5|0
1047337200000|2003-03-10 23:00:00|354.6|354.6|350.2|350.2|355.05|355.05|348.2|348.2|0
1047423600000|2003-03-11 23:00:00|350.2|350.2|346|346|350.5|350.5|345.3|345.3|0
1047510000000|2003-03-12 23:00:00|346|346|334|334|346.25|346.25|331.3|331.3|0
1047596400000|2003-03-13 23:00:00|334|334|334.7|334.7|338.2|338.2|331.5|331.5|0
1047855600000|2003-03-16 23:00:00|334.7|334.7|336.75|336.75|345|345|334.5|334.5|0
1047942000000|2003-03-17 23:00:00|336.75|336.75|338.25|338.25|340.4|340.4|333.5|333.5|0
1048028400000|2003-03-18 23:00:00|338.25|338.25|336.5|336.5|340.5|340.5|334.3|334.3|0
1048114800000|2003-03-19 23:00:00|336.5|336.5|331.75|331.75|336.8|336.8|331.5|331.5|0
1048201200000|2003-03-20 23:00:00|331.75|331.75|327.5|327.5|334.25|334.25|325.5|325.5|0
1048460400000|2003-03-23 23:00:00|327.5|327.5|330|330|330.6|330.6|325.75|325.75|0
1048546800000|2003-03-24 23:00:00|330|330|328.5|328.5|334|334|327.15|327.15|0
1048633200000|2003-03-25 23:00:00|328.5|328.5|330.5|330.5|331.5|331.5|328|328|0
1048719600000|2003-03-26 23:00:00|330.5|330.5|329.35|329.35|334|334|328.1|328.1|0
1048806000000|2003-03-27 23:00:00|329.35|329.35|332.25|332.25|332.2|332.2|329|329|0
1049061600000|2003-03-30 22:00:00|332.25|332.25|334.675|334.675|337.1|337.1|332.25|332.25|0
1049148000000|2003-03-31 22:00:00|337.25|337.25|335|335|338.55|338.55|333.5|333.5|0
1049234400000|2003-04-01 22:00:00|335|335|329.25|329.25|335.35|335.35|327|327|0
1049320800000|2003-04-02 22:00:00|329.25|329.25|325|325|329.25|329.25|323.25|323.25|0
1049407200000|2003-04-03 22:00:00|325|325|321.5|321.5|325.35|325.35|322|322|0
1049666400000|2003-04-06 22:00:00|321.5|321.5|322.5|322.5|322.95|322.95|318.75|318.75|0
1049752800000|2003-04-07 22:00:00|322.5|322.5|322.8|322.8|323.95|323.95|319|319|0
1049839200000|2003-04-08 22:00:00|322.8|322.8|326.7|326.7|326.6|326.6|321.05|321.05|0
1049925600000|2003-04-09 22:00:00|326.7|326.7|325.9|325.9|327.15|327.15|323.75|323.75|0
1050012000000|2003-04-10 22:00:00|325.9|325.9|326.25|326.25|328.3|328.3|322.9|322.9|0
1050271200000|2003-04-13 22:00:00|326.25|326.25|324.7|324.7|327.15|327.15|323.9|323.9|0
1050357600000|2003-04-14 22:00:00|324.7|324.7|324.5|324.5|326|326|321.9|321.9|0
1050444000000|2003-04-15 22:00:00|324.5|324.5|326.5|326.5|326.55|326.55|322.5|322.5|0
1050530400000|2003-04-16 22:00:00|326.5|326.5|326.75|326.75|327.9|327.9|325.95|325.95|0
1050616800000|2003-04-17 22:00:00|326.75|326.75|326.9|326.9|326.9|326.9|326.75|326.75|0
1050876000000|2003-04-20 22:00:00|326.9|326.9|333.4|333.4|333.7|333.7|326.75|326.75|0
1050962400000|2003-04-21 22:00:00|333.4|333.4|332.6|332.6|336|336|331.75|331.75|0
1051048800000|2003-04-22 22:00:00|332.6|332.6|331|331|335.5|335.5|330.8|330.8|0
1051135200000|2003-04-23 22:00:00|331|331|334|334|334.85|334.85|330.9|330.9|0
1051221600000|2003-04-24 22:00:00|334|334|333|333|334.5|334.5|332|332|0
1051480800000|2003-04-27 22:00:00|333|333|333.6|333.6|334.8|334.8|329.6|329.6|0
1051567200000|2003-04-28 22:00:00|333.6|333.6|334.5|334.5|334.05|334.05|330.95|330.95|0
1051653600000|2003-04-29 22:00:00|334.5|334.5|336.9|336.9|339.5|339.5|334.3|334.3|0
1051740000000|2003-04-30 22:00:00|339.4|339.4|341.5|341.5|343.15|343.15|337.75|337.75|0
1051826400000|2003-05-01 22:00:00|341.5|341.5|341.5|341.5|343.35|343.35|338.9|338.9|0
1052085600000|2003-05-04 22:00:00|341.5|341.5|341.75|341.75|343|343|340.4|340.4|0
1052172000000|2003-05-05 22:00:00|341.75|341.75|344.1|344.1|344.7|344.7|340.65|340.65|0
1052258400000|2003-05-06 22:00:00|344.1|344.1|341.45|341.45|344.5|344.5|339|339|0
1052344800000|2003-05-07 22:00:00|341.45|341.45|348|348|350.2|350.2|342.5|342.5|0
1052431200000|2003-05-08 22:00:00|348|348|348.4|348.4|349|349|346.2|346.2|0
1052690400000|2003-05-11 22:00:00|348.4|348.4|350.5|350.5|352.2|352.2|348.4|348.4|0
1052776800000|2003-05-12 22:00:00|350.5|350.5|350|350|351.5|351.5|348.8|348.8|0
1052863200000|2003-05-13 22:00:00|350|350|352.1|352.1|354.45|354.45|348|348|0
1052949600000|2003-05-14 22:00:00|352.1|352.1|351.5|351.5|355.5|355.5|350.8|350.8|0
1053036000000|2003-05-15 22:00:00|351.5|351.5|356.5|356.5|356.55|356.55|351|351|0
1053295200000|2003-05-18 22:00:00|356.5|356.5|366.75|366.75|366|366|356.5|356.5|0
1053381600000|2003-05-19 22:00:00|366.75|366.75|368.1|368.1|370|370|363.9|363.9|0
1053468000000|2003-05-20 22:00:00|368.1|368.1|371.75|371.75|373.05|373.05|363.25|363.25|0
1053554400000|2003-05-21 22:00:00|371.75|371.75|368.7|368.7|372.25|372.25|366.4|366.4|0
1053640800000|2003-05-22 22:00:00|368.7|368.7|367.5|367.5|370.5|370.5|365|365|0
1053900000000|2003-05-25 22:00:00|367.5|367.5|370.25|370.25|370.8|370.8|367.5|367.5|0
1053986400000|2003-05-26 22:00:00|370.25|370.25|365|365|374.4|374.4|364.5|364.5|0
1054072800000|2003-05-27 22:00:00|365|365|365.75|365.75|366.5|366.5|358.5|358.5|0
1054159200000|2003-05-28 22:00:00|365.75|365.75|368.25|368.25|369.7|369.7|360|360|0
1054245600000|2003-05-29 22:00:00|368.25|368.25|364.55|364.55|368.6|368.6|360.5|360.5|0
1054504800000|2003-06-01 22:00:00|362.1|362.1|365.8|365.8|367|367|359.25|359.25|0
1054591200000|2003-06-02 22:00:00|365.8|365.8|365.3|365.3|367.1|367.1|363.1|363.1|0
1054677600000|2003-06-03 22:00:00|365.3|365.3|361.6|361.6|365.75|365.75|360.5|360.5|0
1054764000000|2003-06-04 22:00:00|361.6|361.6|367.6|367.6|369.35|369.35|360.75|360.75|0
1054850400000|2003-06-05 22:00:00|367.6|367.6|362.5|362.5|368.25|368.25|361.5|361.5|0
1055109600000|2003-06-08 22:00:00|362.5|362.5|361.1|361.1|367|367|360.7|360.7|0
1055196000000|2003-06-09 22:00:00|361.1|361.1|352.75|352.75|361.4|361.4|351|351|0
1055282400000|2003-06-10 22:00:00|352.75|352.75|354.75|354.75|357|357|351.2|351.2|0
1055368800000|2003-06-11 22:00:00|354.75|354.75|353.35|353.35|355.7|355.7|351|351|0
1055455200000|2003-06-12 22:00:00|353.35|353.35|356.5|356.5|357|357|351.25|351.25|0
1055714400000|2003-06-15 22:00:00|356.5|356.5|359.1|359.1|361.25|361.25|355.7|355.7|0
1055800800000|2003-06-16 22:00:00|359.1|359.1|362.8|362.8|365|365|358.65|358.65|0
1055887200000|2003-06-17 22:00:00|362.8|362.8|357.5|357.5|364|364|356.2|356.2|0
1055973600000|2003-06-18 22:00:00|357.5|357.5|361.05|361.05|362.6|362.6|354.25|354.25|0
1056060000000|2003-06-19 22:00:00|361.05|361.05|357|357|362.6|362.6|355.3|355.3|0
1056319200000|2003-06-22 22:00:00|357|357|352.5|352.5|358.25|358.25|350.2|350.2|0
1056405600000|2003-06-23 22:00:00|352.5|352.5|347.25|347.25|356.75|356.75|345.65|345.65|0
1056492000000|2003-06-24 22:00:00|347.25|347.25|347.35|347.35|349.6|349.6|346.5|346.5|0
1056578400000|2003-06-25 22:00:00|347.35|347.35|347.1|347.1|348.2|348.2|343|343|0
1056664800000|2003-06-26 22:00:00|347.1|347.1|344.75|344.75|346.7|346.7|343|343|0
1056924000000|2003-06-29 22:00:00|344.75|344.75|345.85|345.85|347.6|347.6|344.1|344.1|0
1057010400000|2003-06-30 22:00:00|346.5|346.5|351|351|352.85|352.85|344.2|344.2|0
1057096800000|2003-07-01 22:00:00|351|351|351|351|352.8|352.8|349.7|349.7|0
1057183200000|2003-07-02 22:00:00|351|351|350.8|350.8|352|352|349|349|0
1057269600000|2003-07-03 22:00:00|350.8|350.8|350.75|350.75|351.3|351.3|350.45|350.45|0
1057528800000|2003-07-06 22:00:00|350.75|350.75|348|348|352|352|347.4|347.4|0
1057615200000|2003-07-07 22:00:00|348|348|344.15|344.15|348.4|348.4|342.2|342.2|0
1057701600000|2003-07-08 22:00:00|344.15|344.15|344.2|344.2|345.85|345.85|343|343|0
1057788000000|2003-07-09 22:00:00|344.2|344.2|344.2|344.2|345.5|345.5|341.9|341.9|0
1057874400000|2003-07-10 22:00:00|344.2|344.2|344.8|344.8|345.2|345.2|342.2|342.2|0
1058133600000|2003-07-13 22:00:00|344.8|344.8|346.8|346.8|347.9|347.9|344|344|0
1058220000000|2003-07-14 22:00:00|346.8|346.8|342.1|342.1|349.8|349.8|340.8|340.8|0
1058306400000|2003-07-15 22:00:00|342.1|342.1|343.15|343.15|344.15|344.15|340.3|340.3|0
1058392800000|2003-07-16 22:00:00|343.15|343.15|344.1|344.1|345.1|345.1|341|341|0
1058479200000|2003-07-17 22:00:00|344.1|344.1|347.25|347.25|347.5|347.5|342.9|342.9|0
1058738400000|2003-07-20 22:00:00|347.25|347.25|351.75|351.75|352.2|352.2|346.75|346.75|0
1058824800000|2003-07-21 22:00:00|351.75|351.75|350.9|350.9|352.8|352.8|347.9|347.9|0
1058911200000|2003-07-22 22:00:00|350.9|350.9|360.15|360.15|359.4|359.4|350.65|350.65|0
1058997600000|2003-07-23 22:00:00|360.15|360.15|361.75|361.75|363.5|363.5|360|360|0
1059084000000|2003-07-24 22:00:00|361.75|361.75|361.75|361.75|364.3|364.3|359.45|359.45|0
1059343200000|2003-07-27 22:00:00|361.75|361.75|363.6|363.6|367.6|367.6|359.9|359.9|0
1059429600000|2003-07-28 22:00:00|363.6|363.6|361.25|361.25|365.1|365.1|359.9|359.9|0
1059516000000|2003-07-29 22:00:00|361.25|361.25|356.1|356.1|361.3|361.3|354.8|354.8|0
1059602400000|2003-07-30 22:00:00|356.1|356.1|355.35|355.35|357.5|357.5|353.2|353.2|0
1059688800000|2003-07-31 22:00:00|355.1|355.1|347.25|347.25|355.5|355.5|346.1|346.1|0
1059948000000|2003-08-03 22:00:00|347.25|347.25|349.3|349.3|350|350|346.5|346.5|0
1060034400000|2003-08-04 22:00:00|349.3|349.3|351.5|351.5|352.1|352.1|347.8|347.8|0
1060120800000|2003-08-05 22:00:00|351.5|351.5|351|351|353.25|353.25|348.9|348.9|0
1060207200000|2003-08-06 22:00:00|351|351|352.25|352.25|353.6|353.6|349.3|349.3|0
1060293600000|2003-08-07 22:00:00|352.25|352.25|356|356|357.65|357.65|352.25|352.25|0
1060552800000|2003-08-10 22:00:00|356|356|361.5|361.5|362|362|356|356|0
1060639200000|2003-08-11 22:00:00|361.5|361.5|358.15|358.15|362|362|358|358|0
1060725600000|2003-08-12 22:00:00|358.15|358.15|362|362|363.2|363.2|355.5|355.5|0
1060812000000|2003-08-13 22:00:00|362|362|366|366|366.2|366.2|361|361|0
1060898400000|2003-08-14 22:00:00|366|366|363.25|363.25|366.75|366.75|363|363|0
1061157600000|2003-08-17 22:00:00|363.25|363.25|358.5|358.5|363.75|363.75|357.4|357.4|0
1061244000000|2003-08-18 22:00:00|358.5|358.5|361.6|361.6|362.35|362.35|356.2|356.2|0
1061330400000|2003-08-19 22:00:00|361.6|361.6|366|366|366.45|366.45|361.1|361.1|0
1061416800000|2003-08-20 22:00:00|366|366|361.5|361.5|366.35|366.35|358.4|358.4|0
1061503200000|2003-08-21 22:00:00|361.5|361.5|362.2|362.2|363.85|363.85|357.8|357.8|0
1061762400000|2003-08-24 22:00:00|362.2|362.2|361|361|363.5|363.5|360.1|360.1|0
1061848800000|2003-08-25 22:00:00|361|361|364.5|364.5|365.85|365.85|359.1|359.1|0
1061935200000|2003-08-26 22:00:00|364.5|364.5|371.9|371.9|373.95|373.95|362.75|362.75|0
1062021600000|2003-08-27 22:00:00|371.9|371.9|369.5|369.5|372.1|372.1|368.4|368.4|0
1062108000000|2003-08-28 22:00:00|369.5|369.5|372.925|372.925|377.1|377.1|368.75|368.75|0
1062367200000|2003-08-31 22:00:00|374.5|374.5|375.75|375.75|378.4|378.4|374|374|0
1062453600000|2003-09-01 22:00:00|375.75|375.75|371.5|371.5|379|379|371|371|0
1062540000000|2003-09-02 22:00:00|371.5|371.5|374.8|374.8|375.1|375.1|369.3|369.3|0
1062626400000|2003-09-03 22:00:00|374.8|374.8|372.9|372.9|374.8|374.8|369.4|369.4|0
1062712800000|2003-09-04 22:00:00|372.9|372.9|376.4|376.4|378.3|378.3|370.25|370.25|0
1062972000000|2003-09-07 22:00:00|376.4|376.4|375|375|376.4|376.4|373.1|373.1|0
1063058400000|2003-09-08 22:00:00|375|375|381.75|381.75|383.2|383.2|375|375|0
1063144800000|2003-09-09 22:00:00|381.75|381.75|380|380|382.5|382.5|378|378|0
1063231200000|2003-09-10 22:00:00|380|380|379.4|379.4|381|381|375.2|375.2|0
1063317600000|2003-09-11 22:00:00|379.4|379.4|375.5|375.5|381.3|381.3|374.65|374.65|0
1063576800000|2003-09-14 22:00:00|375.5|375.5|374.1|374.1|376.7|376.7|372.6|372.6|0
1063663200000|2003-09-15 22:00:00|374.1|374.1|372.75|372.75|376|376|371.65|371.65|0
1063749600000|2003-09-16 22:00:00|372.75|372.75|375.75|375.75|376.85|376.85|372|372|0
1063836000000|2003-09-17 22:00:00|375.75|375.75|376.5|376.5|379.25|379.25|375.05|375.05|0
1063922400000|2003-09-18 22:00:00|376.5|376.5|382|382|383.2|383.2|374.75|374.75|0
1064181600000|2003-09-21 22:00:00|382|382|386.25|386.25|387.75|387.75|382|382|0
1064268000000|2003-09-22 22:00:00|386.25|386.25|385|385|387.5|387.5|382.7|382.7|0
1064354400000|2003-09-23 22:00:00|385|385|388.75|388.75|389.1|389.1|383.25|383.25|0
1064440800000|2003-09-24 22:00:00|388.75|388.75|384.5|384.5|393.3|393.3|383.7|383.7|0
1064527200000|2003-09-25 22:00:00|384.5|384.5|381|381|386|386|379.1|379.1|0
1064786400000|2003-09-28 22:00:00|381|381|382.75|382.75|384.8|384.8|378.75|378.75|0
1064872800000|2003-09-29 22:00:00|382.75|382.75|384.75|384.75|388.25|388.25|381.25|381.25|0
1064959200000|2003-09-30 22:00:00|384.7|384.7|384.85|384.85|385.8|385.8|382.3|382.3|0
1065045600000|2003-10-01 22:00:00|384.85|384.85|383|383|386.45|386.45|380.6|380.6|0
1065132000000|2003-10-02 22:00:00|383|383|371.25|371.25|385.8|385.8|366.25|366.25|0
1065391200000|2003-10-05 22:00:00|371.25|371.25|372.75|372.75|373.2|373.2|369.4|369.4|0
1065477600000|2003-10-06 22:00:00|372.75|372.75|376.5|376.5|377|377|372.75|372.75|0
1065564000000|2003-10-07 22:00:00|376.5|376.5|375.45|375.45|377.5|377.5|374.3|374.3|0
1065650400000|2003-10-08 22:00:00|375.45|375.45|370|370|376.75|376.75|367.6|367.6|0
1065736800000|2003-10-09 22:00:00|370|370|373.35|373.35|373.35|373.35|369.25|369.25|0
1065996000000|2003-10-12 22:00:00|373.35|373.35|374|374|375|375|369.2|369.2|0
1066082400000|2003-10-13 22:00:00|374|374|375.5|375.5|376.6|376.6|372|372|0
1066168800000|2003-10-14 22:00:00|375.5|375.5|372.5|372.5|375.8|375.8|371.1|371.1|0
1066255200000|2003-10-15 22:00:00|372.5|372.5|371.8|371.8|374.8|374.8|370.4|370.4|0
1066341600000|2003-10-16 22:00:00|371.8|371.8|372.3|372.3|372.35|372.35|366.1|366.1|0
1066600800000|2003-10-19 22:00:00|372.3|372.3|373|373|374.25|374.25|369.7|369.7|0
1066687200000|2003-10-20 22:00:00|373|373|380.4|380.4|381.5|381.5|372.75|372.75|0
1066773600000|2003-10-21 22:00:00|380.4|380.4|384.7|384.7|387.1|387.1|380|380|0
1066860000000|2003-10-22 22:00:00|384.7|384.7|384.3|384.3|387.5|387.5|382.5|382.5|0
1066946400000|2003-10-23 22:00:00|384.3|384.3|388|388|392.05|392.05|383.95|383.95|0
1067209200000|2003-10-26 23:00:00|388|388|388|388|388.25|388.25|385.5|385.5|0
1067295600000|2003-10-27 23:00:00|388|388|382.75|382.75|388|388|382.2|382.2|0
1067382000000|2003-10-28 23:00:00|382.75|382.75|385.5|385.5|387.45|387.45|379.2|379.2|0
1067468400000|2003-10-29 23:00:00|385.5|385.5|383.05|383.05|391.25|391.25|381.9|381.9|0
1067554800000|2003-10-30 23:00:00|383.05|383.05|385.075|385.075|388.95|388.95|381.2|381.2|0
1067814000000|2003-11-02 23:00:00|384.25|384.25|377.1|377.1|385.05|385.05|375.7|375.7|0
1067900400000|2003-11-03 23:00:00|377.1|377.1|379.65|379.65|380.55|380.55|376.25|376.25|0
1067986800000|2003-11-04 23:00:00|379.65|379.65|381.75|381.75|384|384|378.45|378.45|0
1068073200000|2003-11-05 23:00:00|381.75|381.75|380|380|383.5|383.5|378.9|378.9|0
1068159600000|2003-11-06 23:00:00|380|380|383|383|383|383|375.65|375.65|0
1068418800000|2003-11-09 23:00:00|383|383|385.5|385.5|387.15|387.15|382.25|382.25|0
1068505200000|2003-11-10 23:00:00|385.5|385.5|387.85|387.85|389|389|385.35|385.35|0
1068591600000|2003-11-11 23:00:00|387.85|387.85|394|394|395.85|395.85|387|387|0
1068678000000|2003-11-12 23:00:00|394|394|394.5|394.5|397.55|397.55|392.75|392.75|0
1068764400000|2003-11-13 23:00:00|394.5|394.5|398.75|398.75|398.65|398.65|393.95|393.95|0
1069023600000|2003-11-16 23:00:00|398.75|398.75|390.5|390.5|399|399|385.25|385.25|0
1069110000000|2003-11-17 23:00:00|390.5|390.5|398.5|398.5|398.25|398.25|390.25|390.25|0
1069196400000|2003-11-18 23:00:00|398.5|398.5|394.7|394.7|400.25|400.25|392.3|392.3|0
1069282800000|2003-11-19 23:00:00|394.7|394.7|394.25|394.25|397|397|391.45|391.45|0
1069369200000|2003-11-20 23:00:00|394.25|394.25|396|396|397.55|397.55|392.5|392.5|0
1069628400000|2003-11-23 23:00:00|396|396|391.65|391.65|396.25|396.25|389.65|389.65|0
1069714800000|2003-11-24 23:00:00|391.65|391.65|391|391|394.1|394.1|389.25|389.25|0
1069801200000|2003-11-25 23:00:00|391|391|395.75|395.75|400.55|400.55|390.55|390.55|0
1069887600000|2003-11-26 23:00:00|395.75|395.75|395|395|397|397|394.95|394.95|0
1069974000000|2003-11-27 23:00:00|395|395|396.75|396.75|398.75|398.75|394.75|394.75|0
1070233200000|2003-11-30 23:00:00|398.25|398.25|402|402|403|403|396.45|396.45|0
1070319600000|2003-12-01 23:00:00|402|402|403.5|403.5|405.55|405.55|398.9|398.9|0
1070406000000|2003-12-02 23:00:00|403.5|403.5|404|404|404.4|404.4|400.7|400.7|0
1070492400000|2003-12-03 23:00:00|404|404|402|402|404.6|404.6|399.45|399.45|0
1070578800000|2003-12-04 23:00:00|402|402|405.8|405.8|406.35|406.35|398.85|398.85|0
1070838000000|2003-12-07 23:00:00|405.8|405.8|406|406|409.1|409.1|404.65|404.65|0
1070924400000|2003-12-08 23:00:00|406|406|408.1|408.1|409.3|409.3|405.2|405.2|0
1071010800000|2003-12-09 23:00:00|408.1|408.1|404.5|404.5|411.7|411.7|404.7|404.7|0
1071097200000|2003-12-10 23:00:00|404.5|404.5|404.9|404.9|406.1|406.1|402.25|402.25|0
1071183600000|2003-12-11 23:00:00|404.9|404.9|408|408|409.2|409.2|404.25|404.25|0
1071442800000|2003-12-14 23:00:00|408|408|410|410|410.6|410.6|401|401|0
1071529200000|2003-12-15 23:00:00|410|410|407.5|407.5|410.2|410.2|406.75|406.75|0
1071615600000|2003-12-16 23:00:00|407.5|407.5|412.25|412.25|412.4|412.4|406.9|406.9|0
1071702000000|2003-12-17 23:00:00|412.25|412.25|410.4|410.4|412.25|412.25|407.35|407.35|0
1071788400000|2003-12-18 23:00:00|410.4|410.4|408.25|408.25|411|411|407.05|407.05|0
1072047600000|2003-12-21 23:00:00|408.25|408.25|409.6|409.6|411.5|411.5|408.25|408.25|0
1072134000000|2003-12-22 23:00:00|409.6|409.6|411.25|411.25|410.75|410.75|408.4|408.4|0
1072220400000|2003-12-23 23:00:00|411.25|411.25|411.65|411.65|412.15|412.15|410.15|410.15|0
1072306800000|2003-12-24 23:00:00|411.65|411.65|412.75|412.75|413.5|413.5|411.6|411.6|0
1072393200000|2003-12-25 23:00:00|412.75|412.75|411.5|411.5|413.5|413.5|411.7|411.7|0
1072652400000|2003-12-28 23:00:00|411.5|411.5|414.2|414.2|415.4|415.4|411.5|411.5|0
1072738800000|2003-12-29 23:00:00|414.2|414.2|416.1|416.1|417.45|417.45|414.1|414.1|0
1072825200000|2003-12-30 23:00:00|416.1|416.1|415.675|415.675|417.4|417.4|413.95|413.95|0
1072998000000|2004-01-01 23:00:00|415|415|415.75|415.75|416.25|416.25|414.5|414.5|0
1073257200000|2004-01-04 23:00:00|415.75|415.75|423.3|423.3|424.6|424.6|415.15|415.15|0
1073343600000|2004-01-05 23:00:00|423.3|423.3|421.75|421.75|430.5|430.5|420.9|420.9|0
1073430000000|2004-01-06 23:00:00|421.75|421.75|420.25|420.25|424.35|424.35|419.5|419.5|0
1073516400000|2004-01-07 23:00:00|420.25|420.25|423.25|423.25|425|425|416.75|416.75|0
1073602800000|2004-01-08 23:00:00|423.25|423.25|426.25|426.25|427.05|427.05|419.25|419.25|0
1073862000000|2004-01-11 23:00:00|426.25|426.25|424.25|424.25|428.75|428.75|422.8|422.8|0
1073948400000|2004-01-12 23:00:00|424.25|424.25|424|424|426.5|426.5|422.3|422.3|0
1074034800000|2004-01-13 23:00:00|424|424|419.5|419.5|424.5|424.5|417|417|0
1074121200000|2004-01-14 23:00:00|419.5|419.5|409|409|420|420|407.5|407.5|0
1074207600000|2004-01-15 23:00:00|409|409|407.25|407.25|410.6|410.6|405.1|405.1|0
1074466800000|2004-01-18 23:00:00|407.25|407.25|406.5|406.5|408.8|408.8|406.25|406.25|0
1074553200000|2004-01-19 23:00:00|406.5|406.5|412.25|412.25|412.8|412.8|405.1|405.1|0
1074639600000|2004-01-20 23:00:00|412.25|412.25|410.6|410.6|413|413|407.3|407.3|0
1074726000000|2004-01-21 23:00:00|410.6|410.6|409.75|409.75|412.7|412.7|407.7|407.7|0
1074812400000|2004-01-22 23:00:00|409.75|409.75|407.25|407.25|412.6|412.6|406.2|406.2|0
1075071600000|2004-01-25 23:00:00|407.25|407.25|403.75|403.75|409|409|403.9|403.9|0
1075158000000|2004-01-26 23:00:00|403.75|403.75|409.75|409.75|411.9|411.9|402.75|402.75|0
1075244400000|2004-01-27 23:00:00|409.75|409.75|409|409|414.6|414.6|407.75|407.75|0
1075330800000|2004-01-28 23:00:00|409|409|399.5|399.5|411.1|411.1|395.9|395.9|0
1075417200000|2004-01-29 23:00:00|399.5|399.5|400.225|400.225|402.25|402.25|398.2|398.2|0
1075676400000|2004-02-01 23:00:00|402|402|398.25|398.25|403.25|403.25|394.3|394.3|0
1075762800000|2004-02-02 23:00:00|398.25|398.25|399.75|399.75|403.2|403.2|397.8|397.8|0
1075849200000|2004-02-03 23:00:00|399.75|399.75|400.5|400.5|401|401|398.2|398.2|0
1075935600000|2004-02-04 23:00:00|400.5|400.5|397.25|397.25|400.5|400.5|396.6|396.6|0
1076022000000|2004-02-05 23:00:00|397.25|397.25|402|402|405.9|405.9|394.3|394.3|0
1076281200000|2004-02-08 23:00:00|402|402|406.6|406.6|407.3|407.3|401.75|401.75|0
1076367600000|2004-02-09 23:00:00|406.6|406.6|405.75|405.75|409.8|409.8|405.75|405.75|0
1076454000000|2004-02-10 23:00:00|405.75|405.75|411.25|411.25|412|412|404.6|404.6|0
1076540400000|2004-02-11 23:00:00|411.25|411.25|412|412|413.35|413.35|409.75|409.75|0
1076626800000|2004-02-12 23:00:00|412|412|410|410|416.85|416.85|406.5|406.5|0
1076886000000|2004-02-15 23:00:00|410|410|411.1|411.1|411.5|411.5|408.25|408.25|0
1076972400000|2004-02-16 23:00:00|411.1|411.1|415.25|415.25|415.85|415.85|410.75|410.75|0
1077058800000|2004-02-17 23:00:00|415.25|415.25|410.5|410.5|416.5|416.5|409.45|409.45|0
1077145200000|2004-02-18 23:00:00|410.5|410.5|410.5|410.5|411.5|411.5|407.7|407.7|0
1077231600000|2004-02-19 23:00:00|410.5|410.5|397.75|397.75|411.25|411.25|394.25|394.25|0
1077490800000|2004-02-22 23:00:00|397.75|397.75|398.5|398.5|400|400|396.1|396.1|0
1077577200000|2004-02-23 23:00:00|398.5|398.5|403.5|403.5|404.15|404.15|397.75|397.75|0
1077663600000|2004-02-24 23:00:00|403.5|403.5|395.75|395.75|404|404|392.5|392.5|0
1077750000000|2004-02-25 23:00:00|395.75|395.75|394.75|394.75|397.25|397.25|390.5|390.5|0
1077836400000|2004-02-26 23:00:00|394.75|394.75|394.725|394.725|397.7|397.7|391.75|391.75|0
1078095600000|2004-02-29 23:00:00|396.75|396.75|399.2|399.2|402.6|402.6|395.5|395.5|0
1078182000000|2004-03-01 23:00:00|399.2|399.2|392.25|392.25|401.5|401.5|390.9|390.9|0
1078268400000|2004-03-02 23:00:00|392.25|392.25|392.25|392.25|393.5|393.5|387.6|387.6|0
1078354800000|2004-03-03 23:00:00|392.25|392.25|392.25|392.25|395.5|395.5|391|391|0
1078441200000|2004-03-04 23:00:00|392.25|392.25|400.25|400.25|401.15|401.15|392|392|0
1078700400000|2004-03-07 23:00:00|400.25|400.25|401.75|401.75|401.25|401.25|398.25|398.25|0
1078786800000|2004-03-08 23:00:00|401.75|401.75|403|403|405.95|405.95|399.9|399.9|0
1078873200000|2004-03-09 23:00:00|403|403|399.75|399.75|404.25|404.25|397.1|397.1|0
1078959600000|2004-03-10 23:00:00|399.75|399.75|402.25|402.25|402.25|402.25|397|397|0
1079046000000|2004-03-11 23:00:00|402.25|402.25|395.75|395.75|402.75|402.75|394.6|394.6|0
1079305200000|2004-03-14 23:00:00|395.75|395.75|399.75|399.75|400.3|400.3|394.9|394.9|0
1079391600000|2004-03-15 23:00:00|399.75|399.75|401.9|401.9|404|404|398.5|398.5|0
1079478000000|2004-03-16 23:00:00|401.9|401.9|406.75|406.75|407.25|407.25|401.5|401.5|0
1079564400000|2004-03-17 23:00:00|406.75|406.75|410.5|410.5|413.6|413.6|405.25|405.25|0
1079650800000|2004-03-18 23:00:00|410.5|410.5|411.75|411.75|412.8|412.8|408.6|408.6|0
1079910000000|2004-03-21 23:00:00|411.75|411.75|417.25|417.25|418.2|418.2|411|411|0
1079996400000|2004-03-22 23:00:00|417.25|417.25|419.25|419.25|420.25|420.25|415|415|0
1080082800000|2004-03-23 23:00:00|419.25|419.25|415|415|419.3|419.3|414.5|414.5|0
1080169200000|2004-03-24 23:00:00|415|415|416.25|416.25|418|418|414.5|414.5|0
1080255600000|2004-03-25 23:00:00|416.25|416.25|421.25|421.25|422.8|422.8|414.7|414.7|0
1080511200000|2004-03-28 22:00:00|421.25|421.25|417.25|417.25|421.5|421.5|416.2|416.2|0
1080597600000|2004-03-29 22:00:00|417.25|417.25|421|421|421.9|421.9|416.9|416.9|0
1080684000000|2004-03-30 22:00:00|421|421|423.45|423.45|426.9|426.9|420|420|0
1080770400000|2004-03-31 22:00:00|426.5|426.5|426|426|430.4|430.4|424.5|424.5|0
1080856800000|2004-04-01 22:00:00|426|426|420.75|420.75|428.95|428.95|416.95|416.95|0
1081116000000|2004-04-04 22:00:00|420.75|420.75|415.5|415.5|421.5|421.5|413.4|413.4|0
1081202400000|2004-04-05 22:00:00|415.5|415.5|419.25|419.25|419.25|419.25|414.5|414.5|0
1081288800000|2004-04-06 22:00:00|419.25|419.25|422.5|422.5|423.55|423.55|417.15|417.15|0
1081375200000|2004-04-07 22:00:00|422.5|422.5|418.75|418.75|423.3|423.3|418.25|418.25|0
1081461600000|2004-04-08 22:00:00|418.75|418.75|419.75|419.75|421.05|421.05|418.75|418.75|0
1081720800000|2004-04-11 22:00:00|419.75|419.75|419.8|419.8|421.65|421.65|417.2|417.2|0
1081807200000|2004-04-12 22:00:00|419.8|419.8|407|407|421.25|421.25|404.4|404.4|0
1081893600000|2004-04-13 22:00:00|407|407|400.8|400.8|407.75|407.75|396|396|0
1081980000000|2004-04-14 22:00:00|400.8|400.8|399.25|399.25|401.25|401.25|395.25|395.25|0
1082066400000|2004-04-15 22:00:00|399.25|399.25|402|402|402.4|402.4|396.5|396.5|0
1082325600000|2004-04-18 22:00:00|402|402|400.4|400.4|405.5|405.5|399.65|399.65|0
1082412000000|2004-04-19 22:00:00|400.4|400.4|394.25|394.25|401|401|394.75|394.75|0
1082498400000|2004-04-20 22:00:00|394.25|394.25|391|391|394.85|394.85|389.15|389.15|0
1082584800000|2004-04-21 22:00:00|391|391|394.25|394.25|393.85|393.85|390.25|390.25|0
1082671200000|2004-04-22 22:00:00|394.25|394.25|395.25|395.25|396.5|396.5|392.7|392.7|0
1082930400000|2004-04-25 22:00:00|395.25|395.25|396.4|396.4|397.85|397.85|393.5|393.5|0
1083016800000|2004-04-26 22:00:00|396.4|396.4|398.4|398.4|399.25|399.25|395.75|395.75|0
1083103200000|2004-04-27 22:00:00|398.4|398.4|384.5|384.5|398.4|398.4|383.95|383.95|0
1083189600000|2004-04-28 22:00:00|384.5|384.5|388|388|387.5|387.5|377.5|377.5|0
1083276000000|2004-04-29 22:00:00|388|388|387.875|387.875|390.25|390.25|385.5|385.5|0
1083535200000|2004-05-02 22:00:00|388.75|388.75|387.35|387.35|389.2|389.2|385.4|385.4|0
1083621600000|2004-05-03 22:00:00|387.35|387.35|392.75|392.75|393|393|387|387|0
1083708000000|2004-05-04 22:00:00|392.75|392.75|393|393|395|395|390.1|390.1|0
1083794400000|2004-05-05 22:00:00|393|393|387.65|387.65|393.6|393.6|386.6|386.6|0
1083880800000|2004-05-06 22:00:00|387.65|387.65|378.25|378.25|388.2|388.2|377.35|377.35|0
1084140000000|2004-05-09 22:00:00|378.25|378.25|377.5|377.5|378.55|378.55|371|371|0
1084226400000|2004-05-10 22:00:00|377.5|377.5|378.25|378.25|379.7|379.7|374.05|374.05|0
1084312800000|2004-05-11 22:00:00|378.25|378.25|378.25|378.25|383.9|383.9|376.75|376.75|0
1084399200000|2004-05-12 22:00:00|378.25|378.25|373.75|373.75|378.75|378.75|372.75|372.75|0
1084485600000|2004-05-13 22:00:00|373.75|373.75|377.5|377.5|377.1|377.1|373|373|0
1084744800000|2004-05-16 22:00:00|377.5|377.5|378.5|378.5|383.3|383.3|376.5|376.5|0
1084831200000|2004-05-17 22:00:00|378.5|378.5|376.5|376.5|381|381|375.2|375.2|0
1084917600000|2004-05-18 22:00:00|376.5|376.5|381.25|381.25|383.1|383.1|375.75|375.75|0
1085004000000|2004-05-19 22:00:00|381.25|381.25|380|380|382.25|382.25|378.25|378.25|0
1085090400000|2004-05-20 22:00:00|380|380|384.25|384.25|387|387|380|380|0
1085349600000|2004-05-23 22:00:00|384.25|384.25|385.5|385.5|386.5|386.5|382.8|382.8|0
1085436000000|2004-05-24 22:00:00|385.5|385.5|388.5|388.5|389.6|389.6|385|385|0
1085522400000|2004-05-25 22:00:00|388.5|388.5|388.4|388.4|391.8|391.8|387.35|387.35|0
1085608800000|2004-05-26 22:00:00|388.4|388.4|395.25|395.25|395.75|395.75|388.25|388.25|0
1085695200000|2004-05-27 22:00:00|395.25|395.25|393.75|393.75|396.7|396.7|392.35|392.35|0
1085954400000|2004-05-30 22:00:00|393.75|393.75|394.7|394.7|395.65|395.65|393.75|393.75|0
1086040800000|2004-05-31 22:00:00|394.9|394.9|394.1|394.1|398.6|398.6|393.15|393.15|0
1086127200000|2004-06-01 22:00:00|394.1|394.1|390.75|390.75|396.5|396.5|390.05|390.05|0
1086213600000|2004-06-02 22:00:00|390.75|390.75|388.25|388.25|392.5|392.5|387.35|387.35|0
1086300000000|2004-06-03 22:00:00|388.25|388.25|391.25|391.25|391.4|391.4|385.2|385.2|0
1086559200000|2004-06-06 22:00:00|391.25|391.25|393.85|393.85|394.1|394.1|391.25|391.25|0
1086645600000|2004-06-07 22:00:00|393.85|393.85|391.5|391.5|395.35|395.35|390.75|390.75|0
1086732000000|2004-06-08 22:00:00|391.5|391.5|383|383|391.75|391.75|383.2|383.2|0
1086818400000|2004-06-09 22:00:00|383|383|385.5|385.5|387.7|387.7|382.4|382.4|0
1086904800000|2004-06-10 22:00:00|385.5|385.5|383.8|383.8|385.5|385.5|383|383|0
1087164000000|2004-06-13 22:00:00|383.8|383.8|383.5|383.5|385.9|385.9|382.25|382.25|0
1087250400000|2004-06-14 22:00:00|383.5|383.5|388.5|388.5|388.9|388.9|381.25|381.25|0
1087336800000|2004-06-15 22:00:00|388.5|388.5|384.7|384.7|389.5|389.5|383.2|383.2|0
1087423200000|2004-06-16 22:00:00|384.7|384.7|388|388|389|389|383.4|383.4|0
1087509600000|2004-06-17 22:00:00|388|388|394.5|394.5|396.1|396.1|385|385|0
1087768800000|2004-06-20 22:00:00|394.5|394.5|393.8|393.8|396.8|396.8|392.5|392.5|0
1087855200000|2004-06-21 22:00:00|393.8|393.8|395|395|396.5|396.5|392.7|392.7|0
1087941600000|2004-06-22 22:00:00|395|395|394.5|394.5|397|397|392.7|392.7|0
1088028000000|2004-06-23 22:00:00|394.5|394.5|401.9|401.9|403|403|394|394|0
1088114400000|2004-06-24 22:00:00|401.9|401.9|402.75|402.75|403|403|400.7|400.7|0
1088373600000|2004-06-27 22:00:00|402.75|402.75|401.25|401.25|404.6|404.6|399.9|399.9|0
1088460000000|2004-06-28 22:00:00|401.25|401.25|392.5|392.5|401.25|401.25|391|391|0
1088546400000|2004-06-29 22:00:00|392.5|392.5|393.8|393.8|396|396|391.6|391.6|0
1088632800000|2004-06-30 22:00:00|394.25|394.25|395.5|395.5|396|396|393|393|0
1088719200000|2004-07-01 22:00:00|395.5|395.5|397.5|397.5|399.7|399.7|392|392|0
1088978400000|2004-07-04 22:00:00|397.5|397.5|397.75|397.75|399|399|397|397|0
1089064800000|2004-07-05 22:00:00|397.75|397.75|392.25|392.25|399|399|389|389|0
1089151200000|2004-07-06 22:00:00|392.25|392.25|401.5|401.5|403|403|392|392|0
1089237600000|2004-07-07 22:00:00|401.5|401.5|405.9|405.9|408.7|408.7|399.4|399.4|0
1089324000000|2004-07-08 22:00:00|405.9|405.9|407.25|407.25|408.25|408.25|405|405|0
1089583200000|2004-07-11 22:00:00|407.25|407.25|407.1|407.1|408.6|408.6|405.25|405.25|0
1089669600000|2004-07-12 22:00:00|407.1|407.1|402|402|407.5|407.5|400.2|400.2|0
1089756000000|2004-07-13 22:00:00|402|402|404|404|405.9|405.9|402|402|0
1089842400000|2004-07-14 22:00:00|404|404|403.85|403.85|405.1|405.1|401.2|401.2|0
1089928800000|2004-07-15 22:00:00|403.85|403.85|406.25|406.25|407.4|407.4|402.05|402.05|0
1090188000000|2004-07-18 22:00:00|406.25|406.25|406|406|407.75|407.75|403.3|403.3|0
1090274400000|2004-07-19 22:00:00|406|406|400.25|400.25|407.25|407.25|399.2|399.2|0
1090360800000|2004-07-20 22:00:00|400.25|400.25|397.5|397.5|402|402|394.4|394.4|0
1090447200000|2004-07-21 22:00:00|397.5|397.5|395.5|395.5|398.2|398.2|394|394|0
1090533600000|2004-07-22 22:00:00|395.5|395.5|390.5|390.5|395.6|395.6|387.55|387.55|0
1090792800000|2004-07-25 22:00:00|390.5|390.5|390.75|390.75|392.5|392.5|389|389|0
1090879200000|2004-07-26 22:00:00|390.75|390.75|387.5|387.5|393.5|393.5|385.6|385.6|0
1090965600000|2004-07-27 22:00:00|387.5|387.5|388.15|388.15|389|389|385|385|0
1091052000000|2004-07-28 22:00:00|388.15|388.15|387.8|387.8|391.05|391.05|385.5|385.5|0
1091138400000|2004-07-29 22:00:00|387.8|387.8|389.825|389.825|392.1|392.1|387.55|387.55|0
1091397600000|2004-08-01 22:00:00|394|394|390.75|390.75|394.1|394.1|390.75|390.75|0
1091484000000|2004-08-02 22:00:00|390.75|390.75|393.5|393.5|394.5|394.5|388.8|388.8|0
1091570400000|2004-08-03 22:00:00|393.5|393.5|392|392|394.1|394.1|390.4|390.4|0
1091656800000|2004-08-04 22:00:00|392|392|392|392|393.25|393.25|390.7|390.7|0
1091743200000|2004-08-05 22:00:00|392|392|398.25|398.25|400.75|400.75|391.5|391.5|0
1092002400000|2004-08-08 22:00:00|398.25|398.25|399.75|399.75|400.5|400.5|397.7|397.7|0
1092088800000|2004-08-09 22:00:00|399.75|399.75|397.25|397.25|400.8|400.8|397.7|397.7|0
1092175200000|2004-08-10 22:00:00|397.25|397.25|395.5|395.5|397.8|397.8|392.45|392.45|0
1092261600000|2004-08-11 22:00:00|395.5|395.5|394.5|394.5|397.95|397.95|393.55|393.55|0
1092348000000|2004-08-12 22:00:00|394.5|394.5|399.5|399.5|399.2|399.2|392.25|392.25|0
1092607200000|2004-08-15 22:00:00|399.5|399.5|402.25|402.25|403|403|398.6|398.6|0
1092693600000|2004-08-16 22:00:00|402.25|402.25|404|404|405.1|405.1|400|400|0
1092780000000|2004-08-17 22:00:00|404|404|404|404|405|405|401.2|401.2|0
1092866400000|2004-08-18 22:00:00|404|404|406|406|407.75|407.75|403.75|403.75|0
1092952800000|2004-08-19 22:00:00|406|406|411.75|411.75|414.05|414.05|404.95|404.95|0
1093212000000|2004-08-22 22:00:00|411.75|411.75|408.75|408.75|411.75|411.75|408.25|408.25|0
1093298400000|2004-08-23 22:00:00|408.75|408.75|403|403|409|409|402.05|402.05|0
1093384800000|2004-08-24 22:00:00|403|403|406.75|406.75|407.55|407.55|403|403|0
1093471200000|2004-08-25 22:00:00|406.75|406.75|406.5|406.5|408.95|408.95|403.95|403.95|0
1093557600000|2004-08-26 22:00:00|406.5|406.5|403.25|403.25|408.75|408.75|401|401|0
1093816800000|2004-08-29 22:00:00|403.25|403.25|406.75|406.75|408.75|408.75|402.75|402.75|0
1093903200000|2004-08-30 22:00:00|406.75|406.75|408.65|408.65|410.85|410.85|406.45|406.45|0
1093989600000|2004-08-31 22:00:00|409.75|409.75|408.25|408.25|410|410|406.5|406.5|0
1094076000000|2004-09-01 22:00:00|408.25|408.25|405.5|405.5|408.4|408.4|405.45|405.45|0
1094162400000|2004-09-02 22:00:00|405.5|405.5|401|401|406.1|406.1|398.75|398.75|0
1094421600000|2004-09-05 22:00:00|401|401|401.25|401.25|402.2|402.2|400.5|400.5|0
1094508000000|2004-09-06 22:00:00|401.25|401.25|397.5|397.5|402|402|396.35|396.35|0
1094594400000|2004-09-07 22:00:00|397.5|397.5|399.2|399.2|400.05|400.05|394.65|394.65|0
1094680800000|2004-09-08 22:00:00|399.2|399.2|399|399|400.5|400.5|396.95|396.95|0
1094767200000|2004-09-09 22:00:00|399|399|401.75|401.75|402.65|402.65|398|398|0
1095026400000|2004-09-12 22:00:00|401.75|401.75|403.45|403.45|404.55|404.55|398.65|398.65|0
1095112800000|2004-09-13 22:00:00|403.45|403.45|403.25|403.25|406.75|406.75|402|402|0
1095199200000|2004-09-14 22:00:00|403.25|403.25|404.5|404.5|406|406|402.65|402.65|0
1095285600000|2004-09-15 22:00:00|404.5|404.5|404.3|404.3|406|406|402.05|402.05|0
1095372000000|2004-09-16 22:00:00|404.3|404.3|404.5|404.5|406.75|406.75|403.2|403.2|0
1095631200000|2004-09-19 22:00:00|404.5|404.5|404.5|404.5|405.3|405.3|403.4|403.4|0
1095717600000|2004-09-20 22:00:00|404.5|404.5|408.75|408.75|409.6|409.6|404|404|0
1095804000000|2004-09-21 22:00:00|408.75|408.75|404.5|404.5|408.75|408.75|403.75|403.75|0
1095890400000|2004-09-22 22:00:00|404.5|404.5|409|409|411.95|411.95|404.5|404.5|0
1095976800000|2004-09-23 22:00:00|409|409|409.4|409.4|411.55|411.55|406.45|406.45|0
1096236000000|2004-09-26 22:00:00|409.4|409.4|408.5|408.5|409.85|409.85|407|407|0
1096322400000|2004-09-27 22:00:00|408.5|408.5|412.5|412.5|412.7|412.7|408.25|408.25|0
1096408800000|2004-09-28 22:00:00|412.5|412.5|412.25|412.25|414.15|414.15|410.75|410.75|0
1096495200000|2004-09-29 22:00:00|412.25|412.25|414.9|414.9|418.8|418.8|411|411|0
1096581600000|2004-09-30 22:00:00|417.75|417.75|418.5|418.5|419.5|419.5|416.35|416.35|0
1096840800000|2004-10-03 22:00:00|418.5|418.5|414|414|418.75|418.75|411.25|411.25|0
1096927200000|2004-10-04 22:00:00|414|414|418.75|418.75|419.35|419.35|411.5|411.5|0
1097013600000|2004-10-05 22:00:00|418.75|418.75|417.75|417.75|420.2|420.2|415.35|415.35|0
1097100000000|2004-10-06 22:00:00|417.75|417.75|417.75|417.75|419.8|419.8|416.75|416.75|0
1097186400000|2004-10-07 22:00:00|417.75|417.75|419|419|423.7|423.7|417|417|0
1097445600000|2004-10-10 22:00:00|419|419|421.45|421.45|422.95|422.95|419|419|0
1097532000000|2004-10-11 22:00:00|421.45|421.45|413.2|413.2|422.25|422.25|412.55|412.55|0
1097618400000|2004-10-12 22:00:00|413.2|413.2|415.4|415.4|416|416|408.95|408.95|0
1097704800000|2004-10-13 22:00:00|415.4|415.4|417.6|417.6|418.85|418.85|413.5|413.5|0
1097791200000|2004-10-14 22:00:00|417.6|417.6|418.25|418.25|421.25|421.25|417.25|417.25|0
1098050400000|2004-10-17 22:00:00|418.25|418.25|415.25|415.25|420|420|415.85|415.85|0
1098136800000|2004-10-18 22:00:00|415.25|415.25|419.85|419.85|420.3|420.3|414.25|414.25|0
1098223200000|2004-10-19 22:00:00|419.85|419.85|423.5|423.5|425.65|425.65|419.5|419.5|0
1098309600000|2004-10-20 22:00:00|423.5|423.5|424.25|424.25|426|426|421.35|421.35|0
1098396000000|2004-10-21 22:00:00|424.25|424.25|424.75|424.75|424.8|424.8|421.55|421.55|0
1098655200000|2004-10-24 22:00:00|424.75|424.75|428.6|428.6|430.2|430.2|424.75|424.75|0
1098741600000|2004-10-25 22:00:00|428.6|428.6|426.4|426.4|428.75|428.75|424.25|424.25|0
1098828000000|2004-10-26 22:00:00|426.4|426.4|423.7|423.7|428.7|428.7|422.85|422.85|0
1098914400000|2004-10-27 22:00:00|423.7|423.7|423.8|423.8|426.95|426.95|420.25|420.25|0
1099000800000|2004-10-28 22:00:00|423.8|423.8|426.1|426.1|428.4|428.4|423.8|423.8|0
1099263600000|2004-10-31 23:00:00|429.25|429.25|425.5|425.5|430.15|430.15|425.85|425.85|0
1099350000000|2004-11-01 23:00:00|425.5|425.5|421|421|427.25|427.25|417.15|417.15|0
1099436400000|2004-11-02 23:00:00|421|421|426.5|426.5|427.15|427.15|418.5|418.5|0
1099522800000|2004-11-03 23:00:00|426.5|426.5|429.25|429.25|432.95|432.95|425.5|425.5|0
1099609200000|2004-11-04 23:00:00|429.25|429.25|430.75|430.75|433.9|433.9|424.35|424.35|0
1099868400000|2004-11-07 23:00:00|430.75|430.75|431.75|431.75|435|435|430.75|430.75|0
1099954800000|2004-11-08 23:00:00|431.75|431.75|434.5|434.5|436.6|436.6|431|431|0
1100041200000|2004-11-09 23:00:00|434.5|434.5|433.75|433.75|437.25|437.25|432.15|432.15|0
1100127600000|2004-11-10 23:00:00|433.75|433.75|434.25|434.25|435.05|435.05|431.6|431.6|0
1100214000000|2004-11-11 23:00:00|434.25|434.25|437.25|437.25|438.8|438.8|434|434|0
1100473200000|2004-11-14 23:00:00|437.25|437.25|436.5|436.5|440|440|435.75|435.75|0
1100559600000|2004-11-15 23:00:00|436.5|436.5|439|439|440.25|440.25|435.75|435.75|0
1100646000000|2004-11-16 23:00:00|439|439|444.4|444.4|444.6|444.6|438.75|438.75|0
1100732400000|2004-11-17 23:00:00|444.4|444.4|442|442|445.9|445.9|439.65|439.65|0
1100818800000|2004-11-18 23:00:00|442|442|446.25|446.25|447.65|447.65|441.5|441.5|0
1101078000000|2004-11-21 23:00:00|446.25|446.25|448.25|448.25|448.55|448.55|445.6|445.6|0
1101164400000|2004-11-22 23:00:00|448.25|448.25|447|447|449.5|449.5|445.5|445.5|0
1101250800000|2004-11-23 23:00:00|447|447|449|449|449.5|449.5|447|447|0
1101337200000|2004-11-24 23:00:00|449|449|451|451|452.75|452.75|448.45|448.45|0
1101423600000|2004-11-25 23:00:00|451|451|453.75|453.75|455|455|449|449|0
1101682800000|2004-11-28 23:00:00|453.75|453.75|452.75|452.75|454.4|454.4|448.75|448.75|0
1101769200000|2004-11-29 23:00:00|452.75|452.75|450.55|450.55|453.5|453.5|447.6|447.6|0
1101855600000|2004-11-30 23:00:00|450.75|450.75|454.25|454.25|455.2|455.2|450|450|0
1101942000000|2004-12-01 23:00:00|454.25|454.25|449.1|449.1|456.75|456.75|446.15|446.15|0
1102028400000|2004-12-02 23:00:00|449.1|449.1|455|455|456.1|456.1|447.65|447.65|0
1102287600000|2004-12-05 23:00:00|455|455|451.5|451.5|456|456|450.55|450.55|0
1102374000000|2004-12-06 23:00:00|451.5|451.5|450.6|450.6|454.5|454.5|450.3|450.3|0
1102460400000|2004-12-07 23:00:00|450.6|450.6|440|440|440.6|440.6|440.5|440.5|0
1102546800000|2004-12-08 23:00:00|440|440|436.9|436.9|441|441|432.05|432.05|0
1102633200000|2004-12-09 23:00:00|436.9|436.9|433.75|433.75|437.3|437.3|431.25|431.25|0
1102892400000|2004-12-12 23:00:00|433.75|433.75|438.5|438.5|439.7|439.7|433|433|0
1102978800000|2004-12-13 23:00:00|438.5|438.5|435.75|435.75|439.3|439.3|434.75|434.75|0
1103065200000|2004-12-14 23:00:00|435.75|435.75|440.5|440.5|440.95|440.95|434.75|434.75|0
1103151600000|2004-12-15 23:00:00|440.5|440.5|437|437|442.5|442.5|436.2|436.2|0
1103238000000|2004-12-16 23:00:00|437|437|441.25|441.25|441.5|441.5|437|437|0
1103497200000|2004-12-19 23:00:00|441.25|441.25|442.55|442.55|443.6|443.6|440.5|440.5|0
1103583600000|2004-12-20 23:00:00|442.55|442.55|441.5|441.5|443.1|443.1|440|440|0
1103670000000|2004-12-21 23:00:00|441.5|441.5|439.5|439.5|442.75|442.75|438.4|438.4|0
1103756400000|2004-12-22 23:00:00|439.5|439.5|441.75|441.75|442.75|442.75|439.5|439.5|0
1103842800000|2004-12-23 23:00:00|441.75|441.75|442|442|443|443|441.25|441.25|0
1104102000000|2004-12-26 23:00:00|442|442|444.5|444.5|445|445|441.9|441.9|0
1104188400000|2004-12-27 23:00:00|444.5|444.5|443.5|443.5|445|445|442.4|442.4|0
1104274800000|2004-12-28 23:00:00|443.5|443.5|436|436|444.15|444.15|436|436|0
1104361200000|2004-12-29 23:00:00|436|436|437.25|437.25|438.5|438.5|433.2|433.2|0
1104447600000|2004-12-30 23:00:00|437.25|437.25|437.6|437.6|438.7|438.7|436.5|436.5|0
1104706800000|2005-01-02 23:00:00|437.5|437.5|429.25|429.25|437.5|437.5|426.65|426.65|0
1104793200000|2005-01-03 23:00:00|429.25|429.25|427.2|427.2|429.5|429.5|427.1|427.1|0
1104879600000|2005-01-04 23:00:00|427.2|427.2|426.4|426.4|428.1|428.1|424.75|424.75|0
1104966000000|2005-01-05 23:00:00|426.4|426.4|421.5|421.5|427|427|420.5|420.5|0
1105052400000|2005-01-06 23:00:00|421.5|421.5|419|419|424.7|424.7|416.15|416.15|0
1105311600000|2005-01-09 23:00:00|419|419|419.6|419.6|421.25|421.25|418.55|418.55|0
1105398000000|2005-01-10 23:00:00|419.6|419.6|422.25|422.25|422.65|422.65|419.25|419.25|0
1105484400000|2005-01-11 23:00:00|422.25|422.25|425.65|425.65|427.35|427.35|420.15|420.15|0
1105570800000|2005-01-12 23:00:00|425.65|425.65|425|425|426.75|426.75|423.05|423.05|0
1105657200000|2005-01-13 23:00:00|425|425|422.25|422.25|425.25|425.25|420.25|420.25|0
1105916400000|2005-01-16 23:00:00|422.25|422.25|421.5|421.5|423.1|423.1|420.75|420.75|0
1106002800000|2005-01-17 23:00:00|421.5|421.5|422.8|422.8|424|424|420.75|420.75|0
1106089200000|2005-01-18 23:00:00|422.8|422.8|422.9|422.9|426.8|426.8|421.9|421.9|0
1106175600000|2005-01-19 23:00:00|422.9|422.9|422.1|422.1|423|423|419.9|419.9|0
1106262000000|2005-01-20 23:00:00|422.1|422.1|427|427|428.2|428.2|420.85|420.85|0
1106521200000|2005-01-23 23:00:00|427|427|427.3|427.3|428|428|426.3|426.3|0
1106607600000|2005-01-24 23:00:00|427.3|427.3|421.9|421.9|427.75|427.75|420.75|420.75|0
1106694000000|2005-01-25 23:00:00|421.9|421.9|426.25|426.25|427.4|427.4|421.25|421.25|0
1106780400000|2005-01-26 23:00:00|426.25|426.25|425.8|425.8|428|428|423.7|423.7|0
1106866800000|2005-01-27 23:00:00|425.8|425.8|426|426|428.45|428.45|423.65|423.65|0
1107126000000|2005-01-30 23:00:00|426|426|423.025|423.025|426.3|426.3|419.75|419.75|0
1107212400000|2005-01-31 23:00:00|422|422|420.6|420.6|422.6|422.6|419.2|419.2|0
1107298800000|2005-02-01 23:00:00|420.6|420.6|421.4|421.4|422.5|422.5|419.65|419.65|0
1107385200000|2005-02-02 23:00:00|421.4|421.4|416.7|416.7|421.5|421.5|414.05|414.05|0
1107471600000|2005-02-03 23:00:00|416.7|416.7|414.25|414.25|418|418|413.8|413.8|0
1107730800000|2005-02-06 23:00:00|414.25|414.25|413.25|413.25|416.05|416.05|412.25|412.25|0
1107817200000|2005-02-07 23:00:00|413.25|413.25|412.2|412.2|414|414|410.5|410.5|0
1107903600000|2005-02-08 23:00:00|412.2|412.2|413|413|413.5|413.5|410.4|410.4|0
1107990000000|2005-02-09 23:00:00|413|413|417|417|418.45|418.45|411.75|411.75|0
1108076400000|2005-02-10 23:00:00|417|417|420.25|420.25|421.75|421.75|416.15|416.15|0
1108335600000|2005-02-13 23:00:00|420.25|420.25|425.25|425.25|425.75|425.75|420.25|420.25|0
1108422000000|2005-02-14 23:00:00|425.25|425.25|425|425|426.85|426.85|423.35|423.35|0
1108508400000|2005-02-15 23:00:00|425|425|424.85|424.85|425.5|425.5|421.85|421.85|0
1108594800000|2005-02-16 23:00:00|424.85|424.85|426.9|426.9|428.2|428.2|424|424|0
1108681200000|2005-02-17 23:00:00|426.9|426.9|428.4|428.4|427.9|427.9|424.75|424.75|0
1108940400000|2005-02-20 23:00:00|428.4|428.4|426.75|426.75|428.8|428.8|425.6|425.6|0
1109026800000|2005-02-21 23:00:00|426.75|426.75|435.25|435.25|434.5|434.5|426|426|0
1109113200000|2005-02-22 23:00:00|435.25|435.25|433.9|433.9|435.3|435.3|431.5|431.5|0
1109199600000|2005-02-23 23:00:00|433.9|433.9|433.25|433.25|436.5|436.5|431.95|431.95|0
1109286000000|2005-02-24 23:00:00|433.25|433.25|434.5|434.5|436.35|436.35|430.9|430.9|0
1109545200000|2005-02-27 23:00:00|434.5|434.5|435.925|435.925|437.55|437.55|434.3|434.3|0
1109631600000|2005-02-28 23:00:00|435.3|435.3|432|432|435.4|435.4|430.55|430.55|0
1109718000000|2005-03-01 23:00:00|432|432|431.5|431.5|433.4|433.4|428.5|428.5|0
1109804400000|2005-03-02 23:00:00|431.5|431.5|429.7|429.7|433.25|433.25|428.65|428.65|0
1109890800000|2005-03-03 23:00:00|429.7|429.7|433.6|433.6|434.9|434.9|428.75|428.75|0
1110150000000|2005-03-06 23:00:00|433.6|433.6|434.25|434.25|435.35|435.35|432|432|0
1110236400000|2005-03-07 23:00:00|434.25|434.25|440.75|440.75|440.25|440.25|433.9|433.9|0
1110322800000|2005-03-08 23:00:00|440.75|440.75|440.05|440.05|442.1|442.1|438.7|438.7|0
1110409200000|2005-03-09 23:00:00|440.05|440.05|441.5|441.5|442.5|442.5|439.7|439.7|0
1110495600000|2005-03-10 23:00:00|441.5|441.5|445.25|445.25|446.7|446.7|440|440|0
1110754800000|2005-03-13 23:00:00|445.25|445.25|440.5|440.5|445.25|445.25|439.7|439.7|0
1110841200000|2005-03-14 23:00:00|440.5|440.5|440.25|440.25|443.7|443.7|439.25|439.25|0
1110927600000|2005-03-15 23:00:00|440.25|440.25|442.75|442.75|443.7|443.7|439.75|439.75|0
1111014000000|2005-03-16 23:00:00|442.75|442.75|438.5|438.5|443.8|443.8|436.95|436.95|0
1111100400000|2005-03-17 23:00:00|438.5|438.5|438.75|438.75|439.6|439.6|435.6|435.6|0
1111359600000|2005-03-20 23:00:00|438.75|438.75|431.2|431.2|439.5|439.5|428.9|428.9|0
1111446000000|2005-03-21 23:00:00|431.2|431.2|426.5|426.5|432.3|432.3|426.3|426.3|0
1111532400000|2005-03-22 23:00:00|426.5|426.5|425.1|425.1|428.2|428.2|423.85|423.85|0
1111618800000|2005-03-23 23:00:00|425.1|425.1|424.5|424.5|426.25|426.25|424.05|424.05|0
1111705200000|2005-03-24 23:00:00|424.5|424.5|425|425|425.5|425.5|424.5|424.5|0
1111960800000|2005-03-27 22:00:00|425|425|425.75|425.75|426.2|426.2|423.2|423.2|0
1112047200000|2005-03-28 22:00:00|425.75|425.75|425.75|425.75|427.5|427.5|425.65|425.65|0
1112133600000|2005-03-29 22:00:00|425.75|425.75|426.25|426.25|427.9|427.9|425.6|425.6|0
1112220000000|2005-03-30 22:00:00|426.25|426.25|427.5|427.5|428.75|428.75|426.25|426.25|0
1112306400000|2005-03-31 22:00:00|428|428|425.5|425.5|428.85|428.85|424.5|424.5|0
1112565600000|2005-04-03 22:00:00|425.5|425.5|424|424|426.5|426.5|422.25|422.25|0
1112652000000|2005-04-04 22:00:00|424|424|424.5|424.5|425.35|425.35|422.4|422.4|0
1112738400000|2005-04-05 22:00:00|424.5|424.5|426.4|426.4|427|427|423.75|423.75|0
1112824800000|2005-04-06 22:00:00|426.4|426.4|425.25|425.25|428|428|425|425|0
1112911200000|2005-04-07 22:00:00|425.25|425.25|426.5|426.5|427.1|427.1|424.2|424.2|0
1113170400000|2005-04-10 22:00:00|426.5|426.5|428.4|428.4|429.1|429.1|426.1|426.1|0
1113256800000|2005-04-11 22:00:00|428.4|428.4|428.2|428.2|429.7|429.7|426.1|426.1|0
1113343200000|2005-04-12 22:00:00|428.2|428.2|428.8|428.8|429.3|429.3|426.75|426.75|0
1113429600000|2005-04-13 22:00:00|428.8|428.8|423.3|423.3|428.8|428.8|421.75|421.75|0
1113516000000|2005-04-14 22:00:00|423.3|423.3|424.25|424.25|425.6|425.6|422|422|0
1113775200000|2005-04-17 22:00:00|424.25|424.25|426.6|426.6|427.6|427.6|423|423|0
1113861600000|2005-04-18 22:00:00|426.6|426.6|433.4|433.4|433.4|433.4|426.25|426.25|0
1113948000000|2005-04-19 22:00:00|433.4|433.4|434.3|434.3|435.4|435.4|431.2|431.2|0
1114034400000|2005-04-20 22:00:00|434.3|434.3|432.4|432.4|434.95|434.95|431.8|431.8|0
1114120800000|2005-04-21 22:00:00|432.4|432.4|433.7|433.7|435.75|435.75|431.75|431.75|0
1114380000000|2005-04-24 22:00:00|433.7|433.7|435.75|435.75|434.5|434.5|432.1|432.1|0
1114466400000|2005-04-25 22:00:00|435.75|435.75|435.75|435.75|437.2|437.2|432.5|432.5|0
1114552800000|2005-04-26 22:00:00|435.75|435.75|432.5|432.5|437.05|437.05|431.7|431.7|0
1114639200000|2005-04-27 22:00:00|432.5|432.5|431.2|431.2|433.5|433.5|430.15|430.15|0
1114725600000|2005-04-28 22:00:00|431.2|431.2|433.525|433.525|436.3|436.3|430.75|430.75|0
1114984800000|2005-05-01 22:00:00|434|434|428.6|428.6|434|434|428.2|428.2|0
1115071200000|2005-05-02 22:00:00|428.6|428.6|427.3|427.3|429.75|429.75|425.9|425.9|0
1115157600000|2005-05-03 22:00:00|427.3|427.3|429.7|429.7|429.6|429.6|427.1|427.1|0
1115244000000|2005-05-04 22:00:00|429.7|429.7|429.65|429.65|431.5|431.5|427.35|427.35|0
1115330400000|2005-05-05 22:00:00|429.65|429.65|426|426|430.95|430.95|423.25|423.25|0
1115589600000|2005-05-08 22:00:00|426|426|426|426|426.6|426.6|424.4|424.4|0
1115676000000|2005-05-09 22:00:00|426|426|426.6|426.6|427.9|427.9|425.75|425.75|0
1115762400000|2005-05-10 22:00:00|426.6|426.6|427.3|427.3|428.35|428.35|425|425|0
1115848800000|2005-05-11 22:00:00|427.3|427.3|422.2|422.2|427.3|427.3|420.05|420.05|0
1115935200000|2005-05-12 22:00:00|422.2|422.2|420|420|422.2|422.2|418.55|418.55|0
1116194400000|2005-05-15 22:00:00|420|420|419.5|419.5|420|420|417.9|417.9|0
1116280800000|2005-05-16 22:00:00|419.5|419.5|418.5|418.5|421|421|418.3|418.3|0
1116367200000|2005-05-17 22:00:00|418.5|418.5|421.5|421.5|421.5|421.5|418.4|418.4|0
1116453600000|2005-05-18 22:00:00|421.5|421.5|420.3|420.3|423.1|423.1|419.3|419.3|0
1116540000000|2005-05-19 22:00:00|420.3|420.3|417.4|417.4|420.85|420.85|416.4|416.4|0
1116799200000|2005-05-22 22:00:00|417.4|417.4|417.2|417.2|419.75|419.75|416.5|416.5|0
1116885600000|2005-05-23 22:00:00|417.2|417.2|417.85|417.85|419.25|419.25|416|416|0
1116972000000|2005-05-24 22:00:00|417.85|417.85|418.7|418.7|419.2|419.2|416.8|416.8|0
1117058400000|2005-05-25 22:00:00|418.7|418.7|417.6|417.6|419.8|419.8|416.7|416.7|0
1117144800000|2005-05-26 22:00:00|417.6|417.6|419.25|419.25|420.15|420.15|417.6|417.6|0
1117404000000|2005-05-29 22:00:00|419.25|419.25|418.5|418.5|419.5|419.5|418.25|418.25|0
1117490400000|2005-05-30 22:00:00|418.5|418.5|417.875|417.875|418.75|418.75|417|417|0
1117576800000|2005-05-31 22:00:00|416.75|416.75|414|414|417.6|417.6|414.15|414.15|0
1117663200000|2005-06-01 22:00:00|414|414|421.8|421.8|423.35|423.35|414|414|0
1117749600000|2005-06-02 22:00:00|421.8|421.8|422.3|422.3|424.65|424.65|421.35|421.35|0
1118008800000|2005-06-05 22:00:00|422.3|422.3|426|426|427|427|422.3|422.3|0
1118095200000|2005-06-06 22:00:00|426|426|424.2|424.2|427.5|427.5|423.85|423.85|0
1118181600000|2005-06-07 22:00:00|424.2|424.2|423.45|423.45|426.3|426.3|423.3|423.3|0
1118268000000|2005-06-08 22:00:00|423.45|423.45|423.5|423.5|424.6|424.6|420.55|420.55|0
1118354400000|2005-06-09 22:00:00|423.5|423.5|425.5|425.5|427.7|427.7|421.75|421.75|0
1118613600000|2005-06-12 22:00:00|425.5|425.5|426.5|426.5|430.3|430.3|424|424|0
1118700000000|2005-06-13 22:00:00|426.5|426.5|426.7|426.7|428.25|428.25|426|426|0
1118786400000|2005-06-14 22:00:00|426.7|426.7|428.5|428.5|429.65|429.65|425.65|425.65|0
1118872800000|2005-06-15 22:00:00|428.5|428.5|435.25|435.25|436.1|436.1|427.8|427.8|0
1118959200000|2005-06-16 22:00:00|435.25|435.25|437.75|437.75|439|439|435.15|435.15|0
1119218400000|2005-06-19 22:00:00|437.75|437.75|437|437|441|441|437.2|437.2|0
1119304800000|2005-06-20 22:00:00|437|437|438.25|438.25|438.75|438.75|433.7|433.7|0
1119391200000|2005-06-21 22:00:00|438.25|438.25|437.7|437.7|439.8|439.8|436|436|0
1119477600000|2005-06-22 22:00:00|437.7|437.7|440.5|440.5|442.1|442.1|435.6|435.6|0
1119564000000|2005-06-23 22:00:00|440.5|440.5|439.25|439.25|443.6|443.6|438.1|438.1|0
1119823200000|2005-06-26 22:00:00|439.25|439.25|439.3|439.3|440.1|440.1|438.15|438.15|0
1119909600000|2005-06-27 22:00:00|439.3|439.3|435.9|435.9|439.4|439.4|435.4|435.4|0
1119996000000|2005-06-28 22:00:00|435.9|435.9|436.6|436.6|437.85|437.85|433.5|433.5|0
1120082400000|2005-06-29 22:00:00|436.6|436.6|436.725|436.725|438.6|438.6|434.85|434.85|0
1120168800000|2005-06-30 22:00:00|434.5|434.5|428|428|436.3|436.3|426.6|426.6|0
1120428000000|2005-07-03 22:00:00|428|428|427|427|428|428|426.25|426.25|0
1120514400000|2005-07-04 22:00:00|427|427|423.6|423.6|427.25|427.25|421.2|421.2|0
1120600800000|2005-07-05 22:00:00|423.6|423.6|423.5|423.5|424.75|424.75|422.9|422.9|0
1120687200000|2005-07-06 22:00:00|423.5|423.5|424.3|424.3|428.5|428.5|421.25|421.25|0
1120773600000|2005-07-07 22:00:00|424.3|424.3|423.5|423.5|424.8|424.8|421.5|421.5|0
1121032800000|2005-07-10 22:00:00|423.5|423.5|425.5|425.5|426.35|426.35|423.35|423.35|0
1121119200000|2005-07-11 22:00:00|425.5|425.5|426.4|426.4|427.65|427.65|424.7|424.7|0
1121205600000|2005-07-12 22:00:00|426.4|426.4|423.75|423.75|427.05|427.05|423.2|423.2|0
1121292000000|2005-07-13 22:00:00|423.75|423.75|419.5|419.5|424.5|424.5|418.6|418.6|0
1121378400000|2005-07-14 22:00:00|419.5|419.5|421|421|421.3|421.3|417.9|417.9|0
1121637600000|2005-07-17 22:00:00|421|421|420.8|420.8|422.3|422.3|419.9|419.9|0
1121724000000|2005-07-18 22:00:00|420.8|420.8|420|420|421.85|421.85|418.7|418.7|0
1121810400000|2005-07-19 22:00:00|420|420|422.75|422.75|422.9|422.9|420|420|0
1121896800000|2005-07-20 22:00:00|422.75|422.75|426|426|425.6|425.6|419.65|419.65|0
1121983200000|2005-07-21 22:00:00|426|426|424.8|424.8|426.9|426.9|423.9|423.9|0
1122242400000|2005-07-24 22:00:00|424.8|424.8|425.5|425.5|426.6|426.6|424.25|424.25|0
1122328800000|2005-07-25 22:00:00|425.5|425.5|423.2|423.2|425.7|425.7|422.1|422.1|0
1122415200000|2005-07-26 22:00:00|423.2|423.2|424.75|424.75|425.7|425.7|421.6|421.6|0
1122501600000|2005-07-27 22:00:00|424.75|424.75|427.5|427.5|428.7|428.7|423.5|423.5|0
1122588000000|2005-07-28 22:00:00|427.5|427.5|428.8|428.8|430.6|430.6|427|427|0
1122847200000|2005-07-31 22:00:00|429.5|429.5|431.5|431.5|432.4|432.4|428.75|428.75|0
1122933600000|2005-08-01 22:00:00|431.5|431.5|431.75|431.75|433|433|430.7|430.7|0
1123020000000|2005-08-02 22:00:00|431.75|431.75|436.5|436.5|437.15|437.15|430.6|430.6|0
1123106400000|2005-08-03 22:00:00|436.5|436.5|437.25|437.25|439.1|439.1|435.1|435.1|0
1123192800000|2005-08-04 22:00:00|437.25|437.25|437|437|438.8|438.8|435.6|435.6|0
1123452000000|2005-08-07 22:00:00|437|437|434.5|434.5|437.65|437.65|434|434|0
1123538400000|2005-08-08 22:00:00|434.5|434.5|434.6|434.6|435.5|435.5|432.7|432.7|0
1123624800000|2005-08-09 22:00:00|434.6|434.6|437.1|437.1|437.25|437.25|434.2|434.2|0
1123711200000|2005-08-10 22:00:00|437.1|437.1|445.4|445.4|447|447|436.6|436.6|0
1123797600000|2005-08-11 22:00:00|445.4|445.4|445.85|445.85|449.3|449.3|443.6|443.6|0
1124056800000|2005-08-14 22:00:00|445.85|445.85|442.3|442.3|445.85|445.85|440.6|440.6|0
1124143200000|2005-08-15 22:00:00|442.3|442.3|445.9|445.9|446.6|446.6|440.15|440.15|0
1124229600000|2005-08-16 22:00:00|445.9|445.9|440.2|440.2|445.9|445.9|438|438|0
1124316000000|2005-08-17 22:00:00|440.2|440.2|439.5|439.5|442.3|442.3|437.5|437.5|0
1124402400000|2005-08-18 22:00:00|439.5|439.5|437|437|440.5|440.5|435.9|435.9|0
1124661600000|2005-08-21 22:00:00|437|437|437.75|437.75|440.4|440.4|435.5|435.5|0
1124748000000|2005-08-22 22:00:00|437.75|437.75|439|439|440.25|440.25|437.25|437.25|0
1124834400000|2005-08-23 22:00:00|439|439|437.3|437.3|440.5|440.5|435.5|435.5|0
1124920800000|2005-08-24 22:00:00|437.3|437.3|437.85|437.85|439.8|439.8|437|437|0
1125007200000|2005-08-25 22:00:00|437.85|437.85|438.4|438.4|440|440|436.2|436.2|0
1125266400000|2005-08-28 22:00:00|438.4|438.4|436.15|436.15|440.5|440.5|436.6|436.6|0
1125352800000|2005-08-29 22:00:00|436.15|436.15|431.3|431.3|437.25|437.25|429|429|0
1125439200000|2005-08-30 22:00:00|431.3|431.3|432.85|432.85|435|435|430.7|430.7|0
1125525600000|2005-08-31 22:00:00|434.75|434.75|442.7|442.7|444.9|444.9|434.5|434.5|0
1125612000000|2005-09-01 22:00:00|442.7|442.7|444|444|447.25|447.25|441.5|441.5|0
1125871200000|2005-09-04 22:00:00|444|444|445.5|445.5|446.5|446.5|443.5|443.5|0
1125957600000|2005-09-05 22:00:00|445.5|445.5|443.65|443.65|445.9|445.9|442.55|442.55|0
1126044000000|2005-09-06 22:00:00|443.65|443.65|444.5|444.5|445.7|445.7|442.95|442.95|0
1126130400000|2005-09-07 22:00:00|444.5|444.5|446.25|446.25|449.4|449.4|443.6|443.6|0
1126216800000|2005-09-08 22:00:00|446.25|446.25|449.5|449.5|449.4|449.4|445.9|445.9|0
1126476000000|2005-09-11 22:00:00|449.5|449.5|449.2|449.2|451.5|451.5|447.2|447.2|0
1126562400000|2005-09-12 22:00:00|449.2|449.2|446.2|446.2|449.2|449.2|444.25|444.25|0
1126648800000|2005-09-13 22:00:00|446.2|446.2|450.5|450.5|450.5|450.5|446.2|446.2|0
1126735200000|2005-09-14 22:00:00|450.5|450.5|455.5|455.5|455.6|455.6|448.35|448.35|0
1126821600000|2005-09-15 22:00:00|455.5|455.5|459|459|460.1|460.1|454|454|0
1127080800000|2005-09-18 22:00:00|459|459|463.75|463.75|468.3|468.3|458.3|458.3|0
1127167200000|2005-09-19 22:00:00|463.75|463.75|464|464|470.7|470.7|463.3|463.3|0
1127253600000|2005-09-20 22:00:00|464|464|471.8|471.8|471.8|471.8|463.8|463.8|0
1127340000000|2005-09-21 22:00:00|471.8|471.8|465|465|475|475|462.6|462.6|0
1127426400000|2005-09-22 22:00:00|465|465|463.5|463.5|467|467|460.5|460.5|0
1127685600000|2005-09-25 22:00:00|463.5|463.5|466|466|466.8|466.8|458.7|458.7|0
1127772000000|2005-09-26 22:00:00|466|466|462.5|462.5|467|467|457.4|457.4|0
1127858400000|2005-09-27 22:00:00|462.5|462.5|469|469|470.05|470.05|461|461|0
1127944800000|2005-09-28 22:00:00|469|469|471.25|471.25|473.5|473.5|467|467|0
1128031200000|2005-09-29 22:00:00|471.25|471.25|471.075|471.075|474.25|474.25|467.9|467.9|0
1128290400000|2005-10-02 22:00:00|467.25|467.25|465.4|465.4|468.5|468.5|463.5|463.5|0
1128376800000|2005-10-03 22:00:00|465.4|465.4|466.5|466.5|469.5|469.5|464.2|464.2|0
1128463200000|2005-10-04 22:00:00|466.5|466.5|464.75|464.75|466.75|466.75|462.8|462.8|0
1128549600000|2005-10-05 22:00:00|464.75|464.75|473.25|473.25|472.6|472.6|464.5|464.5|0
1128636000000|2005-10-06 22:00:00|473.25|473.25|474.25|474.25|475.6|475.6|469.7|469.7|0
1128895200000|2005-10-09 22:00:00|474.25|474.25|475|475|478.5|478.5|472|472|0
1128981600000|2005-10-10 22:00:00|475|475|475.75|475.75|478|478|472|472|0
1129068000000|2005-10-11 22:00:00|475.75|475.75|471|471|480.25|480.25|470.5|470.5|0
1129154400000|2005-10-12 22:00:00|471|471|471.5|471.5|474|474|467.7|467.7|0
1129240800000|2005-10-13 22:00:00|471.5|471.5|469.25|469.25|471.7|471.7|465.5|465.5|0
1129500000000|2005-10-16 22:00:00|469.25|469.25|473.8|473.8|475.3|475.3|469|469|0
1129586400000|2005-10-17 22:00:00|473.8|473.8|471.3|471.3|474.3|474.3|470.2|470.2|0
1129672800000|2005-10-18 22:00:00|471.3|471.3|464.3|464.3|471.5|471.5|462.5|462.5|0
1129759200000|2005-10-19 22:00:00|464.3|464.3|462|462|464.9|464.9|459.5|459.5|0
1129845600000|2005-10-20 22:00:00|462|462|465.85|465.85|467.3|467.3|460.4|460.4|0
1130104800000|2005-10-23 22:00:00|465.85|465.85|464.95|464.95|468.4|468.4|462.75|462.75|0
1130191200000|2005-10-24 22:00:00|464.95|464.95|472.2|472.2|473.3|473.3|464|464|0
1130277600000|2005-10-25 22:00:00|472.2|472.2|470.5|470.5|474.5|474.5|470.2|470.2|0
1130364000000|2005-10-26 22:00:00|470.5|470.5|474|474|475.6|475.6|470.5|470.5|0
1130450400000|2005-10-27 22:00:00|474|474|472.5|472.5|474.25|474.25|469.1|469.1|0
1130713200000|2005-10-30 23:00:00|472.5|472.5|468.75|468.75|472.8|472.8|464.7|464.7|0
1130799600000|2005-10-31 23:00:00|465|465|458.9|458.9|466.5|466.5|457.5|457.5|0
1130886000000|2005-11-01 23:00:00|458.9|458.9|463|463|463.8|463.8|458.9|458.9|0
1130972400000|2005-11-02 23:00:00|463|463|461|461|465.25|465.25|458.7|458.7|0
1131058800000|2005-11-03 23:00:00|461|461|456.6|456.6|464.2|464.2|455|455|0
1131318000000|2005-11-06 23:00:00|456.6|456.6|459.25|459.25|459.2|459.2|455.5|455.5|0
1131404400000|2005-11-07 23:00:00|459.25|459.25|460.25|460.25|462.4|462.4|456.25|456.25|0
1131490800000|2005-11-08 23:00:00|460.25|460.25|466.5|466.5|467.5|467.5|460.25|460.25|0
1131577200000|2005-11-09 23:00:00|466.5|466.5|466.5|466.5|470|470|465.1|465.1|0
1131663600000|2005-11-10 23:00:00|466.5|466.5|469|469|468.7|468.7|464.7|464.7|0
1131922800000|2005-11-13 23:00:00|469|469|469|469|470.75|470.75|466.5|466.5|0
1132009200000|2005-11-14 23:00:00|469|469|468.3|468.3|469.7|469.7|466.25|466.25|0
1132095600000|2005-11-15 23:00:00|468.3|468.3|478.75|478.75|479|479|466.9|466.9|0
1132182000000|2005-11-16 23:00:00|478.75|478.75|485.25|485.25|486.8|486.8|477.6|477.6|0
1132268400000|2005-11-17 23:00:00|485.25|485.25|484.75|484.75|488.7|488.7|483.7|483.7|0
1132527600000|2005-11-20 23:00:00|484.75|484.75|491.25|491.25|490.8|490.8|484.5|484.5|0
1132614000000|2005-11-21 23:00:00|491.25|491.25|493.5|493.5|495.35|495.35|489.5|489.5|0
1132700400000|2005-11-22 23:00:00|493.5|493.5|493.25|493.25|493.5|493.5|487.2|487.2|0
1132786800000|2005-11-23 23:00:00|493.25|493.25|493.25|493.25|494.3|494.3|491.7|491.7|0
1132873200000|2005-11-24 23:00:00|493.25|493.25|496.75|496.75|496.75|496.75|493.25|493.25|0
1133132400000|2005-11-27 23:00:00|496.75|496.75|498.25|498.25|498.75|498.75|493.1|493.1|0
1133218800000|2005-11-28 23:00:00|498.25|498.25|499|499|502.3|502.3|494.4|494.4|0
1133305200000|2005-11-29 23:00:00|499|499|495.5|495.5|499.5|499.5|491.5|491.5|0
1133391600000|2005-11-30 23:00:00|493.5|493.5|503.75|503.75|503|503|490.6|490.6|0
1133478000000|2005-12-01 23:00:00|503.75|503.75|504|504|506.5|506.5|499.9|499.9|0
1133737200000|2005-12-04 23:00:00|504|504|509.5|509.5|509|509|503.4|503.4|0
1133823600000|2005-12-05 23:00:00|509.5|509.5|510.8|510.8|511|511|503.8|503.8|0
1133910000000|2005-12-06 23:00:00|510.8|510.8|514.8|514.8|516.3|516.3|508.5|508.5|0
1133996400000|2005-12-07 23:00:00|514.8|514.8|520.5|520.5|520.8|520.8|512.7|512.7|0
1134082800000|2005-12-08 23:00:00|520.5|520.5|527|527|530.4|530.4|519.5|519.5|0
1134342000000|2005-12-11 23:00:00|527|527|525.5|525.5|540.9|540.9|527|527|0
1134428400000|2005-12-12 23:00:00|525.5|525.5|518.5|518.5|528.9|528.9|518.5|518.5|0
1134514800000|2005-12-13 23:00:00|518.5|518.5|504.5|504.5|518.5|518.5|505.1|505.1|0
1134601200000|2005-12-14 23:00:00|504.5|504.5|502.5|502.5|508.8|508.8|499.5|499.5|0
1134687600000|2005-12-15 23:00:00|502.5|502.5|504.5|504.5|507|507|492.9|492.9|0
1134946800000|2005-12-18 23:00:00|504.5|504.5|503.6|503.6|509|509|501|501|0
1135033200000|2005-12-19 23:00:00|503.6|503.6|492.3|492.3|508.2|508.2|492.3|492.3|0
1135119600000|2005-12-20 23:00:00|492.3|492.3|495|495|495|495|489|489|0
1135206000000|2005-12-21 23:00:00|495|495|503.8|503.8|504.3|504.3|493.4|493.4|0
1135292400000|2005-12-22 23:00:00|503.8|503.8|503.5|503.5|506|506|499.8|499.8|0
1135551600000|2005-12-25 23:00:00|503.5|503.5|504.5|504.5|505.25|505.25|503.5|503.5|0
1135638000000|2005-12-26 23:00:00|504.5|504.5|507.5|507.5|508.1|508.1|503.4|503.4|0
1135724400000|2005-12-27 23:00:00|507.5|507.5|516.4|516.4|517.7|517.7|507.5|507.5|0
1135810800000|2005-12-28 23:00:00|516.4|516.4|515|515|517.75|517.75|510.2|510.2|0
1135897200000|2005-12-29 23:00:00|515|515|515.125|515.125|517.7|517.7|512.55|512.55|0
1136242800000|2006-01-02 23:00:00|516.75|516.75|534.25|534.25|533.2|533.2|516.75|516.75|0
1136329200000|2006-01-03 23:00:00|534.25|534.25|534.25|534.25|535.3|535.3|524.9|524.9|0
1136415600000|2006-01-04 23:00:00|534.25|534.25|525|525|534.25|534.25|521.95|521.95|0
1136502000000|2006-01-05 23:00:00|525|525|539|539|540|540|523|523|0
1136761200000|2006-01-08 23:00:00|539|539|548.75|548.75|550.75|550.75|535.3|535.3|0
1136847600000|2006-01-09 23:00:00|548.75|548.75|541.5|541.5|548.75|548.75|539.3|539.3|0
1136934000000|2006-01-10 23:00:00|541.5|541.5|549|549|549.1|549.1|539|539|0
1137020400000|2006-01-11 23:00:00|549|549|546|546|549.6|549.6|541.9|541.9|0
1137106800000|2006-01-12 23:00:00|546|546|556.5|556.5|557.5|557.5|544.5|544.5|0
1137366000000|2006-01-15 23:00:00|556.5|556.5|561|561|562|562|555.25|555.25|0
1137452400000|2006-01-16 23:00:00|561|561|554.2|554.2|564|564|551.7|551.7|0
1137538800000|2006-01-17 23:00:00|554.2|554.2|542.75|542.75|557.3|557.3|542|542|0
1137625200000|2006-01-18 23:00:00|542.75|542.75|557.5|557.5|558.2|558.2|540|540|0
1137711600000|2006-01-19 23:00:00|557.5|557.5|553|553|567.6|567.6|553|553|0
1137970800000|2006-01-22 23:00:00|553|553|559.1|559.1|560.1|560.1|549|549|0
1138057200000|2006-01-23 23:00:00|559.1|559.1|558|558|559.75|559.75|552.25|552.25|0
1138143600000|2006-01-24 23:00:00|558|558|563.1|563.1|566.2|566.2|556.4|556.4|0
1138230000000|2006-01-25 23:00:00|563.1|563.1|559.25|559.25|563.4|563.4|554.4|554.4|0
1138316400000|2006-01-26 23:00:00|559.25|559.25|558|558|563.9|563.9|555.5|555.5|0
1138575600000|2006-01-29 23:00:00|558|558|567.8|567.8|568.9|568.9|557.9|557.9|0
1138662000000|2006-01-30 23:00:00|567.8|567.8|568.9|568.9|572.2|572.2|565.6|565.6|0
1138748400000|2006-01-31 23:00:00|568.5|568.5|569|569|571.4|571.4|563.3|563.3|0
1138834800000|2006-02-01 23:00:00|569|569|571.8|571.8|574.6|574.6|567.2|567.2|0
1138921200000|2006-02-02 23:00:00|571.8|571.8|568.75|568.75|573.7|573.7|564.6|564.6|0
1139180400000|2006-02-05 23:00:00|568.75|568.75|569.5|569.5|573.5|573.5|568.25|568.25|0
1139266800000|2006-02-06 23:00:00|569.5|569.5|548.6|548.6|570.8|570.8|547.7|547.7|0
1139353200000|2006-02-07 23:00:00|548.6|548.6|550.9|550.9|552.8|552.8|544.9|544.9|0
1139439600000|2006-02-08 23:00:00|550.9|550.9|563.8|563.8|566.5|566.5|549.2|549.2|0
1139526000000|2006-02-09 23:00:00|563.8|563.8|549.9|549.9|568.5|568.5|546.6|546.6|0
1139785200000|2006-02-12 23:00:00|549.9|549.9|538|538|551.5|551.5|538.6|538.6|0
1139871600000|2006-02-13 23:00:00|538|538|547.5|547.5|547.25|547.25|534.5|534.5|0
1139958000000|2006-02-14 23:00:00|547.5|547.5|538|538|547.75|547.75|535.5|535.5|0
1140044400000|2006-02-15 23:00:00|538|538|546|546|546|546|535|535|0
1140130800000|2006-02-16 23:00:00|546|546|551.75|551.75|554|554|544|544|0
1140390000000|2006-02-19 23:00:00|551.75|551.75|555.25|555.25|556.6|556.6|551.5|551.5|0
1140476400000|2006-02-20 23:00:00|555.25|555.25|554.2|554.2|556|556|551|551|0
1140562800000|2006-02-21 23:00:00|554.2|554.2|554.25|554.25|555|555|547|547|0
1140649200000|2006-02-22 23:00:00|554.25|554.25|547|547|554.35|554.35|547.9|547.9|0
1140735600000|2006-02-23 23:00:00|547|547|558|558|559.5|559.5|547|547|0
1140994800000|2006-02-26 23:00:00|558|558|553.25|553.25|558.75|558.75|552.2|552.2|0
1141081200000|2006-02-27 23:00:00|553.25|553.25|557.125|557.125|561.5|561.5|552.75|552.75|0
1141167600000|2006-02-28 23:00:00|560.7|560.7|562|562|566.5|566.5|560.15|560.15|0
1141254000000|2006-03-01 23:00:00|562|562|569|569|568.3|568.3|561.75|561.75|0
1141340400000|2006-03-02 23:00:00|569|569|565.5|565.5|570.5|570.5|564.2|564.2|0
1141599600000|2006-03-05 23:00:00|565.5|565.5|554.7|554.7|568.15|568.15|552.1|552.1|0
1141686000000|2006-03-06 23:00:00|554.7|554.7|552.1|552.1|558.75|558.75|548.3|548.3|0
1141772400000|2006-03-07 23:00:00|552.1|552.1|543.25|543.25|553.85|553.85|538.1|538.1|0
1141858800000|2006-03-08 23:00:00|543.25|543.25|545|545|550.1|550.1|539.85|539.85|0
1141945200000|2006-03-09 23:00:00|545|545|540.75|540.75|546.85|546.85|533.6|533.6|0
1142204400000|2006-03-12 23:00:00|540.75|540.75|545.7|545.7|546.5|546.5|540.5|540.5|0
1142290800000|2006-03-13 23:00:00|545.7|545.7|550.75|550.75|552.1|552.1|542.4|542.4|0
1142377200000|2006-03-14 23:00:00|550.75|550.75|552.6|552.6|556.9|556.9|550|550|0
1142463600000|2006-03-15 23:00:00|552.6|552.6|555|555|556.6|556.6|547.1|547.1|0
1142550000000|2006-03-16 23:00:00|555|555|554.1|554.1|557.5|557.5|551.7|551.7|0
1142809200000|2006-03-19 23:00:00|554.1|554.1|554.3|554.3|556.2|556.2|549.7|549.7|0
1142895600000|2006-03-20 23:00:00|554.3|554.3|551.6|551.6|555|555|546.9|546.9|0
1142982000000|2006-03-21 23:00:00|551.6|551.6|550.4|550.4|553.25|553.25|546.7|546.7|0
1143068400000|2006-03-22 23:00:00|550.4|550.4|549.7|549.7|551|551|544.6|544.6|0
1143154800000|2006-03-23 23:00:00|549.7|549.7|559.5|559.5|560.7|560.7|548.5|548.5|0
1143410400000|2006-03-26 22:00:00|559.5|559.5|566.8|566.8|568.3|568.3|558.2|558.2|0
1143496800000|2006-03-27 22:00:00|566.8|566.8|564.3|564.3|569.1|569.1|563|563|0
1143583200000|2006-03-28 22:00:00|564.3|564.3|573|573|573.6|573.6|560|560|0
1143669600000|2006-03-29 22:00:00|573|573|588.3|588.3|588.7|588.7|571|571|0
1143756000000|2006-03-30 22:00:00|588.3|588.3|583.65|583.65|588.7|588.7|578.6|578.6|0
1144015200000|2006-04-02 22:00:00|582.5|582.5|587.8|587.8|591.5|591.5|581.8|581.8|0
1144101600000|2006-04-03 22:00:00|587.8|587.8|585.5|585.5|590|590|584.4|584.4|0
1144188000000|2006-04-04 22:00:00|585.5|585.5|588.7|588.7|589.4|589.4|581.9|581.9|0
1144274400000|2006-04-05 22:00:00|588.7|588.7|595.7|595.7|596.5|596.5|586.75|586.75|0
1144360800000|2006-04-06 22:00:00|595.7|595.7|588.75|588.75|598|598|584.8|584.8|0
1144620000000|2006-04-09 22:00:00|588.75|588.75|599.7|599.7|599.9|599.9|587.9|587.9|0
1144706400000|2006-04-10 22:00:00|599.7|599.7|592.8|592.8|604|604|592.7|592.7|0
1144792800000|2006-04-11 22:00:00|592.8|592.8|598.1|598.1|600|600|592.8|592.8|0
1144879200000|2006-04-12 22:00:00|598.1|598.1|596.25|596.25|598.4|598.4|590.5|590.5|0
1144965600000|2006-04-13 22:00:00|596.25|596.25|600|600|599.3|599.3|595.25|595.25|0
1145224800000|2006-04-16 22:00:00|600|600|613.8|613.8|615.4|615.4|600|600|0
1145311200000|2006-04-17 22:00:00|613.8|613.8|621.4|621.4|621.7|621.7|612.1|612.1|0
1145397600000|2006-04-18 22:00:00|621.4|621.4|639.3|639.3|642.2|642.2|621|621|0
1145484000000|2006-04-19 22:00:00|639.3|639.3|610.25|610.25|645.75|645.75|607.8|607.8|0
1145570400000|2006-04-20 22:00:00|610.25|610.25|639|639|634|634|610.2|610.2|0
1145829600000|2006-04-23 22:00:00|639|639|620.7|620.7|639|639|618.7|618.7|0
1145916000000|2006-04-24 22:00:00|620.7|620.7|630.2|630.2|634.6|634.6|618.5|618.5|0
1146002400000|2006-04-25 22:00:00|630.2|630.2|638.9|638.9|640.4|640.4|628.1|628.1|0
1146088800000|2006-04-26 22:00:00|638.9|638.9|633.5|633.5|643|643|627.2|627.2|0
1146175200000|2006-04-27 22:00:00|633.5|633.5|644.35|644.35|655.3|655.3|633.4|633.4|0
1146434400000|2006-04-30 22:00:00|654.1|654.1|654|654|661.1|661.1|651.9|651.9|0
1146520800000|2006-05-01 22:00:00|654|654|667.5|667.5|667.2|667.2|653|653|0
1146607200000|2006-05-02 22:00:00|667.5|667.5|667.4|667.4|676.3|676.3|660|660|0
1146693600000|2006-05-03 22:00:00|667.4|667.4|678|678|677.4|677.4|660.4|660.4|0
1146780000000|2006-05-04 22:00:00|678|678|684.7|684.7|684.1|684.1|674.8|674.8|0
1147039200000|2006-05-07 22:00:00|684.7|684.7|678.5|678.5|684.7|684.7|670|670|0
1147125600000|2006-05-08 22:00:00|678.5|678.5|700.2|700.2|700.5|700.5|677.25|677.25|0
1147212000000|2006-05-09 22:00:00|700.2|700.2|708.6|708.6|707|707|693.3|693.3|0
1147298400000|2006-05-10 22:00:00|708.6|708.6|713.7|713.7|726|726|704.25|704.25|0
1147384800000|2006-05-11 22:00:00|713.7|713.7|713.7|713.7|730|730|707.8|707.8|0
1147644000000|2006-05-14 22:00:00|713.7|713.7|678.5|678.5|720.5|720.5|677.6|677.6|0
1147730400000|2006-05-15 22:00:00|678.5|678.5|688.5|688.5|692|692|674|674|0
1147816800000|2006-05-16 22:00:00|688.5|688.5|686.5|686.5|716|716|685.3|685.3|0
1147903200000|2006-05-17 22:00:00|686.5|686.5|683.5|683.5|694.1|694.1|678.4|678.4|0
1147989600000|2006-05-18 22:00:00|683.5|683.5|656.2|656.2|688.5|688.5|651|651|0
1148248800000|2006-05-21 22:00:00|656.2|656.2|656.1|656.1|661.25|661.25|636.2|636.2|0
1148335200000|2006-05-22 22:00:00|656.1|656.1|669|669|673.6|673.6|650.5|650.5|0
1148421600000|2006-05-23 22:00:00|669|669|642.2|642.2|670.5|670.5|637.4|637.4|0
1148508000000|2006-05-24 22:00:00|642.2|642.2|649.7|649.7|650.9|650.9|638.6|638.6|0
1148594400000|2006-05-25 22:00:00|649.7|649.7|652.75|652.75|655.1|655.1|640|640|0
1148853600000|2006-05-28 22:00:00|652.75|652.75|651.4|651.4|653.7|653.7|646|646|0
1148940000000|2006-05-29 22:00:00|651.4|651.4|652.7|652.7|664.6|664.6|648.2|648.2|0
1149026400000|2006-05-30 22:00:00|652.7|652.7|648.9|648.9|659.3|659.3|638.5|638.5|0
1149112800000|2006-05-31 22:00:00|642.9|642.9|628.9|628.9|645|645|620.9|620.9|0
1149199200000|2006-06-01 22:00:00|628.9|628.9|638.3|638.3|638.6|638.6|618.5|618.5|0
1149458400000|2006-06-04 22:00:00|638.3|638.3|635|635|645|645|636.7|636.7|0
1149544800000|2006-06-05 22:00:00|635|635|630|630|638.8|638.8|625|625|0
1149631200000|2006-06-06 22:00:00|630|630|626.6|626.6|630.2|630.2|616.25|616.25|0
1149717600000|2006-06-07 22:00:00|626.6|626.6|613|613|627.1|627.1|607.5|607.5|0
1149804000000|2006-06-08 22:00:00|613|613|603.5|603.5|617.1|617.1|600.65|600.65|0
1150063200000|2006-06-11 22:00:00|603.5|603.5|604|604|611.4|611.4|602.5|602.5|0
1150149600000|2006-06-12 22:00:00|604|604|564|564|604.3|604.3|561.7|561.7|0
1150236000000|2006-06-13 22:00:00|564|564|560.05|560.05|571.1|571.1|543|543|0
1150322400000|2006-06-14 22:00:00|560.05|560.05|570|570|576.3|576.3|553.75|553.75|0
1150408800000|2006-06-15 22:00:00|570|570|580|580|585|585|567|567|0
1150668000000|2006-06-18 22:00:00|580|580|565|565|580.1|580.1|565.7|565.7|0
1150754400000|2006-06-19 22:00:00|565|565|574.75|574.75|576.2|576.2|560.5|560.5|0
1150840800000|2006-06-20 22:00:00|574.75|574.75|587|587|590.2|590.2|570.2|570.2|0
1150927200000|2006-06-21 22:00:00|587|587|580.5|580.5|594.8|594.8|580|580|0
1151013600000|2006-06-22 22:00:00|580.5|580.5|584.4|584.4|586.1|586.1|571.5|571.5|0
1151272800000|2006-06-25 22:00:00|584.4|584.4|584.8|584.8|587|587|577|577|0
1151359200000|2006-06-26 22:00:00|584.8|584.8|579|579|595.6|595.6|581.4|581.4|0
1151445600000|2006-06-27 22:00:00|579|579|579.4|579.4|586.3|586.3|576.4|576.4|0
1151532000000|2006-06-28 22:00:00|579.4|579.4|596.9|596.9|597|597|578.4|578.4|0
1151618400000|2006-06-29 22:00:00|596.9|596.9|606.125|606.125|615.4|615.4|596.85|596.85|0
1151877600000|2006-07-02 22:00:00|617.5|617.5|623.5|623.5|625.05|625.05|616.5|616.5|0
1151964000000|2006-07-03 22:00:00|623.5|623.5|622|622|623.5|623.5|616.5|616.5|0
1152050400000|2006-07-04 22:00:00|622|622|628.1|628.1|630.5|630.5|617.5|617.5|0
1152136800000|2006-07-05 22:00:00|628.1|628.1|632.9|632.9|634.75|634.75|622|622|0
1152223200000|2006-07-06 22:00:00|632.9|632.9|629.5|629.5|637|637|627|627|0
1152482400000|2006-07-09 22:00:00|629.5|629.5|623.4|623.4|632|632|620|620|0
1152568800000|2006-07-10 22:00:00|623.4|623.4|640.3|640.3|643|643|621|621|0
1152655200000|2006-07-11 22:00:00|640.3|640.3|650.1|650.1|655.3|655.3|639|639|0
1152741600000|2006-07-12 22:00:00|650.1|650.1|662.7|662.7|660.25|660.25|644|644|0
1152828000000|2006-07-13 22:00:00|662.7|662.7|668|668|667.75|667.75|658.8|658.8|0
1153087200000|2006-07-16 22:00:00|668|668|642.4|642.4|676|676|642.1|642.1|0
1153173600000|2006-07-17 22:00:00|642.4|642.4|630.5|630.5|654|654|627.6|627.6|0
1153260000000|2006-07-18 22:00:00|630.5|630.5|643.25|643.25|646.4|646.4|617.95|617.95|0
1153346400000|2006-07-19 22:00:00|643.25|643.25|628.9|628.9|644.75|644.75|628.7|628.7|0
1153432800000|2006-07-20 22:00:00|628.9|628.9|620.5|620.5|636.4|636.4|615.5|615.5|0
1153692000000|2006-07-23 22:00:00|620.5|620.5|614.5|614.5|620.75|620.75|601.6|601.6|0
1153778400000|2006-07-24 22:00:00|614.5|614.5|618.5|618.5|623.25|623.25|609.4|609.4|0
1153864800000|2006-07-25 22:00:00|618.5|618.5|623.75|623.75|622.9|622.9|612.9|612.9|0
1153951200000|2006-07-26 22:00:00|623.75|623.75|634|634|640.5|640.5|623.75|623.75|0
1154037600000|2006-07-27 22:00:00|634|634|636|636|637.25|637.25|625.6|625.6|0
1154296800000|2006-07-30 22:00:00|636|636|633.75|633.75|638.6|638.6|628.9|628.9|0
1154383200000|2006-07-31 22:00:00|635.5|635.5|646.5|646.5|647.1|647.1|630|630|0
1154469600000|2006-08-01 22:00:00|646.5|646.5|651.1|651.1|655.45|655.45|645|645|0
1154556000000|2006-08-02 22:00:00|651.1|651.1|644.6|644.6|652.75|652.75|638.6|638.6|0
1154642400000|2006-08-03 22:00:00|644.6|644.6|643.8|643.8|654.1|654.1|643|643|0
1154901600000|2006-08-06 22:00:00|643.8|643.8|647.5|647.5|651.8|651.8|643.8|643.8|0
1154988000000|2006-08-07 22:00:00|647.5|647.5|643.5|643.5|649.75|649.75|641|641|0
1155074400000|2006-08-08 22:00:00|643.5|643.5|650.1|650.1|654.55|654.55|635.75|635.75|0
1155160800000|2006-08-09 22:00:00|650.1|650.1|637|637|653.75|653.75|633.9|633.9|0
1155247200000|2006-08-10 22:00:00|637|637|633|633|645.05|645.05|626|626|0
1155506400000|2006-08-13 22:00:00|633|633|626|626|633|633|623.5|623.5|0
1155592800000|2006-08-14 22:00:00|626|626|624.4|624.4|628.3|628.3|620.6|620.6|0
1155679200000|2006-08-15 22:00:00|624.4|624.4|628.3|628.3|632.4|632.4|623.6|623.6|0
1155765600000|2006-08-16 22:00:00|628.3|628.3|613.4|613.4|631.7|631.7|613.3|613.3|0
1155852000000|2006-08-17 22:00:00|613.4|613.4|613.6|613.6|618.75|618.75|607|607|0
1156111200000|2006-08-20 22:00:00|613.6|613.6|627.4|627.4|628.1|628.1|613.4|613.4|0
1156197600000|2006-08-21 22:00:00|627.4|627.4|623.3|623.3|628.5|628.5|620.1|620.1|0
1156284000000|2006-08-22 22:00:00|623.3|623.3|621|621|630.8|630.8|621|621|0
1156370400000|2006-08-23 22:00:00|621|621|619.5|619.5|625.95|625.95|618.5|618.5|0
1156456800000|2006-08-24 22:00:00|619.5|619.5|621.6|621.6|623.9|623.9|617.8|617.8|0
1156716000000|2006-08-27 22:00:00|621.6|621.6|613.6|613.6|623.5|623.5|612.5|612.5|0
1156802400000|2006-08-28 22:00:00|613.6|613.6|614|614|617.5|617.5|606.8|606.8|0
1156888800000|2006-08-29 22:00:00|614|614|618.6|618.6|620.8|620.8|612.1|612.1|0
1156975200000|2006-08-30 22:00:00|618.6|618.6|622.35|622.35|627.1|627.1|617.6|617.6|0
1157061600000|2006-08-31 22:00:00|624.8|624.8|624.55|624.55|627.6|627.6|619.55|619.55|0
1157320800000|2006-09-03 22:00:00|624.55|624.55|626.8|626.8|627.5|627.5|624.55|624.55|0
1157407200000|2006-09-04 22:00:00|626.8|626.8|638|638|640|640|626|626|0
1157493600000|2006-09-05 22:00:00|638|638|633|633|640.25|640.25|632.6|632.6|0
1157580000000|2006-09-06 22:00:00|633|633|616.7|616.7|636|636|614.8|614.8|0
1157666400000|2006-09-07 22:00:00|616.7|616.7|609.4|609.4|619.25|619.25|606.2|606.2|0
1157925600000|2006-09-10 22:00:00|609.4|609.4|590|590|610.4|610.4|582.6|582.6|0
1158012000000|2006-09-11 22:00:00|590|590|587.2|587.2|599|599|583.9|583.9|0
1158098400000|2006-09-12 22:00:00|587.2|587.2|589.1|589.1|592.6|592.6|578.6|578.6|0
1158184800000|2006-09-13 22:00:00|589.1|589.1|576.1|576.1|595|595|576|576|0
1158271200000|2006-09-14 22:00:00|576.1|576.1|580.6|580.6|581.1|581.1|571.2|571.2|0
1158530400000|2006-09-17 22:00:00|580.6|580.6|587.3|587.3|588.5|588.5|577.8|577.8|0
1158616800000|2006-09-18 22:00:00|587.3|587.3|572.5|572.5|588.5|588.5|574.9|574.9|0
1158703200000|2006-09-19 22:00:00|572.5|572.5|576.2|576.2|586.3|586.3|572.3|572.3|0
1158789600000|2006-09-20 22:00:00|576.2|576.2|585|585|583.8|583.8|574.25|574.25|0
1158876000000|2006-09-21 22:00:00|585|585|588.75|588.75|592.5|592.5|584|584|0
1159135200000|2006-09-24 22:00:00|588.75|588.75|586.5|586.5|590.6|590.6|582|582|0
1159221600000|2006-09-25 22:00:00|586.5|586.5|591.6|591.6|593.75|593.75|585.8|585.8|0
1159308000000|2006-09-26 22:00:00|591.6|591.6|602.1|602.1|599.9|599.9|589.5|589.5|0
1159394400000|2006-09-27 22:00:00|602.1|602.1|600.75|600.75|606.5|606.5|600.4|600.4|0
1159480800000|2006-09-28 22:00:00|600.75|600.75|599|599|603.5|603.5|594.5|594.5|0
1159740000000|2006-10-01 22:00:00|598|598|595.5|595.5|603.7|603.7|594.7|594.7|0
1159826400000|2006-10-02 22:00:00|595.5|595.5|574|574|597.75|597.75|573.7|573.7|0
1159912800000|2006-10-03 22:00:00|574|574|567|567|580.5|580.5|559.4|559.4|0
1159999200000|2006-10-04 22:00:00|567|567|572.9|572.9|574.25|574.25|562|562|0
1160085600000|2006-10-05 22:00:00|572.9|572.9|575|575|573.3|573.3|559.9|559.9|0
1160344800000|2006-10-08 22:00:00|575|575|576.8|576.8|580.75|580.75|571.5|571.5|0
1160431200000|2006-10-09 22:00:00|576.8|576.8|572.7|572.7|581.1|581.1|568.8|568.8|0
1160517600000|2006-10-10 22:00:00|572.7|572.7|572.5|572.5|578.8|578.8|570|570|0
1160604000000|2006-10-11 22:00:00|572.5|572.5|578|578|578.5|578.5|570.7|570.7|0
1160690400000|2006-10-12 22:00:00|578|578|590.5|590.5|590.3|590.3|576.9|576.9|0
1160949600000|2006-10-15 22:00:00|590.5|590.5|596.75|596.75|595.8|595.8|589.75|589.75|0
1161036000000|2006-10-16 22:00:00|596.75|596.75|589.6|589.6|597.5|597.5|585.4|585.4|0
1161122400000|2006-10-17 22:00:00|589.6|589.6|589.2|589.2|595|595|586.9|586.9|0
1161208800000|2006-10-18 22:00:00|589.2|589.2|599.8|599.8|600.3|600.3|586.2|586.2|0
1161295200000|2006-10-19 22:00:00|599.8|599.8|590|590|602.2|602.2|591.3|591.3|0
1161554400000|2006-10-22 22:00:00|590|590|581|581|592.5|592.5|579.1|579.1|0
1161640800000|2006-10-23 22:00:00|581|581|584.5|584.5|583.7|583.7|573.1|573.1|0
1161727200000|2006-10-24 22:00:00|584.5|584.5|591|591|590.9|590.9|579.6|579.6|0
1161813600000|2006-10-25 22:00:00|591|591|596.2|596.2|598.5|598.5|589.7|589.7|0
1161900000000|2006-10-26 22:00:00|596.2|596.2|598.5|598.5|599.3|599.3|591.4|591.4|0
1162162800000|2006-10-29 23:00:00|598.5|598.5|604|604|610.5|610.5|598.2|598.2|0
1162249200000|2006-10-30 23:00:00|604|604|602.65|602.65|607.3|607.3|598|598|0
1162335600000|2006-10-31 23:00:00|605.9|605.9|617|617|618.7|618.7|605.2|605.2|0
1162422000000|2006-11-01 23:00:00|617|617|623.5|623.5|625.4|625.4|614|614|0
1162508400000|2006-11-02 23:00:00|623.5|623.5|626|626|628.5|628.5|617|617|0
1162767600000|2006-11-05 23:00:00|626|626|622.6|622.6|629.4|629.4|622.4|622.4|0
1162854000000|2006-11-06 23:00:00|622.6|622.6|624.9|624.9|628.9|628.9|621.7|621.7|0
1162940400000|2006-11-07 23:00:00|624.9|624.9|615.4|615.4|626.6|626.6|612.9|612.9|0
1163026800000|2006-11-08 23:00:00|615.4|615.4|632.9|632.9|635.5|635.5|614.9|614.9|0
1163113200000|2006-11-09 23:00:00|632.9|632.9|628.6|628.6|636.5|636.5|626|626|0
1163372400000|2006-11-12 23:00:00|628.6|628.6|625.1|625.1|632.4|632.4|620.3|620.3|0
1163458800000|2006-11-13 23:00:00|625.1|625.1|620.5|620.5|628.9|628.9|619|619|0
1163545200000|2006-11-14 23:00:00|620.5|620.5|622.5|622.5|625|625|615.3|615.3|0
1163631600000|2006-11-15 23:00:00|622.5|622.5|618.4|618.4|628.1|628.1|617.7|617.7|0
1163718000000|2006-11-16 23:00:00|618.4|618.4|621|621|622.2|622.2|614.3|614.3|0
1163977200000|2006-11-19 23:00:00|621|621|622.5|622.5|626.5|626.5|620.4|620.4|0
1164063600000|2006-11-20 23:00:00|622.5|622.5|627.1|627.1|629.1|629.1|621.75|621.75|0
1164150000000|2006-11-21 23:00:00|627.1|627.1|629.8|629.8|634.4|634.4|625.9|625.9|0
1164236400000|2006-11-22 23:00:00|629.8|629.8|630.5|630.5|631.3|631.3|628.5|628.5|0
1164322800000|2006-11-23 23:00:00|630.5|630.5|638.5|638.5|639.8|639.8|630.5|630.5|0
1164582000000|2006-11-26 23:00:00|638.5|638.5|640.3|640.3|641.75|641.75|636.7|636.7|0
1164668400000|2006-11-27 23:00:00|640.3|640.3|639.2|639.2|641.7|641.7|632.2|632.2|0
1164754800000|2006-11-28 23:00:00|639.2|639.2|636|636|640.4|640.4|634.5|634.5|0
1164841200000|2006-11-29 23:00:00|636|636|642.25|642.25|648.5|648.5|636|636|0
1164927600000|2006-11-30 23:00:00|647.5|647.5|644.75|644.75|649.5|649.5|643.4|643.4|0
1165186800000|2006-12-03 23:00:00|644.75|644.75|645.7|645.7|647.7|647.7|640.4|640.4|0
1165273200000|2006-12-04 23:00:00|645.7|645.7|642.9|642.9|648.5|648.5|638.2|638.2|0
1165359600000|2006-12-05 23:00:00|642.9|642.9|630.5|630.5|642.9|642.9|629.2|629.2|0
1165446000000|2006-12-06 23:00:00|630.5|630.5|633.4|633.4|632.1|632.1|624.9|624.9|0
1165532400000|2006-12-07 23:00:00|633.4|633.4|624.4|624.4|637.8|637.8|624.4|624.4|0
1165791600000|2006-12-10 23:00:00|624.4|624.4|629.6|629.6|630.3|630.3|622.6|622.6|0
1165878000000|2006-12-11 23:00:00|629.6|629.6|629.4|629.4|630.75|630.75|626.3|626.3|0
1165964400000|2006-12-12 23:00:00|629.4|629.4|628|628|630.1|630.1|623|623|0
1166050800000|2006-12-13 23:00:00|628|628|624.9|624.9|628.8|628.8|624.8|624.8|0
1166137200000|2006-12-14 23:00:00|624.9|624.9|614.9|614.9|628.9|628.9|614.2|614.2|0
1166396400000|2006-12-17 23:00:00|614.9|614.9|615.6|615.6|618|618|611.3|611.3|0
1166482800000|2006-12-18 23:00:00|615.6|615.6|622.2|622.2|622.2|622.2|614.6|614.6|0
1166569200000|2006-12-19 23:00:00|622.2|622.2|620|620|624|624|618.6|618.6|0
1166655600000|2006-12-20 23:00:00|620|620|618.1|618.1|622.25|622.25|617.7|617.7|0
1166742000000|2006-12-21 23:00:00|618.1|618.1|620|620|621.2|621.2|617.75|617.75|0
1167001200000|2006-12-24 23:00:00|620|620|622.1|622.1|620.5|620.5|619.5|619.5|0
1167087600000|2006-12-25 23:00:00|622.1|622.1|624.3|624.3|629.5|629.5|622|622|0
1167174000000|2006-12-26 23:00:00|624.3|624.3|626.8|626.8|629.1|629.1|623.7|623.7|0
1167260400000|2006-12-27 23:00:00|626.8|626.8|634.3|634.3|635.2|635.2|626.25|626.25|0
1167346800000|2006-12-28 23:00:00|634.3|634.3|634.05|634.05|636.3|636.3|631.8|631.8|0
1167692400000|2007-01-01 23:00:00|636.8|636.8|640|640|640.8|640.8|635.8|635.8|0
1167778800000|2007-01-02 23:00:00|640|640|627|627|644.9|644.9|624.8|624.8|0
1167865200000|2007-01-03 23:00:00|627|627|621.5|621.5|630.2|630.2|621.5|621.5|0
1167951600000|2007-01-04 23:00:00|621.5|621.5|608.25|608.25|626|626|601.7|601.7|0
1168210800000|2007-01-07 23:00:00|608.25|608.25|609.3|609.3|609.6|609.6|603.9|603.9|0
1168297200000|2007-01-08 23:00:00|609.3|609.3|613.1|613.1|615.7|615.7|606|606|0
1168383600000|2007-01-09 23:00:00|613.1|613.1|611.1|611.1|614|614|605.7|605.7|0
1168470000000|2007-01-10 23:00:00|611.1|611.1|611.25|611.25|615.75|615.75|608.7|608.7|0
1168556400000|2007-01-11 23:00:00|611.25|611.25|625.7|625.7|627.2|627.2|609.6|609.6|0
1168815600000|2007-01-14 23:00:00|625.7|625.7|626|626|627.8|627.8|624|624|0
1168902000000|2007-01-15 23:00:00|626|626|624.5|624.5|627.7|627.7|622.4|622.4|0
1168988400000|2007-01-16 23:00:00|624.5|624.5|631.3|631.3|633.8|633.8|620.2|620.2|0
1169074800000|2007-01-17 23:00:00|631.3|631.3|626.5|626.5|636.4|636.4|626.5|626.5|0
1169161200000|2007-01-18 23:00:00|626.5|626.5|635.25|635.25|636|636|626.4|626.4|0
1169420400000|2007-01-21 23:00:00|635.25|635.25|632.75|632.75|639.6|639.6|632.2|632.2|0
1169506800000|2007-01-22 23:00:00|632.75|632.75|646.2|646.2|647.5|647.5|632.6|632.6|0
1169593200000|2007-01-23 23:00:00|646.2|646.2|648.1|648.1|648.6|648.6|638.5|638.5|0
1169679600000|2007-01-24 23:00:00|648.1|648.1|645.7|645.7|654|654|645.2|645.2|0
1169766000000|2007-01-25 23:00:00|645.7|645.7|645.8|645.8|647.9|647.9|640.6|640.6|0
1170025200000|2007-01-28 23:00:00|645.8|645.8|643.3|643.3|647.7|647.7|640.7|640.7|0
1170111600000|2007-01-29 23:00:00|643.3|643.3|646.7|646.7|647|647|640.8|640.8|0
1170198000000|2007-01-30 23:00:00|646.7|646.7|648.4|648.4|654.7|654.7|642.1|642.1|0
1170284400000|2007-01-31 23:00:00|652.5|652.5|656.8|656.8|661.5|661.5|651.7|651.7|0
1170370800000|2007-02-01 23:00:00|656.8|656.8|648|648|659.5|659.5|642.8|642.8|0
1170630000000|2007-02-04 23:00:00|648|648|648|648|651.9|651.9|646.1|646.1|0
1170716400000|2007-02-05 23:00:00|648|648|653.2|653.2|658.4|658.4|647.9|647.9|0
1170802800000|2007-02-06 23:00:00|653.2|653.2|651.3|651.3|656.5|656.5|651.2|651.2|0
1170889200000|2007-02-07 23:00:00|651.3|651.3|660.2|660.2|660.6|660.6|647.7|647.7|0
1170975600000|2007-02-08 23:00:00|660.2|660.2|667.6|667.6|667.8|667.8|656.8|656.8|0
1171234800000|2007-02-11 23:00:00|667.6|667.6|660.6|660.6|668.2|668.2|659.65|659.65|0
1171321200000|2007-02-12 23:00:00|660.6|660.6|664|664|668.4|668.4|660.6|660.6|0
1171407600000|2007-02-13 23:00:00|664|664|668.4|668.4|671.85|671.85|663.4|663.4|0
1171494000000|2007-02-14 23:00:00|668.4|668.4|669.7|669.7|670.5|670.5|662.2|662.2|0
1171580400000|2007-02-15 23:00:00|669.7|669.7|669|669|669.7|669.7|662.55|662.55|0
1171839600000|2007-02-18 23:00:00|669|669|670.5|670.5|673.2|673.2|667.5|667.5|0
1171926000000|2007-02-19 23:00:00|670.5|670.5|657.1|657.1|671.8|671.8|655.4|655.4|0
1172012400000|2007-02-20 23:00:00|657.1|657.1|677.75|677.75|682.1|682.1|656.9|656.9|0
1172098800000|2007-02-21 23:00:00|677.75|677.75|677.2|677.2|680.9|680.9|675.7|675.7|0
1172185200000|2007-02-22 23:00:00|677.2|677.2|681.3|681.3|688.2|688.2|672.7|672.7|0
1172444400000|2007-02-25 23:00:00|681.3|681.3|686.1|686.1|689|689|681.3|681.3|0
1172530800000|2007-02-26 23:00:00|686.1|686.1|679|679|688.7|688.7|674.3|674.3|0
1172617200000|2007-02-27 23:00:00|679|679|669.5|669.5|679|679|660|660|0
1172703600000|2007-02-28 23:00:00|669.2|669.2|664.5|664.5|677.2|677.2|661.2|661.2|0
1172790000000|2007-03-01 23:00:00|664.5|664.5|643.3|643.3|665.5|665.5|639.8|639.8|0
1173049200000|2007-03-04 23:00:00|643.3|643.3|635.8|635.8|644.7|644.7|633|633|0
1173135600000|2007-03-05 23:00:00|635.8|635.8|646|646|647.5|647.5|632.3|632.3|0
1173222000000|2007-03-06 23:00:00|646|646|649|649|650.6|650.6|642.6|642.6|0
1173308400000|2007-03-07 23:00:00|649|649|651.2|651.2|655.7|655.7|647.1|647.1|0
1173394800000|2007-03-08 23:00:00|651.2|651.2|648.75|648.75|658|658|649.1|649.1|0
1173654000000|2007-03-11 23:00:00|648.75|648.75|650|650|653.75|653.75|645.6|645.6|0
1173740400000|2007-03-12 23:00:00|650|650|642.8|642.8|651.7|651.7|642.9|642.9|0
1173826800000|2007-03-13 23:00:00|642.8|642.8|643.5|643.5|645.7|645.7|636.5|636.5|0
1173913200000|2007-03-14 23:00:00|643.5|643.5|646.4|646.4|649.75|649.75|643|643|0
1173999600000|2007-03-15 23:00:00|646.4|646.4|652.7|652.7|655.1|655.1|645.7|645.7|0
1174258800000|2007-03-18 23:00:00|652.7|652.7|654|654|656.25|656.25|651.6|651.6|0
1174345200000|2007-03-19 23:00:00|654|654|658|658|660.6|660.6|652.4|652.4|0
1174431600000|2007-03-20 23:00:00|658|658|663.6|663.6|663.8|663.8|656.7|656.7|0
1174518000000|2007-03-21 23:00:00|663.6|663.6|663.4|663.4|666.6|666.6|661.8|661.8|0
1174604400000|2007-03-22 23:00:00|663.4|663.4|657.25|657.25|664.2|664.2|655|655|0
1174860000000|2007-03-25 22:00:00|657.25|657.25|663.6|663.6|665.1|665.1|656.8|656.8|0
1174946400000|2007-03-26 22:00:00|663.6|663.6|664.4|664.4|665.6|665.6|661.3|661.3|0
1175032800000|2007-03-27 22:00:00|664.4|664.4|666.2|666.2|669.5|669.5|663.3|663.3|0
1175119200000|2007-03-28 22:00:00|666.2|666.2|661.3|661.3|666.2|666.2|654.8|654.8|0
1175205600000|2007-03-29 22:00:00|661.3|661.3|664.15|664.15|667.9|667.9|660.4|660.4|0
1175464800000|2007-04-01 22:00:00|665.2|665.2|664.3|664.3|665.8|665.8|656.2|656.2|0
1175551200000|2007-04-02 22:00:00|664.3|664.3|664.6|664.6|667.5|667.5|661.8|661.8|0
1175637600000|2007-04-03 22:00:00|664.6|664.6|674.2|674.2|675.8|675.8|663.1|663.1|0
1175724000000|2007-04-04 22:00:00|674.2|674.2|673.5|673.5|675.4|675.4|671.4|671.4|0
1175810400000|2007-04-05 22:00:00|673.5|673.5|673.75|673.75|674.2|674.2|672.75|672.75|0
1176069600000|2007-04-08 22:00:00|673.75|673.75|671|671|677.8|677.8|669.25|669.25|0
1176156000000|2007-04-09 22:00:00|671|671|677.3|677.3|681.3|681.3|670.6|670.6|0
1176242400000|2007-04-10 22:00:00|677.3|677.3|677|677|680.6|680.6|674|674|0
1176328800000|2007-04-11 22:00:00|677|677|676|676|679.8|679.8|671.1|671.1|0
1176415200000|2007-04-12 22:00:00|676|676|686|686|685.8|685.8|675.4|675.4|0
1176674400000|2007-04-15 22:00:00|686|686|690|690|691|691|683.2|683.2|0
1176760800000|2007-04-16 22:00:00|690|690|686.4|686.4|690.8|690.8|685.8|685.8|0
1176847200000|2007-04-17 22:00:00|686.4|686.4|689.4|689.4|690.7|690.7|685.7|685.7|0
1176933600000|2007-04-18 22:00:00|689.4|689.4|683.6|683.6|691.5|691.5|678.7|678.7|0
1177020000000|2007-04-19 22:00:00|683.6|683.6|693|693|693.6|693.6|682.6|682.6|0
1177279200000|2007-04-22 22:00:00|693|693|689.3|689.3|693.6|693.6|686.6|686.6|0
1177365600000|2007-04-23 22:00:00|689.3|689.3|683.4|683.4|691.7|691.7|680.9|680.9|0
1177452000000|2007-04-24 22:00:00|683.4|683.4|685.3|685.3|686.7|686.7|681.8|681.8|0
1177538400000|2007-04-25 22:00:00|685.3|685.3|674.4|674.4|686.9|686.9|671.15|671.15|0
1177624800000|2007-04-26 22:00:00|674.4|674.4|681.2|681.2|681.9|681.9|670.7|670.7|0
1177884000000|2007-04-29 22:00:00|681.2|681.2|678.85|678.85|681.9|681.9|675.8|675.8|0
1177970400000|2007-04-30 22:00:00|678.2|678.2|673.7|673.7|680.25|680.25|671.5|671.5|0
1178056800000|2007-05-01 22:00:00|673.7|673.7|672.5|672.5|675|675|667.3|667.3|0
1178143200000|2007-05-02 22:00:00|672.5|672.5|681.8|681.8|682.7|682.7|671.7|671.7|0
1178229600000|2007-05-03 22:00:00|681.8|681.8|687.8|687.8|690.65|690.65|680.15|680.15|0
1178488800000|2007-05-06 22:00:00|687.8|687.8|688.5|688.5|690.8|690.8|686.2|686.2|0
1178575200000|2007-05-07 22:00:00|688.5|688.5|684.5|684.5|688.7|688.7|681.6|681.6|0
1178661600000|2007-05-08 22:00:00|684.5|684.5|679.9|679.9|686.6|686.6|675.5|675.5|0
1178748000000|2007-05-09 22:00:00|679.9|679.9|665.6|665.6|680.9|680.9|664|664|0
1178834400000|2007-05-10 22:00:00|665.6|665.6|671.3|671.3|672.5|672.5|664.1|664.1|0
1179093600000|2007-05-13 22:00:00|671.3|671.3|669|669|674.75|674.75|666|666|0
1179180000000|2007-05-14 22:00:00|669|669|671.8|671.8|673.5|673.5|664.5|664.5|0
1179266400000|2007-05-15 22:00:00|671.8|671.8|661.9|661.9|673.2|673.2|659.4|659.4|0
1179352800000|2007-05-16 22:00:00|661.9|661.9|657.2|657.2|664.5|664.5|653.4|653.4|0
1179439200000|2007-05-17 22:00:00|657.2|657.2|662|662|662.4|662.4|655.5|655.5|0
1179698400000|2007-05-20 22:00:00|662|662|662.7|662.7|663.8|663.8|656.6|656.6|0
1179784800000|2007-05-21 22:00:00|662.7|662.7|659.1|659.1|665|665|657.8|657.8|0
1179871200000|2007-05-22 22:00:00|659.1|659.1|661.1|661.1|664.7|664.7|657|657|0
1179957600000|2007-05-23 22:00:00|661.1|661.1|653.7|653.7|662.5|662.5|651.3|651.3|0
1180044000000|2007-05-24 22:00:00|653.7|653.7|655.15|655.15|656.8|656.8|653|653|0
1180303200000|2007-05-27 22:00:00|655.15|655.15|655.45|655.45|658.5|658.5|653.5|653.5|0
1180389600000|2007-05-28 22:00:00|655.45|655.45|655.65|655.65|661.85|661.85|653.5|653.5|0
1180476000000|2007-05-29 22:00:00|655.65|655.65|652.45|652.45|658.8|658.8|651.6|651.6|0
1180562400000|2007-05-30 22:00:00|652.45|652.45|657.2|657.2|661.95|661.95|652.45|652.45|0
1180648800000|2007-05-31 22:00:00|661.45|661.45|670.8|670.8|671.95|671.95|660.1|660.1|0
1180908000000|2007-06-03 22:00:00|670.8|670.8|671|671|673.9|673.9|668|668|0
1180994400000|2007-06-04 22:00:00|671|671|669.6|669.6|673.95|673.95|668.7|668.7|0
1181080800000|2007-06-05 22:00:00|669.6|669.6|669.9|669.9|672|672|664.6|664.6|0
1181167200000|2007-06-06 22:00:00|669.9|669.9|658.5|658.5|672.4|672.4|657.8|657.8|0
1181253600000|2007-06-07 22:00:00|658.5|658.5|648.6|648.6|661.1|661.1|644.4|644.4|0
1181512800000|2007-06-10 22:00:00|648.6|648.6|652.8|652.8|654.8|654.8|648.2|648.2|0
1181599200000|2007-06-11 22:00:00|652.8|652.8|647.2|647.2|654.4|654.4|645.4|645.4|0
1181685600000|2007-06-12 22:00:00|647.2|647.2|650.6|650.6|652.35|652.35|642.9|642.9|0
1181772000000|2007-06-13 22:00:00|650.6|650.6|651.6|651.6|654|654|645.85|645.85|0
1181858400000|2007-06-14 22:00:00|651.6|651.6|654.9|654.9|655.45|655.45|649.5|649.5|0
1182117600000|2007-06-17 22:00:00|654.9|654.9|655.2|655.2|659.05|659.05|654.3|654.3|0
1182204000000|2007-06-18 22:00:00|655.2|655.2|660.7|660.7|661.4|661.4|653.2|653.2|0
1182290400000|2007-06-19 22:00:00|660.7|660.7|654|654|661.35|661.35|654.4|654.4|0
1182376800000|2007-06-20 22:00:00|654|654|651.1|651.1|656.45|656.45|647.5|647.5|0
1182463200000|2007-06-21 22:00:00|651.1|651.1|653.9|653.9|656.2|656.2|650.2|650.2|0
1182722400000|2007-06-24 22:00:00|653.9|653.9|651.7|651.7|654.6|654.6|648.7|648.7|0
1182808800000|2007-06-25 22:00:00|651.7|651.7|642.3|642.3|651.7|651.7|639.9|639.9|0
1182895200000|2007-06-26 22:00:00|642.3|642.3|642|642|644.6|644.6|638.9|638.9|0
1182981600000|2007-06-27 22:00:00|642|642|648.1|648.1|649.65|649.65|641|641|0
1183068000000|2007-06-28 22:00:00|648.1|648.1|649.15|649.15|652.2|652.2|646.1|646.1|0
1183327200000|2007-07-01 22:00:00|650.75|650.75|656.5|656.5|658.8|658.8|648.1|648.1|0
1183413600000|2007-07-02 22:00:00|656.5|656.5|652.7|652.7|657.9|657.9|651.8|651.8|0
1183500000000|2007-07-03 22:00:00|652.7|652.7|653.7|653.7|654.75|654.75|652.7|652.7|0
1183586400000|2007-07-04 22:00:00|653.7|653.7|649.1|649.1|656.45|656.45|645.7|645.7|0
1183672800000|2007-07-05 22:00:00|649.1|649.1|656|656|655.8|655.8|645|645|0
1183932000000|2007-07-08 22:00:00|656|656|660|660|662.8|662.8|653.4|653.4|0
1184018400000|2007-07-09 22:00:00|660|660|663.3|663.3|664.8|664.8|658.6|658.6|0
1184104800000|2007-07-10 22:00:00|663.3|663.3|660|660|665.9|665.9|659.7|659.7|0
1184191200000|2007-07-11 22:00:00|660|660|666.4|666.4|669.05|669.05|660|660|0
1184277600000|2007-07-12 22:00:00|666.4|666.4|666|666|668.45|668.45|663.3|663.3|0
1184536800000|2007-07-15 22:00:00|666|666|664.8|664.8|668.5|668.5|663.6|663.6|0
1184623200000|2007-07-16 22:00:00|664.8|664.8|664.2|664.2|667.05|667.05|662|662|0
1184709600000|2007-07-17 22:00:00|664.2|664.2|672.7|672.7|673.9|673.9|664.2|664.2|0
1184796000000|2007-07-18 22:00:00|672.7|672.7|677.2|677.2|677.5|677.5|671|671|0
1184882400000|2007-07-19 22:00:00|677.2|677.2|683.7|683.7|686|686|675|675|0
1185141600000|2007-07-22 22:00:00|683.7|683.7|681.5|681.5|684.7|684.7|680.15|680.15|0
1185228000000|2007-07-23 22:00:00|681.5|681.5|681.8|681.8|687.1|687.1|680.9|680.9|0
1185314400000|2007-07-24 22:00:00|681.8|681.8|675.2|675.2|681.8|681.8|670.5|670.5|0
1185400800000|2007-07-25 22:00:00|675.2|675.2|662.7|662.7|676.6|676.6|660.35|660.35|0
1185487200000|2007-07-26 22:00:00|662.7|662.7|660.7|660.7|667|667|656.9|656.9|0
1185746400000|2007-07-29 22:00:00|660.7|660.7|664.7|664.7|665.5|665.5|659.8|659.8|0
1185832800000|2007-07-30 22:00:00|664.7|664.7|665.85|665.85|668.7|668.7|663|663|0
1185919200000|2007-07-31 22:00:00|663|663|667.1|667.1|667.1|667.1|659|659|0
1186005600000|2007-08-01 22:00:00|667.1|667.1|665.3|665.3|667.25|667.25|662.4|662.4|0
1186092000000|2007-08-02 22:00:00|665.3|665.3|672.6|672.6|674.2|674.2|664.8|664.8|0
1186351200000|2007-08-05 22:00:00|672.6|672.6|671.7|671.7|676.5|676.5|668.8|668.8|0
1186437600000|2007-08-06 22:00:00|671.7|671.7|671.8|671.8|672.75|672.75|666.2|666.2|0
1186524000000|2007-08-07 22:00:00|671.8|671.8|674.4|674.4|676.6|676.6|669.5|669.5|0
1186610400000|2007-08-08 22:00:00|674.4|674.4|666|666|674.4|674.4|659.5|659.5|0
1186696800000|2007-08-09 22:00:00|666|666|672|672|676.5|676.5|658.1|658.1|0
1186956000000|2007-08-12 22:00:00|672|672|668.8|668.8|672.7|672.7|668.1|668.1|0
1187042400000|2007-08-13 22:00:00|668.8|668.8|669.1|669.1|671.3|671.3|665.75|665.75|0
1187128800000|2007-08-14 22:00:00|669.1|669.1|667|667|670.7|670.7|662|662|0
1187215200000|2007-08-15 22:00:00|667|667|650|650|667.8|667.8|641.1|641.1|0
1187301600000|2007-08-16 22:00:00|650|650|656.2|656.2|663.5|663.5|645.5|645.5|0
1187560800000|2007-08-19 22:00:00|656.2|656.2|658.2|658.2|660.2|660.2|653.2|653.2|0
1187647200000|2007-08-20 22:00:00|658.2|658.2|657.2|657.2|659.7|659.7|654.1|654.1|0
1187733600000|2007-08-21 22:00:00|657.2|657.2|660.4|660.4|661.8|661.8|654.5|654.5|0
1187820000000|2007-08-22 22:00:00|660.4|660.4|659.95|659.95|665.05|665.05|658.25|658.25|0
1187906400000|2007-08-23 22:00:00|659.95|659.95|668.5|668.5|669.1|669.1|657.25|657.25|0
1188165600000|2007-08-26 22:00:00|668.5|668.5|666.7|666.7|668.5|668.5|665.4|665.4|0
1188252000000|2007-08-27 22:00:00|666.7|666.7|661.8|661.8|668.1|668.1|661.8|661.8|0
1188338400000|2007-08-28 22:00:00|661.8|661.8|667.3|667.3|668.65|668.65|661.4|661.4|0
1188424800000|2007-08-29 22:00:00|667.3|667.3|664.6|664.6|667.7|667.7|663.1|663.1|0
1188511200000|2007-08-30 22:00:00|664.6|664.6|669.3|669.3|674.3|674.3|664.3|664.3|0
1188770400000|2007-09-02 22:00:00|673|673|672.5|672.5|673.5|673.5|671|671|0
1188856800000|2007-09-03 22:00:00|672.5|672.5|682.1|682.1|683.4|683.4|671.2|671.2|0
1188943200000|2007-09-04 22:00:00|682.1|682.1|681.3|681.3|683.2|683.2|678.2|678.2|0
1189029600000|2007-09-05 22:00:00|681.3|681.3|696|696|697.7|697.7|680.75|680.75|0
1189116000000|2007-09-06 22:00:00|696|696|700|700|707.1|707.1|691.9|691.9|0
1189375200000|2007-09-09 22:00:00|700|700|702.3|702.3|706.6|706.6|698.9|698.9|0
1189461600000|2007-09-10 22:00:00|702.3|702.3|711.8|711.8|714.2|714.2|702|702|0
1189548000000|2007-09-11 22:00:00|711.8|711.8|710.9|710.9|714|714|705.3|705.3|0
1189634400000|2007-09-12 22:00:00|710.9|710.9|707.6|707.6|712.1|712.1|703.4|703.4|0
1189720800000|2007-09-13 22:00:00|707.6|707.6|706.3|706.3|717|717|703.8|703.8|0
1189980000000|2007-09-16 22:00:00|706.3|706.3|717|717|719.65|719.65|706|706|0
1190066400000|2007-09-17 22:00:00|717|717|723.7|723.7|724.1|724.1|711.6|711.6|0
1190152800000|2007-09-18 22:00:00|723.7|723.7|721.2|721.2|726|726|720.35|720.35|0
1190239200000|2007-09-19 22:00:00|721.2|721.2|733.6|733.6|738.3|738.3|720.8|720.8|0
1190325600000|2007-09-20 22:00:00|733.6|733.6|729.2|729.2|739|739|726.9|726.9|0
1190584800000|2007-09-23 22:00:00|729.2|729.2|730.1|730.1|736.05|736.05|726.3|726.3|0
1190671200000|2007-09-24 22:00:00|730.1|730.1|731.1|731.1|733.45|733.45|722.3|722.3|0
1190757600000|2007-09-25 22:00:00|731.1|731.1|727.6|727.6|736.7|736.7|726.4|726.4|0
1190844000000|2007-09-26 22:00:00|727.6|727.6|733.8|733.8|735.9|735.9|726.8|726.8|0
1190930400000|2007-09-27 22:00:00|733.8|733.8|739.35|739.35|745.5|745.5|733.2|733.2|0
1191189600000|2007-09-30 22:00:00|743.8|743.8|747|747|747.65|747.65|740.9|740.9|0
1191276000000|2007-10-01 22:00:00|747|747|731.7|731.7|747.1|747.1|724.35|724.35|0
1191362400000|2007-10-02 22:00:00|731.7|731.7|728.2|728.2|736|736|726.1|726.1|0
1191448800000|2007-10-03 22:00:00|728.2|728.2|737.4|737.4|738.2|738.2|720.7|720.7|0
1191535200000|2007-10-04 22:00:00|737.4|737.4|741.25|741.25|743.9|743.9|727.7|727.7|0
1191794400000|2007-10-07 22:00:00|741.25|741.25|732.8|732.8|742.3|742.3|731.15|731.15|0
1191880800000|2007-10-08 22:00:00|732.8|732.8|737.8|737.8|740.2|740.2|726.75|726.75|0
1191967200000|2007-10-09 22:00:00|737.8|737.8|740.5|740.5|745.8|745.8|737.1|737.1|0
1192053600000|2007-10-10 22:00:00|740.5|740.5|747.9|747.9|753.6|753.6|740.2|740.2|0
1192140000000|2007-10-11 22:00:00|747.9|747.9|748.9|748.9|752.1|752.1|744.8|744.8|0
1192399200000|2007-10-14 22:00:00|748.9|748.9|758.6|758.6|759.9|759.9|747.4|747.4|0
1192485600000|2007-10-15 22:00:00|758.6|758.6|760.25|760.25|766.6|766.6|754|754|0
1192572000000|2007-10-16 22:00:00|760.25|760.25|754.9|754.9|764.6|764.6|754.1|754.1|0
1192658400000|2007-10-17 22:00:00|754.9|754.9|767.75|767.75|766.2|766.2|754.7|754.7|0
1192744800000|2007-10-18 22:00:00|767.75|767.75|766.3|766.3|770|770|758.1|758.1|0
1193004000000|2007-10-21 22:00:00|766.3|766.3|754.4|754.4|768.2|768.2|745.5|745.5|0
1193090400000|2007-10-22 22:00:00|754.4|754.4|759.2|759.2|760.9|760.9|752.6|752.6|0
1193176800000|2007-10-23 22:00:00|759.2|759.2|763.7|763.7|763.95|763.95|753.9|753.9|0
1193263200000|2007-10-24 22:00:00|763.7|763.7|768.8|768.8|769.2|769.2|761.6|761.6|0
1193349600000|2007-10-25 22:00:00|768.8|768.8|784.4|784.4|785.7|785.7|768.2|768.2|0
1193612400000|2007-10-28 23:00:00|784.4|784.4|790.8|790.8|794.4|794.4|784.1|784.1|0
1193698800000|2007-10-29 23:00:00|790.8|790.8|781.5|781.5|792|792|779.1|779.1|0
1193785200000|2007-10-30 23:00:00|781.5|781.5|786.6|786.6|796.5|796.5|776.7|776.7|0
1193871600000|2007-10-31 23:00:00|795.5|795.5|787.5|787.5|799.3|799.3|784.1|784.1|0
1193958000000|2007-11-01 23:00:00|787.5|787.5|807|807|807.7|807.7|787|787|0
1194217200000|2007-11-04 23:00:00|807|807|806.1|806.1|810.9|810.9|800.9|800.9|0
1194303600000|2007-11-05 23:00:00|806.1|806.1|824.7|824.7|824.3|824.3|805.9|805.9|0
1194390000000|2007-11-06 23:00:00|824.7|824.7|830.1|830.1|845.4|845.4|822.3|822.3|0
1194476400000|2007-11-07 23:00:00|830.1|830.1|832.3|832.3|845.3|845.3|823.6|823.6|0
1194562800000|2007-11-08 23:00:00|832.3|832.3|830.5|830.5|838.9|838.9|827.2|827.2|0
1194822000000|2007-11-11 23:00:00|830.5|830.5|803.1|803.1|830.6|830.6|797.5|797.5|0
1194908400000|2007-11-12 23:00:00|803.1|803.1|800.6|800.6|808.7|808.7|790.8|790.8|0
1194994800000|2007-11-13 23:00:00|800.6|800.6|811.2|811.2|815.6|815.6|799.7|799.7|0
1195081200000|2007-11-14 23:00:00|811.2|811.2|788.6|788.6|817.9|817.9|782.35|782.35|0
1195167600000|2007-11-15 23:00:00|788.6|788.6|786.1|786.1|797.25|797.25|783.6|783.6|0
1195426800000|2007-11-18 23:00:00|786.1|786.1|781.5|781.5|793.9|793.9|774.9|774.9|0
1195513200000|2007-11-19 23:00:00|781.5|781.5|804.2|804.2|803.3|803.3|772.6|772.6|0
1195599600000|2007-11-20 23:00:00|804.2|804.2|800.05|800.05|807.1|807.1|794.5|794.5|0
1195686000000|2007-11-21 23:00:00|800.05|800.05|804.2|804.2|805.4|805.4|797.9|797.9|0
1195772400000|2007-11-22 23:00:00|804.2|804.2|821|821|825.7|825.7|802.6|802.6|0
1196031600000|2007-11-25 23:00:00|821|821|824|824|836.7|836.7|821|821|0
1196118000000|2007-11-26 23:00:00|824|824|812.1|812.1|829.1|829.1|807.9|807.9|0
1196204400000|2007-11-27 23:00:00|812.1|812.1|803.5|803.5|815.3|815.3|791.3|791.3|0
1196290800000|2007-11-28 23:00:00|803.5|803.5|792.7|792.7|807.9|807.9|792.6|792.6|0
1196377200000|2007-11-29 23:00:00|792.7|792.7|788.85|788.85|799|799|778.7|778.7|0
1196636400000|2007-12-02 23:00:00|782.7|782.7|791.4|791.4|791.4|791.4|777|777|0
1196722800000|2007-12-03 23:00:00|791.4|791.4|801.7|801.7|805.5|805.5|786.6|786.6|0
1196809200000|2007-12-04 23:00:00|801.7|801.7|794.2|794.2|806.7|806.7|791.2|791.2|0
1196895600000|2007-12-05 23:00:00|794.2|794.2|802.2|802.2|805.35|805.35|785|785|0
1196982000000|2007-12-06 23:00:00|802.2|802.2|794.4|794.4|804.8|804.8|791|791|0
1197241200000|2007-12-09 23:00:00|794.4|794.4|808.2|808.2|812.1|812.1|793.9|793.9|0
1197327600000|2007-12-10 23:00:00|808.2|808.2|797.4|797.4|813|813|796.8|796.8|0
1197414000000|2007-12-11 23:00:00|797.4|797.4|813.5|813.5|817|817|796.7|796.7|0
1197500400000|2007-12-12 23:00:00|813.5|813.5|797.2|797.2|813.5|813.5|791.6|791.6|0
1197586800000|2007-12-13 23:00:00|797.2|797.2|793.4|793.4|803.5|803.5|787.6|787.6|0
1197846000000|2007-12-16 23:00:00|793.4|793.4|792.5|792.5|798.5|798.5|785|785|0
1197932400000|2007-12-17 23:00:00|792.5|792.5|802.5|802.5|806.2|806.2|790|790|0
1198018800000|2007-12-18 23:00:00|802.5|802.5|802|802|804.6|804.6|797.5|797.5|0
1198105200000|2007-12-19 23:00:00|802|802|796.3|796.3|803|803|793.2|793.2|0
1198191600000|2007-12-20 23:00:00|796.3|796.3|811.3|811.3|812.2|812.2|795.3|795.3|0
1198450800000|2007-12-23 23:00:00|811.3|811.3|811.3|811.3|814.8|814.8|808|808|0
1198537200000|2007-12-24 23:00:00|811.3|811.3|808.25|808.25|811.8|811.8|803.75|803.75|0
1198623600000|2007-12-25 23:00:00|808.25|808.25|824|824|826.1|826.1|807.8|807.8|0
1198710000000|2007-12-26 23:00:00|824|824|825.5|825.5|831.2|831.2|821.3|821.3|0
1198796400000|2007-12-27 23:00:00|825.5|825.5|839.1|839.1|839.8|839.8|824.4|824.4|0
1199055600000|2007-12-30 23:00:00|839.1|839.1|837.45|837.45|843.2|843.2|831.7|831.7|0
1199142000000|2007-12-31 23:00:00|833.3|833.3|836.6|836.6|833.4|833.4|833.2|833.2|0
1199228400000|2008-01-01 23:00:00|836.6|836.6|856.6|856.6|861.1|861.1|834.3|834.3|0
1199314800000|2008-01-02 23:00:00|856.6|856.6|863.3|863.3|869.05|869.05|853|853|0
1199401200000|2008-01-03 23:00:00|863.3|863.3|860.4|860.4|868.5|868.5|854.2|854.2|0
1199660400000|2008-01-06 23:00:00|860.4|860.4|857.5|857.5|864.8|864.8|855.2|855.2|0
1199746800000|2008-01-07 23:00:00|857.5|857.5|877.3|877.3|881.1|881.1|856.5|856.5|0
1199833200000|2008-01-08 23:00:00|877.3|877.3|878.1|878.1|891.4|891.4|871.6|871.6|0
1199919600000|2008-01-09 23:00:00|878.1|878.1|892.3|892.3|894.9|894.9|866|866|0
1200006000000|2008-01-10 23:00:00|892.3|892.3|897.6|897.6|898|898|887.15|887.15|0
1200265200000|2008-01-13 23:00:00|897.6|897.6|903.4|903.4|914|914|892.2|892.2|0
1200351600000|2008-01-14 23:00:00|903.4|903.4|889.5|889.5|913.8|913.8|893.3|893.3|0
1200438000000|2008-01-15 23:00:00|889.5|889.5|878.2|878.2|899.25|899.25|874.2|874.2|0
1200524400000|2008-01-16 23:00:00|878.2|878.2|876.9|876.9|890.1|890.1|875.5|875.5|0
1200610800000|2008-01-17 23:00:00|876.9|876.9|881.25|881.25|888.2|888.2|870.1|870.1|0
1200870000000|2008-01-20 23:00:00|881.25|881.25|861.25|861.25|882.5|882.5|858.4|858.4|0
1200956400000|2008-01-21 23:00:00|861.25|861.25|890.3|890.3|894.3|894.3|849.5|849.5|0
1201042800000|2008-01-22 23:00:00|890.3|890.3|890.75|890.75|895.6|895.6|876.4|876.4|0
1201129200000|2008-01-23 23:00:00|890.75|890.75|912.5|912.5|910.5|910.5|888.75|888.75|0
1201215600000|2008-01-24 23:00:00|912.5|912.5|915.25|915.25|923.4|923.4|908|908|0
1201474800000|2008-01-27 23:00:00|915.25|915.25|927|927|929.2|929.2|914.5|914.5|0
1201561200000|2008-01-28 23:00:00|927|927|922.75|922.75|933.1|933.1|916.75|916.75|0
1201647600000|2008-01-29 23:00:00|922.75|922.75|927|927|932|932|916.2|916.2|0
1201734000000|2008-01-30 23:00:00|927|927|923.6|923.6|928.6|928.6|918.6|918.6|0
1201820400000|2008-01-31 23:00:00|924|924|905.75|905.75|936.5|936.5|904.7|904.7|0
1202079600000|2008-02-03 23:00:00|905.75|905.75|903.5|903.5|912.25|912.25|891.65|891.65|0
1202166000000|2008-02-04 23:00:00|903.5|903.5|886.75|886.75|906.25|906.25|885.3|885.3|0
1202252400000|2008-02-05 23:00:00|886.75|886.75|899.75|899.75|907.2|907.2|885.8|885.8|0
1202338800000|2008-02-06 23:00:00|899.75|899.75|905|905|911|911|896.3|896.3|0
1202425200000|2008-02-07 23:00:00|905|905|921|921|920.1|920.1|905|905|0
1202684400000|2008-02-10 23:00:00|921|921|923.8|923.8|926.9|926.9|915.65|915.65|0
1202770800000|2008-02-11 23:00:00|923.8|923.8|906.1|906.1|924.6|924.6|902.7|902.7|0
1202857200000|2008-02-12 23:00:00|906.1|906.1|906.3|906.3|910|910|896.1|896.1|0
1202943600000|2008-02-13 23:00:00|906.3|906.3|908.3|908.3|913.8|913.8|901.5|901.5|0
1203030000000|2008-02-14 23:00:00|908.3|908.3|902.8|902.8|915.2|915.2|897.9|897.9|0
1203289200000|2008-02-17 23:00:00|902.8|902.8|905.2|905.2|909.25|909.25|900.1|900.1|0
1203375600000|2008-02-18 23:00:00|905.2|905.2|927.5|927.5|930.4|930.4|904.75|904.75|0
1203462000000|2008-02-19 23:00:00|927.5|927.5|943.5|943.5|945.2|945.2|913.3|913.3|0
1203548400000|2008-02-20 23:00:00|943.5|943.5|944.5|944.5|953.6|953.6|937.5|937.5|0
1203634800000|2008-02-21 23:00:00|944.5|944.5|945.6|945.6|949.4|949.4|935.3|935.3|0
1203894000000|2008-02-24 23:00:00|945.6|945.6|939.8|939.8|951.9|951.9|932.7|932.7|0
1203980400000|2008-02-25 23:00:00|939.8|939.8|947.8|947.8|948.5|948.5|926.4|926.4|0
1204066800000|2008-02-26 23:00:00|947.8|947.8|957.3|957.3|964.7|964.7|947.7|947.7|0
1204153200000|2008-02-27 23:00:00|957.3|957.3|956.2|956.2|969|969|953|953|0
1204239600000|2008-02-28 23:00:00|956.2|956.2|966.05|966.05|975.9|975.9|956.2|956.2|0
1204498800000|2008-03-02 23:00:00|973|973|983.5|983.5|989.3|989.3|973|973|0
1204585200000|2008-03-03 23:00:00|983.5|983.5|963.8|963.8|987.9|987.9|960.4|960.4|0
1204671600000|2008-03-04 23:00:00|963.8|963.8|988.2|988.2|991.8|991.8|959.45|959.45|0
1204758000000|2008-03-05 23:00:00|988.2|988.2|978.4|978.4|991.9|991.9|964.9|964.9|0
1204844400000|2008-03-06 23:00:00|978.4|978.4|973|973|988|988|969.4|969.4|0
1205103600000|2008-03-09 23:00:00|973|973|973.2|973.2|980.4|980.4|961|961|0
1205190000000|2008-03-10 23:00:00|973.2|973.2|972.7|972.7|985.3|985.3|964.35|964.35|0
1205276400000|2008-03-11 23:00:00|972.7|972.7|983.3|983.3|983.1|983.1|968.1|968.1|0
1205362800000|2008-03-12 23:00:00|983.3|983.3|995.6|995.6|999.9|999.9|981.4|981.4|0
1205449200000|2008-03-13 23:00:00|995.6|995.6|1002.5|1002.5|1007.1|1007.1|990.5|990.5|0
1205708400000|2008-03-16 23:00:00|1002.5|1002.5|1003.5|1003.5|1030.8|1030.8|998.4|998.4|0
1205794800000|2008-03-17 23:00:00|1003.5|1003.5|980.8|980.8|1012.3|1012.3|977.8|977.8|0
1205881200000|2008-03-18 23:00:00|980.8|980.8|938.3|938.3|997.2|997.2|939.1|939.1|0
1205967600000|2008-03-19 23:00:00|938.3|938.3|913|913|938.9|938.9|904.7|904.7|0
1206054000000|2008-03-20 23:00:00|913|913|915.2|915.2|919.9|919.9|911|911|0
1206313200000|2008-03-23 23:00:00|915.2|915.2|913.9|913.9|926.3|926.3|906|906|0
1206399600000|2008-03-24 23:00:00|913.9|913.9|938.4|938.4|938.8|938.8|911.5|911.5|0
1206486000000|2008-03-25 23:00:00|938.4|938.4|953.9|953.9|954.2|954.2|934.3|934.3|0
1206572400000|2008-03-26 23:00:00|953.9|953.9|947.1|947.1|954.5|954.5|939.95|939.95|0
1206658800000|2008-03-27 23:00:00|947.1|947.1|931.2|931.2|950.5|950.5|923.1|923.1|0
1206914400000|2008-03-30 22:00:00|931.2|931.2|927.85|927.85|940.8|940.8|914.9|914.9|0
1207000800000|2008-03-31 22:00:00|915.25|915.25|883.9|883.9|920.6|920.6|872.9|872.9|0
1207087200000|2008-04-01 22:00:00|883.9|883.9|901.8|901.8|905.3|905.3|881.6|881.6|0
1207173600000|2008-04-02 22:00:00|901.8|901.8|903.7|903.7|908.7|908.7|889.3|889.3|0
1207260000000|2008-04-03 22:00:00|903.7|903.7|912.3|912.3|914.4|914.4|899.2|899.2|0
1207519200000|2008-04-06 22:00:00|912.3|912.3|920.5|920.5|929.1|929.1|910.6|910.6|0
1207605600000|2008-04-07 22:00:00|920.5|920.5|915.2|915.2|925.5|925.5|907.9|907.9|0
1207692000000|2008-04-08 22:00:00|915.2|915.2|933.6|933.6|934.7|934.7|902.8|902.8|0
1207778400000|2008-04-09 22:00:00|933.6|933.6|928.8|928.8|939.4|939.4|922.1|922.1|0
1207864800000|2008-04-10 22:00:00|928.8|928.8|919.2|919.2|931.9|931.9|917.9|917.9|0
1208124000000|2008-04-13 22:00:00|919.2|919.2|924.3|924.3|931.1|931.1|914.1|914.1|0
1208210400000|2008-04-14 22:00:00|924.3|924.3|927.9|927.9|936.5|936.5|921.25|921.25|0
1208296800000|2008-04-15 22:00:00|927.9|927.9|944.8|944.8|948.9|948.9|924|924|0
1208383200000|2008-04-16 22:00:00|944.8|944.8|938.9|938.9|952.6|952.6|937.3|937.3|0
1208469600000|2008-04-17 22:00:00|938.9|938.9|918.5|918.5|946.4|946.4|904.35|904.35|0
1208728800000|2008-04-20 22:00:00|918.5|918.5|913.8|913.8|928.5|928.5|911.4|911.4|0
1208815200000|2008-04-21 22:00:00|913.8|913.8|916.5|916.5|925.3|925.3|911.8|911.8|0
1208901600000|2008-04-22 22:00:00|916.5|916.5|902.65|902.65|922.6|922.6|897.1|897.1|0
1208988000000|2008-04-23 22:00:00|902.65|902.65|886.3|886.3|906.3|906.3|883.05|883.05|0
1209074400000|2008-04-24 22:00:00|886.3|886.3|887.5|887.5|896.5|896.5|877.6|877.6|0
1209333600000|2008-04-27 22:00:00|887.5|887.5|892.3|892.3|895.8|895.8|885.75|885.75|0
1209420000000|2008-04-28 22:00:00|892.3|892.3|869.2|869.2|892.85|892.85|868.2|868.2|0
1209506400000|2008-04-29 22:00:00|869.2|869.2|869.2|869.2|876.1|876.1|862.3|862.3|0
1209592800000|2008-04-30 22:00:00|876.15|876.15|851.25|851.25|881.3|881.3|847.1|847.1|0
1209679200000|2008-05-01 22:00:00|851.25|851.25|857.8|857.8|858.9|858.9|845|845|0
1209938400000|2008-05-04 22:00:00|857.8|857.8|872.65|872.65|874.05|874.05|857.55|857.55|0
1210024800000|2008-05-05 22:00:00|872.65|872.65|875.1|875.1|882.7|882.7|870.7|870.7|0
1210111200000|2008-05-06 22:00:00|875.1|875.1|867.9|867.9|881.05|881.05|863.75|863.75|0
1210197600000|2008-05-07 22:00:00|867.9|867.9|883.3|883.3|885.25|885.25|863.25|863.25|0
1210284000000|2008-05-08 22:00:00|883.3|883.3|883.2|883.2|889.8|889.8|870|870|0
1210543200000|2008-05-11 22:00:00|883.2|883.2|882|882|889.1|889.1|877.45|877.45|0
1210629600000|2008-05-12 22:00:00|882|882|865.25|865.25|884.95|884.95|860.9|860.9|0
1210716000000|2008-05-13 22:00:00|865.25|865.25|863.95|863.95|870.8|870.8|859.3|859.3|0
1210802400000|2008-05-14 22:00:00|863.95|863.95|903|903|887.5|887.5|861.75|861.75|0
1211148000000|2008-05-18 22:00:00|903|903|904.1|904.1|913.35|913.35|900.55|900.55|0
1211234400000|2008-05-19 22:00:00|904.1|904.1|919.95|919.95|923.4|923.4|902.4|902.4|0
1211320800000|2008-05-20 22:00:00|919.95|919.95|931.45|931.45|931.9|931.9|916.4|916.4|0
1211407200000|2008-05-21 22:00:00|931.45|931.45|919.65|919.65|935.3|935.3|917.05|917.05|0
1211493600000|2008-05-22 22:00:00|919.65|919.65|924.4|924.4|928.6|928.6|914.55|914.55|0
1211752800000|2008-05-25 22:00:00|924.4|924.4|928.05|928.05|928.6|928.6|922.95|922.95|0
1211839200000|2008-05-26 22:00:00|928.05|928.05|901.75|901.75|930.5|930.5|903.5|903.5|0
1212012000000|2008-05-28 22:00:00|901.75|901.75|877.15|877.15|902.7|902.7|873.05|873.05|0
1212098400000|2008-05-29 22:00:00|877.15|877.15|879.8|879.8|889.6|889.6|870|870|0
1212357600000|2008-06-01 22:00:00|886.75|886.75|890.1|890.1|897.1|897.1|881.1|881.1|0
1212444000000|2008-06-02 22:00:00|890.1|890.1|880.1|880.1|897.1|897.1|875.1|875.1|0
1212530400000|2008-06-03 22:00:00|880.1|880.1|877.85|877.85|886.5|886.5|875.85|875.85|0
1212616800000|2008-06-04 22:00:00|877.85|877.85|876.5|876.5|879.8|879.8|864.45|864.45|0
1212703200000|2008-06-05 22:00:00|876.5|876.5|901.85|901.85|901.45|901.45|876.4|876.4|0
1212962400000|2008-06-08 22:00:00|901.85|901.85|891.3|891.3|908.7|908.7|890.4|890.4|0
1213048800000|2008-06-09 22:00:00|891.3|891.3|867.3|867.3|894.65|894.65|864.15|864.15|0
1213135200000|2008-06-10 22:00:00|867.3|867.3|879.6|879.6|882.7|882.7|866.8|866.8|0
1213221600000|2008-06-11 22:00:00|879.6|879.6|868.2|868.2|882|882|856.8|856.8|0
1213308000000|2008-06-12 22:00:00|868.2|868.2|868.85|868.85|873.95|873.95|859.1|859.1|0
1213567200000|2008-06-15 22:00:00|868.85|868.85|881.5|881.5|894.7|894.7|866.5|866.5|0
1213653600000|2008-06-16 22:00:00|881.5|881.5|881.75|881.75|888.35|888.35|873.8|873.8|0
1213740000000|2008-06-17 22:00:00|881.75|881.75|893.7|893.7|894.1|894.1|880.45|880.45|0
1213826400000|2008-06-18 22:00:00|893.7|893.7|897.6|897.6|907.9|907.9|883.05|883.05|0
1213912800000|2008-06-19 22:00:00|897.6|897.6|901.25|901.25|907.4|907.4|895.75|895.75|0
1214172000000|2008-06-22 22:00:00|901.25|901.25|883.3|883.3|907.15|907.15|877|877|0
1214258400000|2008-06-23 22:00:00|883.3|883.3|889|889|893.7|893.7|882.15|882.15|0
1214344800000|2008-06-24 22:00:00|889|889|885.9|885.9|889.75|889.75|873.5|873.5|0
1214431200000|2008-06-25 22:00:00|885.9|885.9|916.1|916.1|917.2|917.2|884.4|884.4|0
1214517600000|2008-06-26 22:00:00|916.1|916.1|928.2|928.2|930.4|930.4|910.1|910.1|0
1214776800000|2008-06-29 22:00:00|928.2|928.2|926.5|926.5|935|935|918|918|0
1217541600000|2008-07-31 22:00:00|913.55|913.55|909.45|909.45|916.9|916.9|901.8|901.8|0
1217800800000|2008-08-03 22:00:00|909.45|909.45|894.25|894.25|915.2|915.2|893.4|893.4|0
1217887200000|2008-08-04 22:00:00|894.25|894.25|871.45|871.45|894.9|894.9|872.8|872.8|0
1218146400000|2008-08-07 22:00:00|871.45|871.45|855.85|855.85|873.5|873.5|850.5|850.5|0
1218405600000|2008-08-10 22:00:00|855.85|855.85|822.15|822.15|865.5|865.5|817.7|817.7|0
1218492000000|2008-08-11 22:00:00|822.15|822.15|825.4|825.4|826.3|826.3|801.9|801.9|0
1218664800000|2008-08-13 22:00:00|825.4|825.4|805.4|805.4|836.5|836.5|804.4|804.4|0
1218751200000|2008-08-14 22:00:00|805.4|805.4|792.75|792.75|805.5|805.5|773.9|773.9|0
1219010400000|2008-08-17 22:00:00|792.75|792.75|798.9|798.9|803.65|803.65|789.25|789.25|0
1219096800000|2008-08-18 22:00:00|798.9|798.9|812.95|812.95|815.25|815.25|782.05|782.05|0
1219183200000|2008-08-19 22:00:00|812.95|812.95|812.45|812.45|817.8|817.8|800.2|800.2|0
1219269600000|2008-08-20 22:00:00|812.45|812.45|834.7|834.7|839|839|810.6|810.6|0
1219356000000|2008-08-21 22:00:00|834.7|834.7|824.85|824.85|837.5|837.5|820.7|820.7|0
1219615200000|2008-08-24 22:00:00|824.85|824.85|821.25|821.25|825.7|825.7|816.45|816.45|0
1219701600000|2008-08-25 22:00:00|821.25|821.25|823.55|823.55|829.7|829.7|806.7|806.7|0
1219788000000|2008-08-26 22:00:00|823.55|823.55|825.5|825.5|834.7|834.7|821.35|821.35|0
1219874400000|2008-08-27 22:00:00|825.5|825.5|832.8|832.8|844|844|825|825|0
1219960800000|2008-08-28 22:00:00|832.8|832.8|833.6|833.6|838.3|838.3|828.9|828.9|0
1220220000000|2008-08-31 22:00:00|834.5|834.5|815.95|815.95|835.3|835.3|815.2|815.2|0
1220306400000|2008-09-01 22:00:00|815.95|815.95|805.25|805.25|818.75|818.75|790.4|790.4|0
1220392800000|2008-09-02 22:00:00|805.25|805.25|800.75|800.75|808.1|808.1|789.05|789.05|0
1220479200000|2008-09-03 22:00:00|800.75|800.75|795.2|795.2|814.7|814.7|793.65|793.65|0
1220565600000|2008-09-04 22:00:00|795.2|795.2|805|805|819.3|819.3|790.35|790.35|0
1220824800000|2008-09-07 22:00:00|805|805|800.55|800.55|818|818|796.5|796.5|0
1220911200000|2008-09-08 22:00:00|800.55|800.55|775.5|775.5|804.8|804.8|775.75|775.75|0
1220997600000|2008-09-09 22:00:00|775.5|775.5|750.65|750.65|783.6|783.6|750.45|750.45|0
1221084000000|2008-09-10 22:00:00|750.65|750.65|747.95|747.95|757.4|757.4|736|736|0
1221170400000|2008-09-11 22:00:00|747.95|747.95|765|765|765.75|765.75|746.05|746.05|0
1221429600000|2008-09-14 22:00:00|765|765|786.45|786.45|786.25|786.25|764.4|764.4|0
1221516000000|2008-09-15 22:00:00|786.45|786.45|775.5|775.5|789.7|789.7|771.55|771.55|0
1221602400000|2008-09-16 22:00:00|775.5|775.5|860.5|860.5|866.1|866.1|774.05|774.05|0
1221688800000|2008-09-17 22:00:00|860.5|860.5|846.75|846.75|902.6|902.6|841.7|841.7|0
1221775200000|2008-09-18 22:00:00|846.75|846.75|871.65|871.65|875.8|875.8|823.8|823.8|0
1222034400000|2008-09-21 22:00:00|871.65|871.65|898.8|898.8|904.8|904.8|861.4|861.4|0
1222120800000|2008-09-22 22:00:00|898.8|898.8|888.25|888.25|908.8|908.8|880.15|880.15|0
1222207200000|2008-09-23 22:00:00|888.25|888.25|881.6|881.6|901.2|901.2|877|877|0
1222293600000|2008-09-24 22:00:00|881.6|881.6|876.6|876.6|896.6|896.6|862.85|862.85|0
1222380000000|2008-09-25 22:00:00|876.6|876.6|881|881|911.15|911.15|866.2|866.2|0
1222639200000|2008-09-28 22:00:00|881|881|902.15|902.15|920|920|866.25|866.25|0
1222725600000|2008-09-29 22:00:00|902.15|902.15|884.85|884.85|914|914|855.7|855.7|0
1222812000000|2008-09-30 22:00:00|870.15|870.15|869.25|869.25|892.8|892.8|863.6|863.6|0
1222898400000|2008-10-01 22:00:00|869.25|869.25|835.25|835.25|874.75|874.75|829.2|829.2|0
1222984800000|2008-10-02 22:00:00|835.25|835.25|832|832|846.4|846.4|818.7|818.7|0
1223244000000|2008-10-05 22:00:00|832|832|856|856|875.5|875.5|825.4|825.4|0
1223330400000|2008-10-06 22:00:00|856|856|887.1|887.1|890.6|890.6|854.95|854.95|0
1223416800000|2008-10-07 22:00:00|887.1|887.1|905|905|920|920|877.2|877.2|0
1223503200000|2008-10-08 22:00:00|905|905|910.6|910.6|918|918|877.65|877.65|0
1223589600000|2008-10-09 22:00:00|910.6|910.6|849.4|849.4|931|931|823.5|823.5|0
1223848800000|2008-10-12 22:00:00|849.4|849.4|831.85|831.85|871|871|821|821|0
1223935200000|2008-10-13 22:00:00|831.85|831.85|835.2|835.2|853.5|853.5|829.75|829.75|0
1224021600000|2008-10-14 22:00:00|835.2|835.2|847.35|847.35|856.1|856.1|830.1|830.1|0
1224108000000|2008-10-15 22:00:00|847.35|847.35|805|805|848.4|848.4|783.8|783.8|0
1224194400000|2008-10-16 22:00:00|805|805|780.9|780.9|815|815|771.3|771.3|0
1224453600000|2008-10-19 22:00:00|780.9|780.9|796.5|796.5|808.2|808.2|780.3|780.3|0
1224540000000|2008-10-20 22:00:00|796.5|796.5|774.9|774.9|802.25|802.25|764.2|764.2|0
1224626400000|2008-10-21 22:00:00|774.9|774.9|726.7|726.7|775.3|775.3|719.6|719.6|0
1224712800000|2008-10-22 22:00:00|726.7|726.7|722.95|722.95|734|734|697.45|697.45|0
1224799200000|2008-10-23 22:00:00|722.95|722.95|733.35|733.35|741.2|741.2|680.8|680.8|0
1225062000000|2008-10-26 23:00:00|733.35|733.35|729.15|729.15|745.5|745.5|706.1|706.1|0
1225148400000|2008-10-27 23:00:00|729.15|729.15|745.45|745.45|755|755|723.7|723.7|0
1225234800000|2008-10-28 23:00:00|745.45|745.45|755.2|755.2|773.4|773.4|736|736|0
1225321200000|2008-10-29 23:00:00|755.2|755.2|736.2|736.2|776.3|776.3|733.4|733.4|0
1225407600000|2008-10-30 23:00:00|736.2|736.2|728.95|728.95|740.5|740.5|717.4|717.4|0
1225666800000|2008-11-02 23:00:00|722.85|722.85|722.5|722.5|738.15|738.15|721.05|721.05|0
1225753200000|2008-11-03 23:00:00|722.5|722.5|762.05|762.05|767.2|767.2|721.1|721.1|0
1225839600000|2008-11-04 23:00:00|762.05|762.05|740.65|740.65|768|768|737.2|737.2|0
1225926000000|2008-11-05 23:00:00|740.65|740.65|732.9|732.9|760|760|728.85|728.85|0
1226012400000|2008-11-06 23:00:00|732.9|732.9|734.8|734.8|743.9|743.9|724.75|724.75|0
1226271600000|2008-11-09 23:00:00|734.8|734.8|745.8|745.8|767.8|767.8|734.8|734.8|0
1226358000000|2008-11-10 23:00:00|745.8|745.8|730.7|730.7|749|749|726.1|726.1|0
1226444400000|2008-11-11 23:00:00|730.7|730.7|711.05|711.05|738.2|738.2|707.8|707.8|0
1226530800000|2008-11-12 23:00:00|711.05|711.05|734.8|734.8|736.75|736.75|700.25|700.25|0
1226617200000|2008-11-13 23:00:00|734.8|734.8|741.85|741.85|751.25|751.25|724.6|724.6|0
1226876400000|2008-11-16 23:00:00|741.85|741.85|735.85|735.85|748.35|748.35|730|730|0
1226962800000|2008-11-17 23:00:00|735.85|735.85|736.85|736.85|745|745|730.5|730.5|0
1227049200000|2008-11-18 23:00:00|736.85|736.85|732.95|732.95|762.3|762.3|726|726|0
1227135600000|2008-11-19 23:00:00|732.95|732.95|743.1|743.1|751.6|751.6|732.3|732.3|0
1227222000000|2008-11-20 23:00:00|743.1|743.1|800.45|800.45|800.7|800.7|742.4|742.4|0
1227481200000|2008-11-23 23:00:00|800.45|800.45|819.45|819.45|829.2|829.2|785.45|785.45|0
1227567600000|2008-11-24 23:00:00|819.45|819.45|819.9|819.9|830.1|830.1|801.8|801.8|0
1227654000000|2008-11-25 23:00:00|819.9|819.9|811.85|811.85|822.5|822.5|807.9|807.9|0
1227740400000|2008-11-26 23:00:00|811.85|811.85|814.75|814.75|816.5|816.5|808.7|808.7|0
1227826800000|2008-11-27 23:00:00|814.75|814.75|814.3|814.3|819.6|819.6|809|809|0
1228086000000|2008-11-30 23:00:00|815|815|770.55|770.55|818.25|818.25|768|768|0
1228172400000|2008-12-01 23:00:00|770.55|770.55|781.35|781.35|785.85|785.85|761.3|761.3|0
1228258800000|2008-12-02 23:00:00|781.35|781.35|772.65|772.65|782.95|782.95|763.35|763.35|0
1228345200000|2008-12-03 23:00:00|772.65|772.65|765.65|765.65|787.6|787.6|761.9|761.9|0
1228431600000|2008-12-04 23:00:00|765.65|765.65|753.8|753.8|771.95|771.95|740.4|740.4|0
1228690800000|2008-12-07 23:00:00|753.8|753.8|771.4|771.4|781.7|781.7|752.65|752.65|0
1228777200000|2008-12-08 23:00:00|771.4|771.4|775.35|775.35|779.55|779.55|761.8|761.8|0
1228863600000|2008-12-09 23:00:00|775.35|775.35|809.75|809.75|813.1|813.1|773.65|773.65|0
1228950000000|2008-12-10 23:00:00|809.75|809.75|818.35|818.35|833.8|833.8|801.6|801.6|0
1229036400000|2008-12-11 23:00:00|818.35|818.35|820.55|820.55|828.6|828.6|807|807|0
1229295600000|2008-12-14 23:00:00|820.55|820.55|837.75|837.75|844.2|844.2|820.55|820.55|0
1229382000000|2008-12-15 23:00:00|837.75|837.75|857.2|857.2|859.2|859.2|829|829|0
1229468400000|2008-12-16 23:00:00|857.2|857.2|866.85|866.85|881.2|881.2|846.5|846.5|0
1229554800000|2008-12-17 23:00:00|866.85|866.85|852.2|852.2|877.7|877.7|847.7|847.7|0
1229641200000|2008-12-18 23:00:00|852.2|852.2|837.25|837.25|853.1|853.1|829.1|829.1|0
1229900400000|2008-12-21 23:00:00|837.25|837.25|846.95|846.95|850.75|850.75|836.05|836.05|0
1229986800000|2008-12-22 23:00:00|846.95|846.95|838.6|838.6|848.2|848.2|828.7|828.7|0
1230073200000|2008-12-23 23:00:00|838.6|838.6|844|844|847.45|847.45|833.8|833.8|0
1230159600000|2008-12-24 23:00:00|844|844|840|840|844|844|838.5|838.5|0
1230246000000|2008-12-25 23:00:00|840|840|867.3|867.3|869.6|869.6|840|840|0
1230505200000|2008-12-28 23:00:00|867.3|867.3|877.55|877.55|889.55|889.55|867.3|867.3|0
1230591600000|2008-12-29 23:00:00|877.55|877.55|872.3|872.3|883.05|883.05|863|863|0
1230678000000|2008-12-30 23:00:00|872.3|872.3|868.625|868.625|882|882|855.25|855.25|0
1230764400000|2008-12-31 23:00:00|879.3|879.3|881.3|881.3|880.15|880.15|879.3|879.3|0
1230850800000|2009-01-01 23:00:00|881.3|881.3|877|877|886.85|886.85|866.6|866.6|0
1231110000000|2009-01-04 23:00:00|877|877|858.85|858.85|883.55|883.55|843.5|843.5|0
1231196400000|2009-01-05 23:00:00|858.85|858.85|863.6|863.6|869.7|869.7|838.55|838.55|0
1231282800000|2009-01-06 23:00:00|863.6|863.6|842.25|842.25|866.35|866.35|834.8|834.8|0
1231369200000|2009-01-07 23:00:00|842.25|842.25|856.05|856.05|864.15|864.15|833|833|0
1231455600000|2009-01-08 23:00:00|856.05|856.05|853.25|853.25|867.65|867.65|843.9|843.9|0
1231714800000|2009-01-11 23:00:00|853.25|853.25|819.4|819.4|856.1|856.1|814.65|814.65|0
1231801200000|2009-01-12 23:00:00|819.4|819.4|820.95|820.95|829.8|829.8|813.1|813.1|0
1231887600000|2009-01-13 23:00:00|820.95|820.95|810.45|810.45|828.65|828.65|806.4|806.4|0
1231974000000|2009-01-14 23:00:00|810.45|810.45|817.5|817.5|820.6|820.6|801.65|801.65|0
1232060400000|2009-01-15 23:00:00|817.5|817.5|842.5|842.5|842.1|842.1|815.35|815.35|0
1232319600000|2009-01-18 23:00:00|842.5|842.5|834.6|834.6|845.55|845.55|831.2|831.2|0
1232406000000|2009-01-19 23:00:00|834.6|834.6|854.85|854.85|865.8|865.8|822.9|822.9|0
1232492400000|2009-01-20 23:00:00|854.85|854.85|854|854|863.75|863.75|842.5|842.5|0
1232578800000|2009-01-21 23:00:00|854|854|855.6|855.6|862.2|862.2|842.95|842.95|0
1232665200000|2009-01-22 23:00:00|855.6|855.6|897.9|897.9|902.5|902.5|851.8|851.8|0
1232924400000|2009-01-25 23:00:00|897.9|897.9|902.6|902.6|915.3|915.3|888.55|888.55|0
1233010800000|2009-01-26 23:00:00|902.6|902.6|897.15|897.15|906.9|906.9|891.5|891.5|0
1233097200000|2009-01-27 23:00:00|897.15|897.15|885.65|885.65|902.9|902.9|879.1|879.1|0
1233183600000|2009-01-28 23:00:00|885.65|885.65|906.9|906.9|908.75|908.75|868.1|868.1|0
1233270000000|2009-01-29 23:00:00|906.9|906.9|915.6|915.6|930.4|930.4|900.8|900.8|0
1233529200000|2009-02-01 23:00:00|926.95|926.95|903.3|903.3|928.2|928.2|900.7|900.7|0
1233615600000|2009-02-02 23:00:00|903.3|903.3|900.3|900.3|912.1|912.1|887|887|0
1233702000000|2009-02-03 23:00:00|900.3|900.3|904.7|904.7|908.7|908.7|894.5|894.5|0
1233788400000|2009-02-04 23:00:00|904.7|904.7|913.7|913.7|924|924|901.6|901.6|0
1233874800000|2009-02-05 23:00:00|913.7|913.7|909.65|909.65|921.5|921.5|903.25|903.25|0
1234134000000|2009-02-08 23:00:00|909.65|909.65|894.95|894.95|911.7|911.7|890.2|890.2|0
1234220400000|2009-02-09 23:00:00|894.95|894.95|914.45|914.45|918|918|890.2|890.2|0
1234306800000|2009-02-10 23:00:00|914.45|914.45|938.2|938.2|946.25|946.25|910|910|0
1234393200000|2009-02-11 23:00:00|938.2|938.2|945|945|951.8|951.8|934.3|934.3|0
1234479600000|2009-02-12 23:00:00|945|945|940.7|940.7|946.65|946.65|931.4|931.4|0
1234738800000|2009-02-15 23:00:00|940.7|940.7|941|941|943.55|943.55|935.45|935.45|0
1234825200000|2009-02-16 23:00:00|941|941|968.4|968.4|973.2|973.2|939.35|939.35|0
1234911600000|2009-02-17 23:00:00|968.4|968.4|984.4|984.4|984.65|984.65|959.8|959.8|0
1234998000000|2009-02-18 23:00:00|984.4|984.4|973.65|973.65|985.95|985.95|967.9|967.9|0
1235084400000|2009-02-19 23:00:00|973.65|973.65|992.5|992.5|1005.4|1005.4|969.6|969.6|0
1235343600000|2009-02-22 23:00:00|992.5|992.5|991|991|997.35|997.35|975|975|0
1235430000000|2009-02-23 23:00:00|991|991|962.55|962.55|994.8|994.8|958.75|958.75|0
1235516400000|2009-02-24 23:00:00|962.55|962.55|952.15|952.15|977.6|977.6|943.55|943.55|0
1235602800000|2009-02-25 23:00:00|952.15|952.15|944.75|944.75|956|956|930.8|930.8|0
1235689200000|2009-02-26 23:00:00|944.75|944.75|944.425|944.425|962.1|962.1|926.75|926.75|0
1235948400000|2009-03-01 23:00:00|939|939|925.3|925.3|958|958|925.55|925.55|0
1236034800000|2009-03-02 23:00:00|925.3|925.3|915.75|915.75|932.3|932.3|904.3|904.3|0
1236121200000|2009-03-03 23:00:00|915.75|915.75|906.6|906.6|923|923|900.95|900.95|0
1236207600000|2009-03-04 23:00:00|906.6|906.6|932.05|932.05|936.15|936.15|904.8|904.8|0
1236294000000|2009-03-05 23:00:00|932.05|932.05|938.5|938.5|944.6|944.6|929.25|929.25|0
1236553200000|2009-03-08 23:00:00|938.5|938.5|921.2|921.2|941.75|941.75|910.4|910.4|0
1236639600000|2009-03-09 23:00:00|921.2|921.2|895.65|895.65|921.95|921.95|890.3|890.3|0
1236726000000|2009-03-10 23:00:00|895.65|895.65|905.95|905.95|912.75|912.75|891.55|891.55|0
1236812400000|2009-03-11 23:00:00|905.95|905.95|926.05|926.05|930.45|930.45|904.95|904.95|0
1236898800000|2009-03-12 23:00:00|926.05|926.05|927.55|927.55|938.5|938.5|918.8|918.8|0
1237158000000|2009-03-15 23:00:00|927.55|927.55|923.3|923.3|929.45|929.45|914.7|914.7|0
1237244400000|2009-03-16 23:00:00|923.3|923.3|914.5|914.5|923.9|923.9|911.4|911.4|0
1237330800000|2009-03-17 23:00:00|914.5|914.5|939|939|945.05|945.05|882.9|882.9|0
1237417200000|2009-03-18 23:00:00|939|939|958.15|958.15|961.5|961.5|925|925|0
1237503600000|2009-03-19 23:00:00|958.15|958.15|949.85|949.85|966.7|966.7|945.5|945.5|0
1237762800000|2009-03-22 23:00:00|949.85|949.85|936.95|936.95|957|957|936.75|936.75|0
1237849200000|2009-03-23 23:00:00|936.95|936.95|926.15|926.15|943.8|943.8|916.65|916.65|0
1237935600000|2009-03-24 23:00:00|926.15|926.15|933.25|933.25|940|940|916.1|916.1|0
1238022000000|2009-03-25 23:00:00|933.25|933.25|933.7|933.7|944.95|944.95|931.4|931.4|0
1238108400000|2009-03-26 23:00:00|933.7|933.7|923.4|923.4|935.85|935.85|918.1|918.1|0
1238364000000|2009-03-29 22:00:00|923.4|923.4|916.6|916.6|931.75|931.75|906.9|906.9|0
1238450400000|2009-03-30 22:00:00|916.6|916.6|917.9|917.9|924.45|924.45|911.35|911.35|0
1238536800000|2009-03-31 22:00:00|917.55|917.55|926.3|926.3|932.35|932.35|915.7|915.7|0
1238623200000|2009-04-01 22:00:00|926.3|926.3|902.45|902.45|928.8|928.8|893.7|893.7|0
1238709600000|2009-04-02 22:00:00|902.45|902.45|893.85|893.85|908.7|908.7|890|890|0
1238968800000|2009-04-05 22:00:00|893.85|893.85|867.95|867.95|895.8|895.8|864.3|864.3|0
1239055200000|2009-04-06 22:00:00|867.95|867.95|879.85|879.85|884.15|884.15|867.85|867.85|0
1239141600000|2009-04-07 22:00:00|879.85|879.85|880.05|880.05|889.85|889.85|877.3|877.3|0
1239228000000|2009-04-08 22:00:00|880.05|880.05|878|878|886.05|886.05|874.1|874.1|0
1239314400000|2009-04-09 22:00:00|878|878|880.65|880.65|884.9|884.9|877|877|0
1239573600000|2009-04-12 22:00:00|880.65|880.65|892.9|892.9|899.35|899.35|880.65|880.65|0
1239660000000|2009-04-13 22:00:00|892.9|892.9|888.6|888.6|898.05|898.05|885.3|885.3|0
1239746400000|2009-04-14 22:00:00|888.6|888.6|890.5|890.5|898.8|898.8|885.55|885.55|0
1239832800000|2009-04-15 22:00:00|890.5|890.5|874.95|874.95|893.45|893.45|871.5|871.5|0
1239919200000|2009-04-16 22:00:00|874.95|874.95|868.05|868.05|876.15|876.15|864|864|0
1240178400000|2009-04-19 22:00:00|868.05|868.05|884|884|888.2|888.2|864.5|864.5|0
1240264800000|2009-04-20 22:00:00|884|884|882.5|882.5|894.75|894.75|878.7|878.7|0
1240351200000|2009-04-21 22:00:00|882.5|882.5|889.55|889.55|893.15|893.15|881.3|881.3|0
1240437600000|2009-04-22 22:00:00|889.55|889.55|903.4|903.4|908.7|908.7|888.75|888.75|0
1240524000000|2009-04-23 22:00:00|903.4|903.4|912.1|912.1|913.5|913.5|902.25|902.25|0
1240783200000|2009-04-26 22:00:00|912.1|912.1|905.55|905.55|918.25|918.25|904.4|904.4|0
1240869600000|2009-04-27 22:00:00|905.55|905.55|891.6|891.6|906.75|906.75|883.7|883.7|0
1240956000000|2009-04-28 22:00:00|891.6|891.6|896.65|896.65|902.6|902.6|887.5|887.5|0
1241042400000|2009-04-29 22:00:00|896.65|896.65|889.75|889.75|899.7|899.7|879.8|879.8|0
1241128800000|2009-04-30 22:00:00|886.3|886.3|886.3|886.3|889.05|889.05|879.55|879.55|0
1241388000000|2009-05-03 22:00:00|886.3|886.3|901.7|901.7|906.6|906.6|884.05|884.05|0
1241474400000|2009-05-04 22:00:00|901.7|901.7|894.8|894.8|915.45|915.45|895.1|895.1|0
1241560800000|2009-05-05 22:00:00|894.8|894.8|909.1|909.1|912.25|912.25|894.3|894.3|0
1241647200000|2009-05-06 22:00:00|909.1|909.1|909.8|909.8|925.15|925.15|908.2|908.2|0
1241733600000|2009-05-07 22:00:00|909.8|909.8|915.65|915.65|919.65|919.65|904.4|904.4|0
1241992800000|2009-05-10 22:00:00|915.65|915.65|912.25|912.25|917.55|917.55|908|908|0
1242079200000|2009-05-11 22:00:00|912.25|912.25|922.2|922.2|923.75|923.75|911.4|911.4|0
1242165600000|2009-05-12 22:00:00|922.2|922.2|925.4|925.4|930.4|930.4|916.7|916.7|0
1242252000000|2009-05-13 22:00:00|925.4|925.4|925.6|925.6|928.45|928.45|919.6|919.6|0
1242338400000|2009-05-14 22:00:00|925.6|925.6|929.6|929.6|933.65|933.65|922.9|922.9|0
1242597600000|2009-05-17 22:00:00|929.6|929.6|917.25|917.25|933.5|933.5|915.05|915.05|0
1242684000000|2009-05-18 22:00:00|917.25|917.25|924.5|924.5|929.15|929.15|916.1|916.1|0
1242770400000|2009-05-19 22:00:00|924.5|924.5|937.5|937.5|940.25|940.25|924.4|924.4|0
1242856800000|2009-05-20 22:00:00|937.5|937.5|954.05|954.05|955.95|955.95|935|935|0
1242943200000|2009-05-21 22:00:00|954.05|954.05|956|956|961.3|961.3|949.4|949.4|0
1243202400000|2009-05-24 22:00:00|956|956|957|957|959.05|959.05|952.1|952.1|0
1243288800000|2009-05-25 22:00:00|957|957|952.25|952.25|957.95|957.95|940.1|940.1|0
1243375200000|2009-05-26 22:00:00|952.25|952.25|947.65|947.65|959.2|959.2|941.25|941.25|0
1243461600000|2009-05-27 22:00:00|947.65|947.65|958.65|958.65|964.95|964.95|943.55|943.55|0
1243548000000|2009-05-28 22:00:00|958.65|958.65|967.75|967.75|980|980|955.5|955.5|0
1243807200000|2009-05-31 22:00:00|978.6|978.6|974.25|974.25|988.5|988.5|973.1|973.1|0
1243893600000|2009-06-01 22:00:00|974.25|974.25|981.05|981.05|986.4|986.4|968.6|968.6|0
1243980000000|2009-06-02 22:00:00|981.05|981.05|962.25|962.25|989.8|989.8|960.35|960.35|0
1244066400000|2009-06-03 22:00:00|962.25|962.25|980.25|980.25|981.5|981.5|960.7|960.7|0
1244152800000|2009-06-04 22:00:00|980.25|980.25|954.65|954.65|982.45|982.45|952.5|952.5|0
1244412000000|2009-06-07 22:00:00|954.65|954.65|950.2|950.2|959.45|959.45|943.3|943.3|0
1244498400000|2009-06-08 22:00:00|950.2|950.2|954.35|954.35|961.6|961.6|947|947|0
1244584800000|2009-06-09 22:00:00|954.35|954.35|953.6|953.6|965.25|965.25|946.6|946.6|0
1244671200000|2009-06-10 22:00:00|953.6|953.6|954.3|954.3|961.7|961.7|943.1|943.1|0
1244757600000|2009-06-11 22:00:00|954.3|954.3|938.5|938.5|957.95|957.95|936|936|0
1245016800000|2009-06-14 22:00:00|938.5|938.5|927.75|927.75|938.8|938.8|925.5|925.5|0
1245103200000|2009-06-15 22:00:00|927.75|927.75|933.85|933.85|939.25|939.25|926.4|926.4|0
1245189600000|2009-06-16 22:00:00|933.85|933.85|939.55|939.55|939.95|939.95|927.5|927.5|0
1245276000000|2009-06-17 22:00:00|939.55|939.55|933.45|933.45|942.7|942.7|929.6|929.6|0
1245362400000|2009-06-18 22:00:00|933.45|933.45|932.95|932.95|938.8|938.8|930.45|930.45|0
1245621600000|2009-06-21 22:00:00|932.95|932.95|921.7|921.7|934.4|934.4|917.9|917.9|0
1245708000000|2009-06-22 22:00:00|921.7|921.7|925.1|925.1|926.75|926.75|912.9|912.9|0
1245794400000|2009-06-23 22:00:00|925.1|925.1|930.5|930.5|942.2|942.2|922|922|0
1245880800000|2009-06-24 22:00:00|930.5|930.5|938.15|938.15|939.7|939.7|929.5|929.5|0
1245967200000|2009-06-25 22:00:00|938.15|938.15|939.6|939.6|948.2|948.2|935.8|935.8|0
1246226400000|2009-06-28 22:00:00|939.6|939.6|936.6|936.6|942.5|942.5|933.4|933.4|0
1246312800000|2009-06-29 22:00:00|936.6|936.6|933.65|933.65|944.7|944.7|922.6|922.6|0
1246399200000|2009-06-30 22:00:00|925.3|925.3|939.8|939.8|946.25|946.25|925.25|925.25|0
1246485600000|2009-07-01 22:00:00|939.8|939.8|927.85|927.85|941.05|941.05|926.1|926.1|0
1246572000000|2009-07-02 22:00:00|927.85|927.85|931.55|931.55|933.9|933.9|926.9|926.9|0
1246831200000|2009-07-05 22:00:00|931.55|931.55|923.6|923.6|932.1|932.1|920.1|920.1|0
1246917600000|2009-07-06 22:00:00|923.6|923.6|922.95|922.95|931.55|931.55|921.05|921.05|0
1247004000000|2009-07-07 22:00:00|922.95|922.95|908.35|908.35|924.9|924.9|905.8|905.8|0
1247090400000|2009-07-08 22:00:00|908.35|908.35|911.3|911.3|918.3|918.3|906.1|906.1|0
1247176800000|2009-07-09 22:00:00|911.3|911.3|911.1|911.1|915.1|915.1|906.8|906.8|0
1247436000000|2009-07-12 22:00:00|911.1|911.1|920.3|920.3|923.1|923.1|907.4|907.4|0
1247522400000|2009-07-13 22:00:00|920.3|920.3|924.95|924.95|927.25|927.25|917.6|917.6|0
1247608800000|2009-07-14 22:00:00|924.95|924.95|939|939|941.95|941.95|924.3|924.3|0
1247695200000|2009-07-15 22:00:00|939|939|936.7|936.7|940.05|940.05|932.4|932.4|0
1247781600000|2009-07-16 22:00:00|936.7|936.7|937.3|937.3|939.7|939.7|931.6|931.6|0
1248040800000|2009-07-19 22:00:00|937.3|937.3|949|949|954.9|954.9|936.65|936.65|0
1248127200000|2009-07-20 22:00:00|949|949|948|948|953.4|953.4|944.1|944.1|0
1248213600000|2009-07-21 22:00:00|948|948|951.75|951.75|954.4|954.4|944.5|944.5|0
1248300000000|2009-07-22 22:00:00|951.75|951.75|946.7|946.7|957.1|957.1|947.1|947.1|0
1248386400000|2009-07-23 22:00:00|946.7|946.7|950.8|950.8|953.9|953.9|945.95|945.95|0
1248645600000|2009-07-26 22:00:00|950.8|950.8|952.4|952.4|958.7|958.7|947.2|947.2|0
1248732000000|2009-07-27 22:00:00|952.4|952.4|936.9|936.9|956.4|956.4|933.7|933.7|0
1248818400000|2009-07-28 22:00:00|936.9|936.9|928.95|928.95|940.7|940.7|925.1|925.1|0
1248904800000|2009-07-29 22:00:00|928.95|928.95|933.6|933.6|936.8|936.8|928|928|0
1248991200000|2009-07-30 22:00:00|933.6|933.6|943.9|943.9|956.2|956.2|931.6|931.6|0
1249250400000|2009-08-02 22:00:00|952.3|952.3|956.5|956.5|962.1|962.1|951.2|951.2|0
1249336800000|2009-08-03 22:00:00|956.5|956.5|966.8|966.8|970.05|970.05|950.85|950.85|0
1249423200000|2009-08-04 22:00:00|966.8|966.8|962.3|962.3|967.75|967.75|958.55|958.55|0
1249509600000|2009-08-05 22:00:00|962.3|962.3|962.65|962.65|971.25|971.25|955.85|955.85|0
1249596000000|2009-08-06 22:00:00|962.65|962.65|953.25|953.25|964.7|964.7|953.2|953.2|0
1249855200000|2009-08-09 22:00:00|953.25|953.25|944.9|944.9|956.6|956.6|942|942|0
1249941600000|2009-08-10 22:00:00|944.9|944.9|945|945|949.45|949.45|941.5|941.5|0
1250028000000|2009-08-11 22:00:00|945|945|946.55|946.55|951.9|951.9|939.4|939.4|0
1250114400000|2009-08-12 22:00:00|946.55|946.55|953.55|953.55|960.55|960.55|946.55|946.55|0
1250200800000|2009-08-13 22:00:00|953.55|953.55|946|946|959|959|942.9|942.9|0
1250460000000|2009-08-16 22:00:00|946|946|932.65|932.65|947.85|947.85|929.7|929.7|0
1250546400000|2009-08-17 22:00:00|932.65|932.65|937.25|937.25|940|940|932.65|932.65|0
1250632800000|2009-08-18 22:00:00|937.25|937.25|941.8|941.8|944.8|944.8|931.9|931.9|0
1250719200000|2009-08-19 22:00:00|941.8|941.8|939|939|945.6|945.6|937.1|937.1|0
1250805600000|2009-08-20 22:00:00|939|939|951.9|951.9|957.65|957.65|937.6|937.6|0
1251064800000|2009-08-23 22:00:00|951.9|951.9|941.75|941.75|956.7|956.7|939.3|939.3|0
1251151200000|2009-08-24 22:00:00|941.75|941.75|943.3|943.3|954.2|954.2|940.15|940.15|0
1251237600000|2009-08-25 22:00:00|943.3|943.3|944|944|949.85|949.85|939.3|939.3|0
1251324000000|2009-08-26 22:00:00|944|944|947.7|947.7|950.45|950.45|941.1|941.1|0
1251410400000|2009-08-27 22:00:00|947.7|947.7|954.65|954.65|961|961|947.7|947.7|0
1251669600000|2009-08-30 22:00:00|954.65|954.65|952.075|952.075|960.35|960.35|943.8|943.8|0
1251756000000|2009-08-31 22:00:00|949.55|949.55|955.65|955.65|957|957|946|946|0
1251842400000|2009-09-01 22:00:00|955.65|955.65|976.55|976.55|980.1|980.1|951.45|951.45|0
1251928800000|2009-09-02 22:00:00|976.55|976.55|991.3|991.3|997.2|997.2|974.2|974.2|0
1252015200000|2009-09-03 22:00:00|991.3|991.3|992.9|992.9|996.3|996.3|985.1|985.1|0
1252274400000|2009-09-06 22:00:00|992.9|992.9|994|994|996.35|996.35|990.65|990.65|0
1252360800000|2009-09-07 22:00:00|994|994|995.8|995.8|1007.45|1007.45|992.55|992.55|0
1252447200000|2009-09-08 22:00:00|995.8|995.8|991.05|991.05|1002.95|1002.95|986.95|986.95|0
1252533600000|2009-09-09 22:00:00|991.05|991.05|995|995|997.9|997.9|982.1|982.1|0
1252620000000|2009-09-10 22:00:00|995|995|1004.35|1004.35|1011.55|1011.55|994.4|994.4|0
1252879200000|2009-09-13 22:00:00|1004.35|1004.35|998.35|998.35|1008.7|1008.7|992.9|992.9|0
1252965600000|2009-09-14 22:00:00|998.35|998.35|1006.1|1006.1|1009.5|1009.5|991.9|991.9|0
1253052000000|2009-09-15 22:00:00|1006.1|1006.1|1016.25|1016.25|1020.5|1020.5|1005.9|1005.9|0
1253138400000|2009-09-16 22:00:00|1016.25|1016.25|1012.5|1012.5|1023.85|1023.85|1009.6|1009.6|0
1253224800000|2009-09-17 22:00:00|1012.5|1012.5|1004.45|1004.45|1017.55|1017.55|1005.9|1005.9|0
1253484000000|2009-09-20 22:00:00|1004.45|1004.45|1002.6|1002.6|1006.6|1006.6|995.5|995.5|0
1253570400000|2009-09-21 22:00:00|1002.6|1002.6|1013.45|1013.45|1019.5|1019.5|1001.9|1001.9|0
1253656800000|2009-09-22 22:00:00|1013.45|1013.45|1006.35|1006.35|1017.95|1017.95|1005.5|1005.5|0
1253743200000|2009-09-23 22:00:00|1006.35|1006.35|993.25|993.25|1018.5|1018.5|990.2|990.2|0
1253829600000|2009-09-24 22:00:00|993.25|993.25|992|992|998.9|998.9|984.7|984.7|0
1254088800000|2009-09-27 22:00:00|992|992|990.35|990.35|996.5|996.5|985.6|985.6|0
1254175200000|2009-09-28 22:00:00|990.35|990.35|991.2|991.2|995.7|995.7|984.9|984.9|0
1254261600000|2009-09-29 22:00:00|991.2|991.2|1000.075|1000.075|1008.95|1008.95|991.2|991.2|0
1254348000000|2009-09-30 22:00:00|1006.2|1006.2|997.6|997.6|1009.4|1009.4|997.4|997.4|0
1254434400000|2009-10-01 22:00:00|997.6|997.6|1000.8|1000.8|1007.2|1007.2|986.2|986.2|0
1254693600000|2009-10-04 22:00:00|1000.8|1000.8|1016|1016|1017.45|1017.45|1000.55|1000.55|0
1254780000000|2009-10-05 22:00:00|1016|1016|1040.35|1040.35|1043.45|1043.45|1014.74|1014.74|0
1254866400000|2009-10-06 22:00:00|1040.35|1040.35|1043.85|1043.85|1048.2|1048.2|1036.3|1036.3|0
1254952800000|2009-10-07 22:00:00|1043.85|1043.85|1055|1055|1061.2|1061.2|1042.5|1042.5|0
1255039200000|2009-10-08 22:00:00|1055|1055|1048|1048|1055|1055|1043.3|1043.3|0
1255298400000|2009-10-11 22:00:00|1048|1048|1053.4|1053.4|1058.75|1058.75|1046.9|1046.9|0
1255384800000|2009-10-12 22:00:00|1053.4|1053.4|1063.9|1063.9|1068.3|1068.3|1050.9|1050.9|0
1255471200000|2009-10-13 22:00:00|1063.9|1063.9|1061.8|1061.8|1070.4|1070.4|1055.5|1055.5|0
1255557600000|2009-10-14 22:00:00|1061.8|1061.8|1049.55|1049.55|1065.5|1065.5|1046.2|1046.2|0
1255644000000|2009-10-15 22:00:00|1049.55|1049.55|1051.65|1051.65|1056.7|1056.7|1042.9|1042.9|0
1255903200000|2009-10-18 22:00:00|1051.65|1051.65|1064.1|1064.1|1064.5|1064.5|1047.5|1047.5|0
1255989600000|2009-10-19 22:00:00|1064.1|1064.1|1054.5|1054.5|1067.7|1067.7|1051.6|1051.6|0
1256076000000|2009-10-20 22:00:00|1054.5|1054.5|1057.5|1057.5|1064.7|1064.7|1047.4|1047.4|0
1256162400000|2009-10-21 22:00:00|1057.5|1057.5|1059.4|1059.4|1061.35|1061.35|1051.4|1051.4|0
1256248800000|2009-10-22 22:00:00|1059.4|1059.4|1053.8|1053.8|1067.3|1067.3|1050.05|1050.05|0
1256511600000|2009-10-25 23:00:00|1053.8|1053.8|1036.9|1036.9|1059.6|1059.6|1037.45|1037.45|0
1256598000000|2009-10-26 23:00:00|1036.9|1036.9|1038.5|1038.5|1043.5|1043.5|1032.25|1032.25|0
1256684400000|2009-10-27 23:00:00|1038.5|1038.5|1027.25|1027.25|1041.6|1041.6|1026.35|1026.35|0
1256770800000|2009-10-28 23:00:00|1027.25|1027.25|1045.3|1045.3|1047.5|1047.5|1025.75|1025.75|0
1256857200000|2009-10-29 23:00:00|1045.3|1045.3|1041.75|1041.75|1048.65|1048.65|1034.85|1034.85|0
1257116400000|2009-11-01 23:00:00|1043.9|1043.9|1059.45|1059.45|1062.7|1062.7|1040.25|1040.25|0
1257202800000|2009-11-02 23:00:00|1059.45|1059.45|1084.45|1084.45|1087.45|1087.45|1055|1055|0
1257289200000|2009-11-03 23:00:00|1084.45|1084.45|1092.45|1092.45|1097.25|1097.25|1079.5|1079.5|0
1257375600000|2009-11-04 23:00:00|1092.45|1092.45|1089.45|1089.45|1093.95|1093.95|1083.5|1083.5|0
1257462000000|2009-11-05 23:00:00|1089.45|1089.45|1097.01|1097.01|1100.9|1100.9|1086.3|1086.3|0
1257721200000|2009-11-08 23:00:00|1097.01|1097.01|1103.8|1103.8|1110.85|1110.85|1095.4|1095.4|0
1257807600000|2009-11-09 23:00:00|1103.8|1103.8|1105.25|1105.25|1109.2|1109.2|1096.6|1096.6|0
1257894000000|2009-11-10 23:00:00|1105.25|1105.25|1117.3|1117.3|1118.35|1118.35|1104.75|1104.75|0
1257980400000|2009-11-11 23:00:00|1117.3|1117.3|1103.35|1103.35|1122.85|1122.85|1102.3|1102.3|0
1258066800000|2009-11-12 23:00:00|1103.35|1103.35|1117.9|1117.9|1118.95|1118.95|1100.8|1100.8|0
1258326000000|2009-11-15 23:00:00|1117.9|1117.9|1139.1|1139.1|1143.25|1143.25|1117.9|1117.9|0
1258412400000|2009-11-16 23:00:00|1139.1|1139.1|1141.05|1141.05|1141.45|1141.45|1127.45|1127.45|0
1258498800000|2009-11-17 23:00:00|1141.05|1141.05|1144.75|1144.75|1152.75|1152.75|1135.5|1135.5|0
1258585200000|2009-11-18 23:00:00|1144.75|1144.75|1143.55|1143.55|1145.75|1145.75|1129.5|1129.5|0
1258671600000|2009-11-19 23:00:00|1143.55|1143.55|1150.8|1150.8|1150.9|1150.9|1132.4|1132.4|0
1258930800000|2009-11-22 23:00:00|1150.8|1150.8|1165.45|1165.45|1173.5|1173.5|1150.45|1150.45|0
1259017200000|2009-11-23 23:00:00|1165.45|1165.45|1168.75|1168.75|1171.1|1171.1|1157.35|1157.35|0
1259103600000|2009-11-24 23:00:00|1168.75|1168.75|1190.35|1190.35|1191.5|1191.5|1166.55|1166.55|0
1259190000000|2009-11-25 23:00:00|1190.35|1190.35|1190.9|1190.9|1194.9|1194.9|1179.9|1179.9|0
1259276400000|2009-11-26 23:00:00|1190.9|1190.9|1176.2|1176.2|1191.2|1191.2|1136.8|1136.8|0
1259535600000|2009-11-29 23:00:00|1176.2|1176.2|1172.3|1172.3|1181.6|1181.6|1163|1163|0
1259622000000|2009-11-30 23:00:00|1179.25|1179.25|1195.85|1195.85|1201.4|1201.4|1175.05|1175.05|0
1259708400000|2009-12-01 23:00:00|1195.85|1195.85|1215.75|1215.75|1216.75|1216.75|1194.6|1194.6|0
1259794800000|2009-12-02 23:00:00|1215.75|1215.75|1207.2|1207.2|1226.1|1226.1|1203.9|1203.9|0
1259881200000|2009-12-03 23:00:00|1207.2|1207.2|1160.05|1160.05|1212.1|1212.1|1147.25|1147.25|0
1260140400000|2009-12-06 23:00:00|1160.05|1160.05|1156.85|1156.85|1164.55|1164.55|1135.8|1135.8|0
1260226800000|2009-12-07 23:00:00|1156.85|1156.85|1129.35|1129.35|1168.5|1168.5|1125.15|1125.15|0
1260313200000|2009-12-08 23:00:00|1129.35|1129.35|1128.7|1128.7|1146.4|1146.4|1116.8|1116.8|0
1260399600000|2009-12-09 23:00:00|1128.7|1128.7|1130.2|1130.2|1136.6|1136.6|1121.3|1121.3|0
1260486000000|2009-12-10 23:00:00|1130.2|1130.2|1113.4|1113.4|1141.9|1141.9|1109.1|1109.1|0
1260745200000|2009-12-13 23:00:00|1113.4|1113.4|1126.25|1126.25|1127.5|1127.5|1109.85|1109.85|0
1260831600000|2009-12-14 23:00:00|1126.25|1126.25|1124.45|1124.45|1128.8|1128.8|1111.2|1111.2|0
1260918000000|2009-12-15 23:00:00|1124.45|1124.45|1137.9|1137.9|1140.7|1140.7|1121|1121|0
1261004400000|2009-12-16 23:00:00|1137.9|1137.9|1097.6|1097.6|1141.5|1141.5|1094.5|1094.5|0
1261090800000|2009-12-17 23:00:00|1097.6|1097.6|1111.05|1111.05|1116.6|1116.6|1095.65|1095.65|0
1261350000000|2009-12-20 23:00:00|1111.05|1111.05|1092.75|1092.75|1118.7|1118.7|1089.85|1089.85|0
1261436400000|2009-12-21 23:00:00|1092.75|1092.75|1083.6|1083.6|1097.1|1097.1|1074.1|1074.1|0
1261522800000|2009-12-22 23:00:00|1083.6|1083.6|1086.9|1086.9|1095.55|1095.55|1079.1|1079.1|0
1261609200000|2009-12-23 23:00:00|1086.9|1086.9|1103.5|1103.5|1105.65|1105.65|1086.25|1086.25|0
1261695600000|2009-12-24 23:00:00|1103.5|1103.5|1106.55|1106.55|1104|1104|1103.5|1103.5|0
1261954800000|2009-12-27 23:00:00|1106.55|1106.55|1105.7|1105.7|1113.6|1113.6|1101.35|1101.35|0
1262041200000|2009-12-28 23:00:00|1105.7|1105.7|1096.85|1096.85|1108.2|1108.2|1096.25|1096.25|0
1262127600000|2009-12-29 23:00:00|1096.85|1096.85|1092.65|1092.65|1097.65|1097.65|1085.9|1085.9|0
1262214000000|2009-12-30 23:00:00|1092.65|1092.65|1099.1|1099.1|1106.6|1106.6|1091.6|1091.6|0
1262300400000|2009-12-31 23:00:00|1096.25|1096.25|1095.85|1095.85|1096.9|1096.9|1096.05|1096.05|0
1262559600000|2010-01-03 23:00:00|1095.85|1095.85|1120.9|1120.9|1123.4|1123.4|1093.05|1093.05|0
1262646000000|2010-01-04 23:00:00|1120.9|1120.9|1118|1118|1127.7|1127.7|1114.85|1114.85|0
1262732400000|2010-01-05 23:00:00|1118|1118|1137.8|1137.8|1140.2|1140.2|1115.6|1115.6|0
1262818800000|2010-01-06 23:00:00|1137.8|1137.8|1131.35|1131.35|1138.75|1138.75|1128.2|1128.2|0
1262905200000|2010-01-07 23:00:00|1131.35|1131.35|1136.8|1136.8|1139.3|1139.3|1119.45|1119.45|0
1263164400000|2010-01-10 23:00:00|1136.8|1136.8|1151.15|1151.15|1161.5|1161.5|1136.8|1136.8|0
1263250800000|2010-01-11 23:00:00|1151.15|1151.15|1128.1|1128.1|1158|1158|1124.95|1124.95|0
1263337200000|2010-01-12 23:00:00|1128.1|1128.1|1137.55|1137.55|1138.45|1138.45|1119.35|1119.35|0
1263423600000|2010-01-13 23:00:00|1137.55|1137.55|1142.1|1142.1|1146.25|1146.25|1130.75|1130.75|0
1263510000000|2010-01-14 23:00:00|1142.1|1142.1|1128.9|1128.9|1145.6|1145.6|1126.5|1126.5|0
1263769200000|2010-01-17 23:00:00|1128.9|1128.9|1131.65|1131.65|1137.05|1137.05|1126.25|1126.25|0
1263855600000|2010-01-18 23:00:00|1131.65|1131.65|1138.1|1138.1|1140.4|1140.4|1128.6|1128.6|0
1263942000000|2010-01-19 23:00:00|1138.1|1138.1|1111.25|1111.25|1141.2|1141.2|1107|1107|0
1264028400000|2010-01-20 23:00:00|1111.25|1111.25|1094.25|1094.25|1117.45|1117.45|1088.3|1088.3|0
1264114800000|2010-01-21 23:00:00|1094.25|1094.25|1090.65|1090.65|1098.75|1098.75|1081.9|1081.9|0
1264374000000|2010-01-24 23:00:00|1090.65|1090.65|1098|1098|1103.8|1103.8|1090.65|1090.65|0
1264460400000|2010-01-25 23:00:00|1098|1098|1097.2|1097.2|1103.15|1103.15|1085.4|1085.4|0
1264546800000|2010-01-26 23:00:00|1097.2|1097.2|1087.4|1087.4|1102.2|1102.2|1083.15|1083.15|0
1264633200000|2010-01-27 23:00:00|1087.4|1087.4|1086.7|1086.7|1095.95|1095.95|1073.75|1073.75|0
1264719600000|2010-01-28 23:00:00|1086.7|1086.7|1082.225|1082.225|1090.1|1090.1|1074.35|1074.35|0
1264978800000|2010-01-31 23:00:00|1079.7|1079.7|1105.4|1105.4|1107.5|1107.5|1076.4|1076.4|0
1265065200000|2010-02-01 23:00:00|1105.4|1105.4|1114|1114|1117.95|1117.95|1098.6|1098.6|0
1265151600000|2010-02-02 23:00:00|1114|1114|1108.9|1108.9|1124.45|1124.45|1106.8|1106.8|0
1265238000000|2010-02-03 23:00:00|1108.9|1108.9|1062.65|1062.65|1110.7|1110.7|1059.1|1059.1|0
1265324400000|2010-02-04 23:00:00|1062.65|1062.65|1067|1067|1068.65|1068.65|1043.75|1043.75|0
1265583600000|2010-02-07 23:00:00|1067|1067|1062.55|1062.55|1073.5|1073.5|1061.5|1061.5|0
1265670000000|2010-02-08 23:00:00|1062.55|1062.55|1077.05|1077.05|1083.05|1083.05|1061.4|1061.4|0
1265756400000|2010-02-09 23:00:00|1077.05|1077.05|1071.6|1071.6|1082.1|1082.1|1063.1|1063.1|0
1265842800000|2010-02-10 23:00:00|1071.6|1071.6|1095.7|1095.7|1097.75|1097.75|1070.95|1070.95|0
1265929200000|2010-02-11 23:00:00|1095.7|1095.7|1092.35|1092.35|1096.35|1096.35|1077.55|1077.55|0
1266188400000|2010-02-14 23:00:00|1092.35|1092.35|1099.2|1099.2|1102.15|1102.15|1091.5|1091.5|0
1266274800000|2010-02-15 23:00:00|1099.2|1099.2|1118.85|1118.85|1120.8|1120.8|1097.45|1097.45|0
1266361200000|2010-02-16 23:00:00|1118.85|1118.85|1105.95|1105.95|1126.85|1126.85|1111.3|1111.3|0
1266447600000|2010-02-17 23:00:00|1105.95|1105.95|1110.9|1110.9|1123.65|1123.65|1097.8|1097.8|0
1266534000000|2010-02-18 23:00:00|1110.9|1110.9|1124.5|1124.5|1126.55|1126.55|1098.55|1098.55|0
1266793200000|2010-02-21 23:00:00|1124.5|1124.5|1113.4|1113.4|1130.65|1130.65|1109.3|1109.3|0
1266879600000|2010-02-22 23:00:00|1113.4|1113.4|1103|1103|1120.8|1120.8|1098.95|1098.95|0
1266966000000|2010-02-23 23:00:00|1103|1103|1097.2|1097.2|1107.95|1107.95|1089.45|1089.45|0
1267052400000|2010-02-24 23:00:00|1097.2|1097.2|1104.6|1104.6|1108.75|1108.75|1088.2|1088.2|0
1267138800000|2010-02-25 23:00:00|1104.6|1104.6|1111.4|1111.4|1118.8|1118.8|1104|1104|0
1267398000000|2010-02-28 23:00:00|1116.15|1116.15|1118.35|1118.35|1123.3|1123.3|1111.65|1111.65|0
1267484400000|2010-03-01 23:00:00|1118.35|1118.35|1134.45|1134.45|1137.35|1137.35|1114.7|1114.7|0
1267570800000|2010-03-02 23:00:00|1134.45|1134.45|1139.4|1139.4|1144.6|1144.6|1132|1132|0
1267657200000|2010-03-03 23:00:00|1139.4|1139.4|1131.4|1131.4|1141.2|1141.2|1125.7|1125.7|0
1267743600000|2010-03-04 23:00:00|1131.4|1131.4|1135.3|1135.3|1140.3|1140.3|1126.6|1126.6|0
1268002800000|2010-03-07 23:00:00|1135.3|1135.3|1122.9|1122.9|1137.4|1137.4|1118.15|1118.15|0
1268089200000|2010-03-08 23:00:00|1122.9|1122.9|1121.25|1121.25|1124.3|1124.3|1108.55|1108.55|0
1268175600000|2010-03-09 23:00:00|1121.25|1121.25|1107.95|1107.95|1127.75|1127.75|1102.85|1102.85|0
1268262000000|2010-03-10 23:00:00|1107.95|1107.95|1109.25|1109.25|1111.25|1111.25|1100.04|1100.04|0
1268348400000|2010-03-11 23:00:00|1109.25|1109.25|1100|1100|1119.05|1119.05|1098.25|1098.25|0
1268607600000|2010-03-14 23:00:00|1100|1100|1108.45|1108.45|1109.3|1109.3|1099.85|1099.85|0
1268694000000|2010-03-15 23:00:00|1108.45|1108.45|1125.1|1125.1|1128.45|1128.45|1108.05|1108.05|0
1268780400000|2010-03-16 23:00:00|1125.1|1125.1|1123.5|1123.5|1132.8|1132.8|1117.85|1117.85|0
1268866800000|2010-03-17 23:00:00|1123.5|1123.5|1124.95|1124.95|1129.05|1129.05|1117.9|1117.9|0
1268953200000|2010-03-18 23:00:00|1124.95|1124.95|1106.9|1106.9|1126.5|1126.5|1100.95|1100.95|0
1269212400000|2010-03-21 23:00:00|1106.9|1106.9|1101.95|1101.95|1108.35|1108.35|1092.25|1092.25|0
1269298800000|2010-03-22 23:00:00|1101.95|1101.95|1101.25|1101.25|1107.55|1107.55|1094.3|1094.3|0
1269385200000|2010-03-23 23:00:00|1101.25|1101.25|1086|1086|1104.9|1104.9|1084.85|1084.85|0
1269471600000|2010-03-24 23:00:00|1086|1086|1088.55|1088.55|1095.45|1095.45|1084.95|1084.95|0
1269558000000|2010-03-25 23:00:00|1088.55|1088.55|1109.55|1109.55|1109.65|1109.65|1087.85|1087.85|0
1269813600000|2010-03-28 22:00:00|1109.55|1109.55|1109.25|1109.25|1114.45|1114.45|1103.35|1103.35|0
1269900000000|2010-03-29 22:00:00|1109.25|1109.25|1102.7|1102.7|1113.15|1113.15|1101.45|1101.45|0
1269986400000|2010-03-30 22:00:00|1102.7|1102.7|1109.675|1109.675|1117.9|1117.9|1101.45|1101.45|0
1270072800000|2010-03-31 22:00:00|1112.4|1112.4|1124.5|1124.5|1127.75|1127.75|1111.35|1111.35|0
1270159200000|2010-04-01 22:00:00|1124.5|1124.5|1124.1|1124.1|1124.5|1124.5|1119.5|1119.5|0
1270418400000|2010-04-04 22:00:00|1124.1|1124.1|1130.15|1130.15|1133.2|1133.2|1118.2|1118.2|0
1270504800000|2010-04-05 22:00:00|1130.15|1130.15|1133.65|1133.65|1138.4|1138.4|1122.5|1122.5|0
1270591200000|2010-04-06 22:00:00|1133.65|1133.65|1148.45|1148.45|1152.75|1152.75|1132.3|1132.3|0
1270677600000|2010-04-07 22:00:00|1148.45|1148.45|1149.95|1149.95|1153.65|1153.65|1143.4|1143.4|0
1270764000000|2010-04-08 22:00:00|1149.95|1149.95|1165.2|1165.2|1164.35|1164.35|1148.7|1148.7|0
1271023200000|2010-04-11 22:00:00|1165.2|1165.2|1154.55|1154.55|1168.7|1168.7|1151.51|1151.51|0
1271109600000|2010-04-12 22:00:00|1154.55|1154.55|1150.3|1150.3|1156.9|1156.9|1144.75|1144.75|0
1271196000000|2010-04-13 22:00:00|1150.3|1150.3|1154.3|1154.3|1161.6|1161.6|1149.8|1149.8|0
1271282400000|2010-04-14 22:00:00|1154.3|1154.3|1157.8|1157.8|1161.3|1161.3|1149.85|1149.85|0
1271368800000|2010-04-15 22:00:00|1157.8|1157.8|1133.65|1133.65|1159.45|1159.45|1129.65|1129.65|0
1271628000000|2010-04-18 22:00:00|1133.65|1133.65|1135.2|1135.2|1137.45|1137.45|1123.15|1123.15|0
1271714400000|2010-04-19 22:00:00|1135.2|1135.2|1139.2|1139.2|1145.8|1145.8|1132.95|1132.95|0
1271800800000|2010-04-20 22:00:00|1139.2|1139.2|1145.25|1145.25|1149.9|1149.9|1137.25|1137.25|0
1271887200000|2010-04-21 22:00:00|1145.25|1145.25|1141|1141|1149|1149|1131.65|1131.65|0
1271973600000|2010-04-22 22:00:00|1141|1141|1156|1156|1157.5|1157.5|1134.95|1134.95|0
1272232800000|2010-04-25 22:00:00|1156|1156|1153.28|1153.28|1159.73|1159.73|1150.55|1150.55|0
1272319200000|2010-04-26 22:00:00|1153.28|1153.28|1167.53|1167.53|1172.43|1172.43|1146.05|1146.05|0
1272405600000|2010-04-27 22:00:00|1167.53|1167.53|1163.95|1163.95|1174.18|1174.18|1160.15|1160.15|0
1272492000000|2010-04-28 22:00:00|1163.95|1163.95|1167.7|1167.7|1170.75|1170.75|1161.55|1161.55|0
1272578400000|2010-04-29 22:00:00|1167.7|1167.7|1170.965|1170.965|1181.05|1181.05|1160.88|1160.88|0
1272837600000|2010-05-02 22:00:00|1178.5|1178.5|1181.25|1181.25|1187.41|1187.41|1175.8|1175.8|0
1272924000000|2010-05-03 22:00:00|1181.25|1181.25|1170.75|1170.75|1191.9|1191.9|1166.66|1166.66|0
1273010400000|2010-05-04 22:00:00|1170.75|1170.75|1175.1|1175.1|1176.31|1176.31|1157.2|1157.2|0
1273096800000|2010-05-05 22:00:00|1175.1|1175.1|1206.75|1206.75|1210.35|1210.35|1172.35|1172.35|0
1273183200000|2010-05-06 22:00:00|1206.75|1206.75|1201.85|1201.85|1213.35|1213.35|1192.65|1192.65|0
1273442400000|2010-05-09 22:00:00|1201.85|1201.85|1200.2|1200.2|1205.5|1205.5|1183.85|1183.85|0
1273528800000|2010-05-10 22:00:00|1200.2|1200.2|1230|1230|1233.65|1233.65|1200.2|1200.2|0
1273615200000|2010-05-11 22:00:00|1230|1230|1234.7|1234.7|1248.15|1248.15|1226.4|1226.4|0
1273701600000|2010-05-12 22:00:00|1234.7|1234.7|1231.95|1231.95|1242.85|1242.85|1227.45|1227.45|0
1273788000000|2010-05-13 22:00:00|1231.95|1231.95|1230.5|1230.5|1248.95|1248.95|1216.95|1216.95|0
1274047200000|2010-05-16 22:00:00|1230.5|1230.5|1221.3|1221.3|1242.1|1242.1|1218.45|1218.45|0
1274133600000|2010-05-17 22:00:00|1221.3|1221.3|1222.9|1222.9|1228.85|1228.85|1206.35|1206.35|0
1274220000000|2010-05-18 22:00:00|1222.9|1222.9|1191.65|1191.65|1227.1|1227.1|1186.62|1186.62|0
1274306400000|2010-05-19 22:00:00|1191.65|1191.65|1180.3|1180.3|1197.8|1197.8|1174.35|1174.35|0
1274392800000|2010-05-20 22:00:00|1180.3|1180.3|1176.43|1176.43|1187.35|1187.35|1166.5|1166.5|0
1274652000000|2010-05-23 22:00:00|1176.43|1176.43|1190.4|1190.4|1196.5|1196.5|1175.98|1175.98|0
1274738400000|2010-05-24 22:00:00|1190.4|1190.4|1201.55|1201.55|1203.95|1203.95|1184.9|1184.9|0
1274824800000|2010-05-25 22:00:00|1201.55|1201.55|1211.15|1211.15|1216.21|1216.21|1200.1|1200.1|0
1274911200000|2010-05-26 22:00:00|1211.15|1211.15|1210.45|1210.45|1218.35|1218.35|1205.6|1205.6|0
1274997600000|2010-05-27 22:00:00|1210.45|1210.45|1211.55|1211.55|1215.15|1215.15|1202.01|1202.01|0
1275256800000|2010-05-30 22:00:00|1211.55|1211.55|1213.75|1213.75|1217.8|1217.8|1209.7|1209.7|0
1275343200000|2010-05-31 22:00:00|1215.1|1215.1|1224.6|1224.6|1230.2|1230.2|1214.05|1214.05|0
1275429600000|2010-06-01 22:00:00|1224.6|1224.6|1222.7|1222.7|1226.95|1226.95|1212|1212|0
1275516000000|2010-06-02 22:00:00|1222.7|1222.7|1205.58|1205.58|1224.45|1224.45|1200.65|1200.65|0
1275602400000|2010-06-03 22:00:00|1205.58|1205.58|1218.15|1218.15|1219.7|1219.7|1196.65|1196.65|0
1275861600000|2010-06-06 22:00:00|1218.15|1218.15|1239.65|1239.65|1244.35|1244.35|1210.15|1210.15|0
1275948000000|2010-06-07 22:00:00|1239.65|1239.65|1233.1|1233.1|1251.2|1251.2|1232.85|1232.85|0
1276034400000|2010-06-08 22:00:00|1233.1|1233.1|1230.75|1230.75|1240.5|1240.5|1221.75|1221.75|0
1276120800000|2010-06-09 22:00:00|1230.75|1230.75|1215.25|1215.25|1233.75|1233.75|1214.65|1214.65|0
1276207200000|2010-06-10 22:00:00|1215.25|1215.25|1225.45|1225.45|1230.2|1230.2|1215.25|1215.25|0
1276466400000|2010-06-13 22:00:00|1225.45|1225.45|1220.3|1220.3|1234|1234|1216.05|1216.05|0
1276552800000|2010-06-14 22:00:00|1220.3|1220.3|1232.95|1232.95|1236.35|1236.35|1219.3|1219.3|0
1276639200000|2010-06-15 22:00:00|1232.95|1232.95|1229.5|1229.5|1237.65|1237.65|1226.8|1226.8|0
1276725600000|2010-06-16 22:00:00|1229.5|1229.5|1244.3|1244.3|1250.65|1250.65|1228.9|1228.9|0
1276812000000|2010-06-17 22:00:00|1244.3|1244.3|1258.6|1258.6|1261.9|1261.9|1241|1241|0
1277071200000|2010-06-20 22:00:00|1258.6|1258.6|1231.15|1231.15|1264.9|1264.9|1230.45|1230.45|0
1277157600000|2010-06-21 22:00:00|1231.15|1231.15|1237.75|1237.75|1242.6|1242.6|1231.15|1231.15|0
1277244000000|2010-06-22 22:00:00|1237.75|1237.75|1234.5|1234.5|1246.1|1246.1|1224.3|1224.3|0
1277330400000|2010-06-23 22:00:00|1234.5|1234.5|1242.45|1242.45|1247.85|1247.85|1227.75|1227.75|0
1277416800000|2010-06-24 22:00:00|1242.45|1242.45|1252.75|1252.75|1257.65|1257.65|1240.35|1240.35|0
1277676000000|2010-06-27 22:00:00|1252.75|1252.75|1236.6|1236.6|1262.45|1262.45|1235.42|1235.42|0
1277762400000|2010-06-28 22:00:00|1236.6|1236.6|1238.4|1238.4|1244.8|1244.8|1226.85|1226.85|0
1277848800000|2010-06-29 22:00:00|1238.4|1238.4|1241|1241|1247.55|1247.55|1234.45|1234.45|0
1277935200000|2010-06-30 22:00:00|1241.65|1241.65|1196|1196|1243.5|1243.5|1196.3|1196.3|0
1278021600000|2010-07-01 22:00:00|1196|1196|1210.1|1210.1|1222.35|1222.35|1196|1196|0
1278280800000|2010-07-04 22:00:00|1210.1|1210.1|1207.4|1207.4|1214.35|1214.35|1205.55|1205.55|0
1278367200000|2010-07-05 22:00:00|1207.4|1207.4|1191.45|1191.45|1213.25|1213.25|1189.3|1189.3|0
1278453600000|2010-07-06 22:00:00|1191.45|1191.45|1201|1201|1203.75|1203.75|1185.05|1185.05|0
1278540000000|2010-07-07 22:00:00|1201|1201|1196.85|1196.85|1207.7|1207.7|1187.35|1187.35|0
1278626400000|2010-07-08 22:00:00|1196.85|1196.85|1210.15|1210.15|1213.35|1213.35|1194.2|1194.2|0
1278885600000|2010-07-11 22:00:00|1210.15|1210.15|1194.3|1194.3|1212|1212|1194.85|1194.85|0
1278972000000|2010-07-12 22:00:00|1194.3|1194.3|1210.75|1210.75|1217.6|1217.6|1194.3|1194.3|0
1279058400000|2010-07-13 22:00:00|1210.75|1210.75|1208.05|1208.05|1217.85|1217.85|1202.16|1202.16|0
1279144800000|2010-07-14 22:00:00|1208.05|1208.05|1208.4|1208.4|1216.95|1216.95|1203.55|1203.55|0
1279231200000|2010-07-15 22:00:00|1208.4|1208.4|1192.7|1192.7|1210.5|1210.5|1185.85|1185.85|0
1279490400000|2010-07-18 22:00:00|1192.7|1192.7|1184.15|1184.15|1194.6|1194.6|1177.15|1177.15|0
1279576800000|2010-07-19 22:00:00|1184.15|1184.15|1190.9|1190.9|1193.8|1193.8|1175.35|1175.35|0
1279663200000|2010-07-20 22:00:00|1190.9|1190.9|1184.4|1184.4|1197.55|1197.55|1182.85|1182.85|0
1279749600000|2010-07-21 22:00:00|1184.4|1184.4|1194.55|1194.55|1200.1|1200.1|1180.55|1180.55|0
1279836000000|2010-07-22 22:00:00|1194.55|1194.55|1188.75|1188.75|1203.45|1203.45|1183.31|1183.31|0
1280095200000|2010-07-25 22:00:00|1185.88|1185.38|1184.68|1184.18|1186.95|1186.45|1181.2|1180.7|5035
1280181600000|2010-07-26 22:00:00|1184.65|1184.15|1161.7|1161.2|1187.47|1186.97|1158.43|1157.93|25523
1280268000000|2010-07-27 22:00:00|1161.72|1161.22|1164|1163.5|1166.4|1165.9|1157.2|1156.7|25000
1280354400000|2010-07-28 22:00:00|1164.03|1163.53|1167.47|1166.97|1169.83|1169.33|1159.83|1159.33|27487
1280440800000|2010-07-29 22:00:00|1167.53|1167.03|1181.11|1180.61|1183.95|1183.45|1166.15|1165.65|27787
1280613600000|2010-07-31 22:00:00|1181.16|1180.66|1181.55|1181.05|1183.05|1182.55|1180.9|1180.4|403
1280700000000|2010-08-01 22:00:00|1181.56|1181.06|1181.68|1181.18|1190.8|1190.3|1174.9|1174.4|25790
1280786400000|2010-08-02 22:00:00|1181.7|1181.2|1188.3|1187.8|1191.03|1190.53|1180.03|1179.53|24158
1280872800000|2010-08-03 22:00:00|1188.33|1187.83|1196.47|1195.97|1203.35|1202.85|1188|1187.5|27340
1280959200000|2010-08-04 22:00:00|1196.45|1195.95|1195.85|1195.35|1200.32|1199.82|1190.3|1189.8|23213
1281045600000|2010-08-05 22:00:00|1193.7|1193.7|1203.85|1203.85|1212.61|1212.61|1192.1|1192.1|0
1281218400000|2010-08-07 22:00:00|1205.5|1205|1206.03|1205.53|1206.45|1205.95|1204.63|1204.13|485
1281304800000|2010-08-08 22:00:00|1206|1205.5|1201.85|1201.35|1210.18|1209.68|1199.38|1198.88|20398
1281391200000|2010-08-09 22:00:00|1201.88|1201.38|1204.1|1203.6|1208.03|1207.53|1191.03|1190.53|27944
1281477600000|2010-08-10 22:00:00|1204.05|1203.55|1200.83|1200.33|1208.35|1207.85|1192.8|1192.3|30114
1281564000000|2010-08-11 22:00:00|1200.85|1200.35|1214.75|1214.25|1215.89|1215.39|1198.13|1197.63|26072
1281650400000|2010-08-12 22:00:00|1212.05|1212.05|1212.55|1212.55|1217.35|1217.35|1210.55|1210.55|0
1281823200000|2010-08-14 22:00:00|1214.8|1214.3|1215.1|1214.6|1215.3|1214.8|1214.6|1214.1|205
1281909600000|2010-08-15 22:00:00|1215.3|1214.8|1225.55|1225.05|1227.8|1227.3|1214.85|1214.35|19096
1281996000000|2010-08-16 22:00:00|1225.6|1225.1|1224.88|1224.38|1229.05|1228.55|1222.88|1222.38|20752
1282082400000|2010-08-17 22:00:00|1224.85|1224.35|1231.1|1230.6|1232.83|1232.33|1218.2|1217.7|23593
1282168800000|2010-08-18 22:00:00|1231.05|1230.55|1231.85|1231.35|1237.75|1237.25|1228.13|1227.63|23154
1282255200000|2010-08-19 22:00:00|1230.35|1230.35|1227.1|1227.1|1232.7|1232.7|1221.9|1221.9|0
1282428000000|2010-08-21 22:00:00|1227.05|1226.55|1229.15|1228.65|1229.15|1228.65|1226.8|1226.3|389
1282514400000|2010-08-22 22:00:00|1229.18|1228.68|1225.78|1225.28|1232.24|1231.74|1222.22|1221.72|25541
1282600800000|2010-08-23 22:00:00|1225.75|1225.25|1231.22|1230.72|1235.88|1235.38|1210.47|1209.97|38275
1282687200000|2010-08-24 22:00:00|1231.28|1230.78|1239.65|1239.15|1241.83|1241.33|1229.45|1228.95|36299
1282773600000|2010-08-25 22:00:00|1239.68|1239.18|1234.18|1233.68|1244.53|1244.03|1234.1|1233.6|31259
1282860000000|2010-08-26 22:00:00|1234.94|1234.94|1236.5|1236.5|1242.25|1242.25|1231.75|1231.75|0
1283032800000|2010-08-28 22:00:00|1238.25|1237.75|1237.93|1237.43|1238.85|1238.35|1237.35|1236.85|316
1283119200000|2010-08-29 22:00:00|1237.95|1237.45|1237.22|1236.72|1238.8|1238.3|1233.75|1233.25|21843
1283205600000|2010-08-30 22:00:00|1237.2|1236.7|1247.85|1247.35|1250.24|1249.72|1232.2|1231.7|32924
1283292000000|2010-08-31 22:00:00|1247.88|1247.38|1244.74|1244.24|1255.05|1254.55|1242.93|1242.43|33133
1283378400000|2010-09-01 22:00:00|1244.76|1244.26|1250.95|1250.45|1253.63|1253.13|1243.97|1243.47|31314
1283464800000|2010-09-02 22:00:00|1251.05|1250.55|1247.18|1246.68|1254.15|1253.65|1238.22|1237.72|29978
1283637600000|2010-09-04 22:00:00|1247.15|1246.65|1249.13|1248.63|1250|1249.5|1247.15|1246.65|535
1283724000000|2010-09-05 22:00:00|1249.1|1248.6|1250.97|1250.47|1251.44|1250.94|1247.21|1246.71|11151
1283810400000|2010-09-06 22:00:00|1250.95|1250.45|1255.85|1255.35|1260.18|1259.68|1245.16|1244.66|30749
1283896800000|2010-09-07 22:00:00|1255.83|1255.33|1256.55|1256.05|1263|1262.5|1253.91|1253.41|34832
1283983200000|2010-09-08 22:00:00|1256.58|1256.08|1245.63|1245.13|1259.22|1258.72|1242.63|1242.13|35246
1284069600000|2010-09-09 22:00:00|1245.6|1245.1|1246.39|1245.89|1251.55|1251.05|1237.03|1236.53|26160
1284242400000|2010-09-11 22:00:00|1246.36|1245.86|1245.18|1244.68|1247.05|1246.55|1244.61|1244.11|311
1284328800000|2010-09-12 22:00:00|1245.22|1244.72|1246.47|1245.97|1249.65|1249.15|1241.43|1240.93|28920
1284415200000|2010-09-13 22:00:00|1246.5|1246|1269.5|1269|1275.2|1274.7|1246.5|1246|39757
1284501600000|2010-09-14 22:00:00|1269.35|1268.85|1267.95|1267.45|1272.28|1271.78|1263.53|1263.03|37035
1284588000000|2010-09-15 22:00:00|1267.97|1267.47|1274.65|1274.15|1278.2|1277.7|1265.13|1264.63|37861
1284674400000|2010-09-16 22:00:00|1276.95|1276.45|1275.05|1274.55|1277.22|1276.72|1273.8|1273.3|2202
1284847200000|2010-09-18 22:00:00|1275|1274.5|1277.58|1277.08|1279.75|1279.25|1274.35|1273.85|620
1284933600000|2010-09-19 22:00:00|1277.65|1277.15|1278.45|1277.95|1284.08|1283.58|1274.65|1274.15|31399
1285020000000|2010-09-20 22:00:00|1278.47|1277.97|1288.9|1288.4|1290.97|1290.47|1271.28|1270.78|32067
1285106400000|2010-09-21 22:00:00|1288.8|1288.3|1292.05|1291.55|1296.54|1296.04|1286.77|1286.27|45776
1285192800000|2010-09-22 22:00:00|1292.89|1292.39|1294.83|1294.33|1294.97|1294.47|1291.31|1290.47|1571
1285279200000|2010-09-23 22:00:00|1291.9|1291.9|1297.5|1297.5|1299.95|1299.95|1291.3|1291.3|0
1285452000000|2010-09-25 22:00:00|1296.95|1296.45|1296.2|1295.7|1298.4|1297.9|1295.55|1295.05|463
1285538400000|2010-09-26 22:00:00|1296.34|1295.84|1295.43|1294.93|1300.35|1299.85|1293.03|1292.53|19054
1285624800000|2010-09-27 22:00:00|1309.9|1308.4|1310.08|1309.58|1310.8|1309.83|1308.9|1307.9|353
1285711200000|2010-09-28 22:00:00|1310.03|1309.53|1309.08|1308.58|1313.8|1313.3|1305.93|1305.43|37959
1285797600000|2010-09-29 22:00:00|1309.13|1308.63|1307.22|1306.72|1316.3|1315.8|1296.33|1295.83|34618
1285884000000|2010-09-30 22:00:00|1309.05|1309.05|1317.4|1317.4|1320.8|1320.8|1305.6|1305.6|0
1286056800000|2010-10-02 22:00:00|1318.4|1317.9|1320.45|1319.95|1320.63|1320.13|1318.1|1317.6|461
1286143200000|2010-10-03 22:00:00|1320.5|1320|1313.38|1312.88|1320.5|1320|1312.73|1312.23|32787
1286229600000|2010-10-04 22:00:00|1313.43|1312.93|1341.13|1340.63|1342.08|1341.58|1313.33|1312.83|27315
1286316000000|2010-10-05 22:00:00|1341.08|1340.58|1348.23|1347.73|1350.15|1349.59|1339.33|1338.83|37580
1286402400000|2010-10-06 22:00:00|1348.28|1347.78|1336.88|1336.38|1365.26|1364.76|1326.15|1325.65|71754
1286488800000|2010-10-07 22:00:00|1336.8|1336.3|1347.15|1346.65|1350.13|1349.63|1325.18|1324.68|51058
1286661600000|2010-10-09 22:00:00|1347.2|1346.7|1353.5|1353|1354.75|1354.25|1346.13|1345.63|994
1286748000000|2010-10-10 22:00:00|1353.4|1352.9|1354.85|1354.35|1355.7|1355.2|1340.68|1340.18|43004
1286834400000|2010-10-11 22:00:00|1354.83|1354.33|1352.58|1352.08|1354.83|1354.33|1341.03|1340.53|49795
1286920800000|2010-10-12 22:00:00|1352.53|1352.03|1373.73|1373.23|1374.68|1374.18|1351.06|1350.56|50254
1287007200000|2010-10-13 22:00:00|1373.78|1373.28|1381.98|1381.48|1387.58|1387.08|1370.75|1370.25|49968
1287093600000|2010-10-14 22:00:00|1379.85|1379.85|1370.5|1370.5|1385.25|1385.25|1362.2|1362.2|0
1287266400000|2010-10-16 22:00:00|1369.6|1369.1|1368.05|1367.55|1371.2|1370.7|1367|1366.5|957
1287352800000|2010-10-17 22:00:00|1368.1|1367.6|1369.93|1369.43|1375.33|1374.83|1353.13|1352.63|51255
1287439200000|2010-10-18 22:00:00|1370.13|1369.63|1334.03|1333.53|1371.43|1370.93|1328.6|1328.1|69027
1287525600000|2010-10-19 22:00:00|1334.08|1333.58|1348.13|1347.63|1348.18|1347.68|1330.93|1330.43|59393
1287612000000|2010-10-20 22:00:00|1348.18|1347.68|1323.88|1323.38|1349.58|1349.08|1318.34|1317.84|71191
1287698400000|2010-10-21 22:00:00|1323.93|1323.43|1328.77|1328.27|1328.98|1328.48|1315.53|1315.03|55350
1287871200000|2010-10-23 22:00:00|1328.74|1328.24|1332.43|1331.93|1336.29|1335.79|1328.65|1328.15|1119
1287957600000|2010-10-24 22:00:00|1332.33|1331.83|1341.13|1340.63|1349.58|1349.08|1331.95|1331.45|52428
1288044000000|2010-10-25 22:00:00|1341.03|1340.53|1343.75|1343.25|1343.96|1343.46|1328.45|1327.95|53684
1288130400000|2010-10-26 22:00:00|1343.68|1343.18|1325.53|1325.03|1343.93|1343.43|1319.25|1318.75|59602
1288216800000|2010-10-27 22:00:00|1325.58|1325.08|1342.93|1342.43|1346.28|1345.78|1323.38|1322.88|54280
1288303200000|2010-10-28 22:00:00|1343.59|1343.59|1347.255|1347.255|1359.45|1359.45|1335.06|1335.06|0
1288476000000|2010-10-30 22:00:00|1361.4|1360.9|1364.55|1364.05|1366.3|1365.8|1361.4|1360.9|71
1288566000000|2010-10-31 23:00:00|1363.8|1363.3|1353.48|1352.98|1365.85|1365.35|1349.65|1349.15|1315
1288652400000|2010-11-01 23:00:00|1353.83|1353.33|1357.18|1356.68|1359.9|1359.4|1350.95|1350.45|1273
1288738800000|2010-11-02 23:00:00|1357.13|1356.63|1348.35|1347.85|1364.45|1363.95|1326.23|1325.73|1445
1288825200000|2010-11-03 23:00:00|1348.28|1347.78|1391.73|1391.23|1394.58|1394.08|1347.33|1346.83|40921
1288911600000|2010-11-04 23:00:00|1391.78|1391.28|1393.9|1393.4|1398.6|1398.1|1373.4|1372.9|52760
1289170800000|2010-11-07 23:00:00|1395.25|1394.75|1410.35|1408.85|1411.3|1410.33|1387.1|1386.6|62456
1289257200000|2010-11-08 23:00:00|1409.85|1409.35|1394.25|1392.75|1424.88|1424.38|1383|1382.5|90233
1289343600000|2010-11-09 23:00:00|1393.75|1393.25|1404.05|1402.55|1410.55|1410.05|1384.38|1383.88|85422
1289430000000|2010-11-10 23:00:00|1403.55|1403.05|1409.68|1408.18|1418.15|1417.65|1397.48|1396.98|70960
1289516400000|2010-11-11 23:00:00|1409.18|1408.68|1369|1368.5|1410.7|1410.2|1360.35|1359.85|97543
1289775600000|2010-11-14 23:00:00|1370.1|1369.6|1360.8|1359.3|1377.2|1376.7|1356.03|1355.53|79873
1289862000000|2010-11-15 23:00:00|1360.3|1359.8|1341.55|1340.05|1365.08|1364.58|1330.08|1329.58|91309
1289948400000|2010-11-16 23:00:00|1341.05|1340.55|1336.98|1335.48|1345.33|1344.83|1331.22|1330.72|72911
1290034800000|2010-11-17 23:00:00|1336.48|1335.98|1354.25|1352.75|1359.63|1359.13|1335.75|1335.25|61639
1290121200000|2010-11-18 23:00:00|1353.75|1353.25|1353.83|1353.33|1363.57|1363.07|1341.98|1341.48|57923
1290380400000|2010-11-21 23:00:00|1358.55|1358.05|1367.2|1365.7|1368.2|1367.7|1348.84|1348.34|53661
1290466800000|2010-11-22 23:00:00|1366.7|1366.2|1376.15|1374.65|1382.95|1382.45|1356.53|1356.03|45266
1290553200000|2010-11-23 23:00:00|1375.65|1375.15|1373.9|1372.4|1381.78|1381.28|1369.65|1369.15|43688
1290639600000|2010-11-24 23:00:00|1373.4|1372.9|1375.1|1374.6|1375.6|1375.1|1368.43|1367.93|19752
1290726000000|2010-11-25 23:00:00|1375.35|1374.85|1364.1|1363.6|1375.4|1374.9|1351.26|1350.76|39302
1290985200000|2010-11-28 23:00:00|1364.6|1364.1|1368.4|1366.9|1369.68|1369.18|1353.57|1353.07|55116
1291071600000|2010-11-29 23:00:00|1367.9|1367.4|1387.8|1386.3|1390.25|1389.75|1363.18|1362.68|55762
1291158000000|2010-11-30 23:00:00|1387.3|1386.8|1388.53|1387.03|1397.3|1396.8|1382.25|1381.75|57461
1291244400000|2010-12-01 23:00:00|1388.03|1387.53|1386.75|1385.25|1398.88|1398.38|1383.25|1382.75|61380
1291330800000|2010-12-02 23:00:00|1386.25|1385.75|1414.25|1413.75|1416.15|1415.65|1384.98|1384.48|44578
1291590000000|2010-12-05 23:00:00|1415.53|1415.03|1425.55|1424.05|1427.85|1427.35|1409.4|1408.9|49935
1291676400000|2010-12-06 23:00:00|1425.05|1424.55|1401.4|1399.9|1431.55|1431.05|1397|1396.5|66314
1291762800000|2010-12-07 23:00:00|1400.9|1400.4|1383.18|1381.68|1404.77|1404.27|1372.03|1371.53|63246
1291849200000|2010-12-08 23:00:00|1382.68|1382.18|1387.53|1386.03|1395|1394.5|1380.6|1380.1|55909
1291935600000|2010-12-09 23:00:00|1387.03|1386.53|1386.3|1385.8|1392.65|1392.15|1372.58|1372.08|44337
1292194800000|2010-12-12 23:00:00|1384.08|1383.58|1395.3|1393.8|1399.73|1399.23|1380.6|1380.1|34447
1292281200000|2010-12-13 23:00:00|1394.8|1394.3|1398.05|1396.55|1408.58|1408.08|1392.25|1391.75|36953
1292367600000|2010-12-14 23:00:00|1397.55|1397.05|1380.98|1379.48|1397.68|1397.18|1378.6|1377.88|37600
1292454000000|2010-12-15 23:00:00|1380.48|1379.98|1370.7|1369.2|1386.8|1386.3|1361.6|1361.1|45500
1292540400000|2010-12-16 23:00:00|1370.2|1369.7|1375.58|1375.08|1379.3|1378.8|1365.18|1364.68|51558
1292799600000|2010-12-19 23:00:00|1378.78|1378.28|1386.05|1384.55|1389.75|1388.25|1376.35|1375.85|34607
1292886000000|2010-12-20 23:00:00|1385.55|1385.05|1386.3|1384.8|1392.53|1392.03|1381.37|1380.87|34978
1292972400000|2010-12-21 23:00:00|1385.8|1385.3|1387.37|1385.87|1391.43|1390.93|1383.4|1382.9|29211
1293058800000|2010-12-22 23:00:00|1386.87|1386.37|1379.68|1378.18|1388.78|1388.28|1372.58|1372.08|27894
1293145200000|2010-12-23 23:00:00|1379.18|1378.68|1383.28|1381.78|1386.58|1385.08|1379.18|1378.28|457
1293404400000|2010-12-26 23:00:00|1377.05|1375.55|1384.38|1383.88|1386.88|1386.38|1373.18|1372.68|20230
1293490800000|2010-12-27 23:00:00|1383.53|1383.03|1405.74|1405.24|1407.13|1406.63|1382.93|1382.43|34432
1293577200000|2010-12-28 23:00:00|1406.03|1405.53|1413.2|1411.7|1414.54|1414.04|1401.55|1401.05|31001
1293663600000|2010-12-29 23:00:00|1412.7|1412.2|1405.28|1403.78|1415.2|1414.7|1403.38|1402.88|25899
1293750000000|2010-12-30 23:00:00|1404.78|1404.28|1421.65|1421.15|1421.65|1421.15|1404.6|1404.1|14583
1294009200000|2011-01-02 23:00:00|1418.95|1418.45|1415.2|1413.7|1424.3|1423.8|1413.4|1412.9|25997
1294095600000|2011-01-03 23:00:00|1414.7|1414.2|1381.95|1380.45|1417.68|1417.18|1375.18|1374.68|53387
1294182000000|2011-01-04 23:00:00|1381.45|1380.95|1379.25|1377.75|1385.23|1384.73|1364.33|1363.83|53692
1294268400000|2011-01-05 23:00:00|1378.75|1378.25|1371.93|1370.43|1380.23|1379.73|1364.88|1364.38|51813
1294354800000|2011-01-06 23:00:00|1371.43|1370.93|1369.83|1369.33|1379.18|1378.68|1353.38|1352.88|48126
1294614000000|2011-01-09 23:00:00|1371.2|1370.7|1374.95|1373.45|1376.68|1376.18|1366.13|1365.63|42236
1294700400000|2011-01-10 23:00:00|1374.45|1373.95|1381.35|1379.85|1387.16|1386.66|1369.5|1368|45818
1294786800000|2011-01-11 23:00:00|1380.85|1380.35|1389.2|1387.7|1389.25|1388.75|1377.08|1376.58|45624
1294873200000|2011-01-12 23:00:00|1388.7|1388.2|1374.25|1372.75|1393.55|1393.05|1369.98|1369.48|44053
1294959600000|2011-01-13 23:00:00|1373.75|1373.25|1362.35|1361.85|1378.48|1377.98|1355.4|1354.9|53402
1295218800000|2011-01-16 23:00:00|1362.7|1362.2|1362.38|1360.88|1366.26|1365.76|1357.53|1357.03|21360
1295305200000|2011-01-17 23:00:00|1361.88|1361.38|1368.75|1367.25|1376.65|1376.15|1360.95|1360.45|44265
1295391600000|2011-01-18 23:00:00|1368.25|1367.75|1372.05|1370.55|1379.6|1379.1|1366.08|1365.58|36064
1295478000000|2011-01-19 23:00:00|1371.55|1371.05|1346.63|1345.13|1371.58|1371.08|1343.73|1343.23|41302
1295564400000|2011-01-20 23:00:00|1346.13|1345.63|1342.95|1342.45|1350.7|1350.2|1338.13|1337.63|50450
1295823600000|2011-01-23 23:00:00|1346.25|1345.75|1335.55|1334.05|1353.73|1353.23|1332.98|1332.48|26913
1295910000000|2011-01-24 23:00:00|1335.05|1334.55|1327.78|1326.28|1338.98|1338.48|1319.23|1317.73|50123
1295996400000|2011-01-25 23:00:00|1327.28|1326.78|1346.13|1344.63|1347.13|1346.63|1325.48|1324.98|42945
1296082800000|2011-01-26 23:00:00|1345.63|1345.13|1315.35|1313.85|1348.35|1347.85|1310.77|1310.27|49198
1296169200000|2011-01-27 23:00:00|1314.85|1314.35|1337.1|1336.6|1347.55|1347.05|1308.6|1308.1|52845
1296428400000|2011-01-30 23:00:00|1346.25|1345.75|1333.93|1332.43|1346.4|1345.9|1323.51|1323.01|46837
1296514800000|2011-01-31 23:00:00|1333.43|1332.93|1342.6|1341.1|1343.5|1343|1325.8|1325.3|41002
1296601200000|2011-02-01 23:00:00|1342.1|1341.6|1336.03|1334.53|1345.18|1344.68|1327.2|1326.7|40410
1296687600000|2011-02-02 23:00:00|1335.53|1335.03|1355.85|1354.35|1356.3|1355.8|1325.23|1324.73|37694
1296774000000|2011-02-03 23:00:00|1355.35|1354.85|1349.2|1348.7|1359.98|1359.48|1345.33|1344.83|22131
1297033200000|2011-02-06 23:00:00|1344.8|1344.3|1353.73|1352.23|1353.73|1353.23|1344.06|1343.56|32968
1297119600000|2011-02-07 23:00:00|1353.23|1352.73|1363.75|1362.25|1368.38|1367.88|1348.8|1348.3|29701
1297206000000|2011-02-08 23:00:00|1363.25|1362.75|1364.45|1362.95|1367.58|1367.08|1358.38|1357.88|17043
1297292400000|2011-02-09 23:00:00|1363.95|1363.45|1364.05|1362.55|1366.48|1365.98|1351.33|1350.83|35918
1297378800000|2011-02-10 23:00:00|1363.55|1363.05|1357.15|1356.65|1369.13|1368.63|1354.48|1353.98|35979
1297638000000|2011-02-13 23:00:00|1356.45|1355.95|1362.55|1361.05|1367.21|1366.71|1354.45|1353.95|31858
1297724400000|2011-02-14 23:00:00|1362.05|1361.55|1374.63|1373.13|1377|1376.5|1361.18|1360.68|34548
1297810800000|2011-02-15 23:00:00|1374.13|1373.63|1376.7|1375.2|1382.3|1381.8|1368.68|1368.18|27845
1297897200000|2011-02-16 23:00:00|1376.2|1375.7|1386.13|1384.63|1389.13|1387.63|1374.68|1374.18|24080
1297983600000|2011-02-17 23:00:00|1385.63|1385.13|1390.54|1390.04|1392.35|1391.85|1382.18|1381.68|37042
1298242800000|2011-02-20 23:00:00|1391.25|1390.75|1406.95|1406.45|1408.73|1408.23|1390.5|1390|21444
1298329200000|2011-02-21 23:00:00|1408.7|1408.2|1399.78|1398.28|1411.38|1410.88|1393.2|1392.7|49037
1298415600000|2011-02-22 23:00:00|1399.28|1398.78|1412.7|1411.2|1417.15|1416.65|1395.98|1395.48|38520
1298502000000|2011-02-23 23:00:00|1412.2|1411.7|1403.28|1401.78|1418.65|1418.15|1393.28|1392.78|48410
1298588400000|2011-02-24 23:00:00|1402.78|1402.28|1410.78|1410.28|1412.1|1411.6|1400.09|1399.59|39304
1298847600000|2011-02-27 23:00:00|1408.7|1408.2|1413.03|1411.53|1416.8|1416.3|1405.15|1404.65|37865
1298934000000|2011-02-28 23:00:00|1412.53|1412.03|1434.28|1432.78|1435.25|1434.75|1409.75|1409.25|40729
1299020400000|2011-03-01 23:00:00|1433.78|1433.28|1436.45|1434.95|1440.6|1440.1|1428.08|1427.58|42620
1299106800000|2011-03-02 23:00:00|1435.95|1435.45|1416.3|1414.8|1436.63|1436.13|1410.58|1410.08|41232
1299193200000|2011-03-03 23:00:00|1415.8|1415.3|1431.25|1430.75|1432.58|1432.08|1413.81|1413.31|28203
1299452400000|2011-03-06 23:00:00|1433.9|1433.4|1431.95|1430.45|1445.26|1444.76|1428.48|1427.98|41906
1299538800000|2011-03-07 23:00:00|1431.45|1430.95|1426.43|1424.93|1437.18|1436.68|1423.68|1423.18|43006
1299625200000|2011-03-08 23:00:00|1425.93|1425.43|1431.1|1429.6|1436.65|1436.15|1423.45|1422.95|35096
1299711600000|2011-03-09 23:00:00|1430.6|1430.1|1412.28|1410.78|1431.85|1431.35|1403.33|1402.83|47921
1299798000000|2011-03-10 23:00:00|1411.78|1411.28|1418.05|1417.55|1424.48|1423.98|1405.16|1404.66|45421
1299970800000|2011-03-12 23:00:00|1423.43|1422.93|1431.4|1429.9|1433.75|1432.25|1422.8|1422.3|1592
1300057200000|2011-03-13 23:00:00|1430.9|1430.4|1427.13|1425.63|1431.1|1430.6|1418.8|1418.3|39254
1300143600000|2011-03-14 23:00:00|1426.63|1426.13|1394.92|1393.42|1428|1427.5|1381.25|1380.75|70261
1300230000000|2011-03-15 23:00:00|1394.42|1393.92|1392.63|1391.13|1406.63|1406.13|1391.6|1390.1|42797
1300316400000|2011-03-16 23:00:00|1392.13|1391.63|1406.35|1405.85|1408.65|1408.15|1387.11|1386.61|37799
1300402800000|2011-03-17 23:00:00|1406.4|1405.9|1418.8|1418.3|1424.33|1423.83|1405.9|1405.4|32230
1300575600000|2011-03-19 23:00:00|1425.18|1424.68|1426.63|1425.13|1428.05|1426.55|1424.28|1423.78|1421
1300662000000|2011-03-20 23:00:00|1426.13|1425.63|1427.45|1425.95|1435.26|1434.76|1424.2|1423.7|32369
1300748400000|2011-03-21 23:00:00|1426.95|1426.45|1428.78|1428.28|1432.5|1432|1419.88|1419.38|37432
1300834800000|2011-03-22 23:00:00|1428.63|1428.13|1438.68|1438.18|1441.45|1440.95|1426.1|1425.6|29904
1300921200000|2011-03-23 23:00:00|1438.63|1438.13|1432.18|1431.68|1448.08|1447.58|1424.25|1423.75|36979
1301007600000|2011-03-24 23:00:00|1432.13|1431.63|1430.3|1429.8|1438.28|1437.78|1422.5|1422|25658
1301263200000|2011-03-27 22:00:00|1428.38|1427.88|1421.15|1420.65|1428.98|1428.48|1410.53|1410.03|37384
1301349600000|2011-03-28 22:00:00|1420.95|1420.45|1417.25|1415.75|1423.63|1423.13|1411.45|1410.95|28135
1301436000000|2011-03-29 22:00:00|1416.75|1416.25|1425.95|1424.45|1430.58|1430.08|1412.33|1411.83|35248
1301522400000|2011-03-30 22:00:00|1425.45|1424.95|1432.15|1430.65|1439.94|1439.44|1420.83|1420.33|36609
1301608800000|2011-03-31 22:00:00|1431.65|1431.15|1428.86|1428.36|1436.85|1436.35|1413.05|1412.55|35915
1301868000000|2011-04-03 22:00:00|1429.45|1428.95|1435.4|1433.9|1439.05|1438.55|1428.45|1427.95|23315
1301954400000|2011-04-04 22:00:00|1434.9|1434.4|1456.65|1455.15|1458.55|1457.05|1430.35|1429.85|37286
1302040800000|2011-04-05 22:00:00|1456.15|1455.65|1462.78|1461.28|1462.78|1462.18|1451.73|1451.23|40445
1302127200000|2011-04-06 22:00:00|1462.28|1461.78|1460.2|1458.7|1465.58|1465.08|1453.03|1452.53|25017
1302213600000|2011-04-07 22:00:00|1459.7|1459.2|1475.1|1474.6|1475.51|1475.01|1456.78|1456.28|26686
1302472800000|2011-04-10 22:00:00|1475.75|1475.25|1464|1462.5|1476.8|1476.3|1459.73|1459.23|46151
1302559200000|2011-04-11 22:00:00|1463.5|1463|1454.4|1452.9|1467.78|1467.28|1444.38|1443.88|31818
1302645600000|2011-04-12 22:00:00|1453.9|1453.4|1458.45|1456.95|1462.6|1462.1|1451.53|1451.03|24743
1302732000000|2011-04-13 22:00:00|1457.95|1457.45|1475.88|1474.38|1475.93|1475.43|1452.8|1452.3|27026
1302818400000|2011-04-14 22:00:00|1475.38|1474.88|1487|1486.5|1488.43|1487.93|1471.85|1471.35|32304
1303077600000|2011-04-17 22:00:00|1486.9|1486.4|1496.73|1495.23|1498.1|1497.6|1477.8|1477.3|36191
1303164000000|2011-04-18 22:00:00|1496.23|1495.73|1495.85|1494.35|1499.95|1499.45|1487.9|1487.4|34828
1303250400000|2011-04-19 22:00:00|1495.35|1494.85|1502.83|1501.33|1506.33|1505.83|1493.53|1493.03|47442
1303336800000|2011-04-20 22:00:00|1502.33|1501.83|1505.1|1503.6|1509.35|1508.85|1500.8|1500.3|45600
1303682400000|2011-04-24 22:00:00|1511.7|1511.2|1508.18|1506.68|1518.89|1518.39|1502.35|1501.85|51290
1303768800000|2011-04-25 22:00:00|1507.68|1507.18|1507.3|1505.8|1508.65|1508.15|1493.2|1492.7|46203
1303855200000|2011-04-26 22:00:00|1506.8|1506.3|1527.6|1526.1|1530.65|1530.15|1503.43|1502.93|58118
1303941600000|2011-04-27 22:00:00|1527.1|1526.6|1536.45|1534.95|1538.83|1538.33|1524.6|1524.1|62427
1304028000000|2011-04-28 22:00:00|1535.95|1535.45|1563.7|1563.2|1569.73|1569.23|1532.35|1531.85|51939
1304287200000|2011-05-01 22:00:00|1569.5|1569|1545.88|1544.38|1577.7|1577.2|1540.68|1540.18|60537
1304373600000|2011-05-02 22:00:00|1545.38|1544.88|1537.68|1536.18|1551.5|1551|1527.48|1526.98|82378
1304460000000|2011-05-03 22:00:00|1537.18|1536.68|1517.3|1515.8|1543.58|1543.08|1506.25|1505.75|63625
1304546400000|2011-05-04 22:00:00|1516.8|1516.3|1474.2|1472.7|1522.38|1521.88|1462.8|1462.3|92453
1304632800000|2011-05-05 22:00:00|1473.7|1473.2|1495.9|1495.4|1498.75|1498.25|1471.4|1470.9|86097
1304892000000|2011-05-08 22:00:00|1494.35|1493.85|1514.23|1512.73|1514.33|1513.83|1490.13|1489.63|57564
1304978400000|2011-05-09 22:00:00|1513.73|1513.23|1516.45|1514.95|1520.13|1519.63|1506.28|1505.78|50632
1305064800000|2011-05-10 22:00:00|1515.95|1515.45|1501.25|1499.75|1527|1526.5|1496.03|1495.53|56684
1305151200000|2011-05-11 22:00:00|1500.75|1500.25|1507.2|1505.7|1508.4|1507.9|1478.43|1477.93|65312
1305237600000|2011-05-12 22:00:00|1506.7|1506.2|1495.45|1494.95|1516.88|1516.38|1483.2|1482.7|56648
1305496800000|2011-05-15 22:00:00|1494.6|1494.1|1490.93|1489.43|1504.93|1504.43|1487.78|1487.28|48074
1305583200000|2011-05-16 22:00:00|1490.43|1489.93|1487.68|1486.18|1498.1|1497.6|1472.13|1471.63|49942
1305669600000|2011-05-17 22:00:00|1487.18|1486.68|1497.93|1496.43|1500.3|1499.8|1485.28|1484.78|35505
1305756000000|2011-05-18 22:00:00|1497.43|1496.93|1494.58|1493.08|1500.13|1499.63|1486.6|1486.1|41770
1305842400000|2011-05-19 22:00:00|1494.08|1493.58|1512.4|1511.9|1516.15|1515.65|1487.18|1486.68|46989
1306101600000|2011-05-22 22:00:00|1512.75|1512.25|1518.2|1516.7|1519.53|1519.03|1504.33|1503.83|57552
1306188000000|2011-05-23 22:00:00|1517.7|1517.2|1527.38|1525.88|1528.15|1527.65|1513.63|1513.13|51749
1306274400000|2011-05-24 22:00:00|1526.88|1526.38|1526.78|1525.28|1536.15|1534.65|1521.51|1521.01|48253
1306360800000|2011-05-25 22:00:00|1526.28|1525.78|1519.6|1518.1|1531.45|1530.95|1515.06|1514.56|49915
1306447200000|2011-05-26 22:00:00|1519.1|1518.6|1536.68|1536.18|1538.73|1538.23|1519|1518.5|28813
1306706400000|2011-05-29 22:00:00|1537|1536.5|1537.23|1536.73|1539.48|1538.98|1534.55|1534.05|11842
1306792800000|2011-05-30 22:00:00|1538.7|1538.2|1536.3|1534.8|1541.03|1540.53|1532.68|1532.18|38061
1306879200000|2011-05-31 22:00:00|1535.8|1535.3|1541.5|1540|1550.63|1550.13|1529.8|1529.3|44786
1306965600000|2011-06-01 22:00:00|1541|1540.5|1534.48|1532.98|1544.73|1544.23|1519.88|1519.38|34434
1307052000000|2011-06-02 22:00:00|1533.98|1533.48|1542.33|1541.83|1547.33|1546.83|1524.28|1523.78|43384
1307311200000|2011-06-05 22:00:00|1542.38|1541.88|1545.65|1544.15|1553.93|1553.43|1541.08|1540.58|30686
1307397600000|2011-06-06 22:00:00|1545.15|1544.65|1545.05|1543.55|1550.63|1550.13|1536.58|1536.08|31834
1307484000000|2011-06-07 22:00:00|1544.55|1544.05|1536.23|1534.73|1546.78|1546.28|1531.33|1530.83|31387
1307570400000|2011-06-08 22:00:00|1535.73|1535.23|1545.53|1544.03|1549.93|1549.43|1533.53|1533.03|26743
1307656800000|2011-06-09 22:00:00|1545.03|1544.53|1531.5|1531|1545.78|1545.28|1526.3|1525.8|27246
1307916000000|2011-06-12 22:00:00|1530.9|1530.4|1516.93|1515.43|1533.2|1532.7|1511.2|1510.7|30546
1308002400000|2011-06-13 22:00:00|1516.43|1515.93|1525.68|1524.18|1526.48|1525.98|1512.63|1512.13|19398
1308088800000|2011-06-14 22:00:00|1525.18|1524.68|1531.5|1530|1534.98|1534.48|1514.18|1513.68|23211
1308175200000|2011-06-15 22:00:00|1531|1530.5|1531.4|1529.9|1533.48|1532.98|1521.78|1521.28|21441
1308261600000|2011-06-16 22:00:00|1530.9|1530.4|1539.7|1539.2|1542.52|1542.02|1522.85|1522.35|37400
1308520800000|2011-06-19 22:00:00|1540.7|1540.2|1541.15|1539.65|1547.73|1547.23|1533.28|1532.78|31144
1308607200000|2011-06-20 22:00:00|1540.65|1540.15|1551.68|1550.18|1551.68|1550.18|1538.98|1538.48|25506
1308693600000|2011-06-21 22:00:00|1551.18|1550.68|1547|1545.5|1558.58|1558.08|1541.53|1541.03|31909
1308780000000|2011-06-22 22:00:00|1546.5|1546|1521.88|1520.38|1549.13|1548.63|1512.55|1512.05|50840
1308866400000|2011-06-23 22:00:00|1521.38|1520.88|1502.9|1502.4|1526.08|1525.58|1498.93|1498.43|24766
1309125600000|2011-06-26 22:00:00|1500.83|1500.33|1504.33|1502.83|1504.33|1502.83|1494.26|1493.76|3786
1309212000000|2011-06-27 22:00:00|1503.83|1503.33|1502.88|1501.38|1506.76|1506.26|1495.97|1495.47|32027
1309298400000|2011-06-28 22:00:00|1502.38|1501.88|1512.4|1510.9|1513.38|1512.88|1500.68|1500.18|28581
1309384800000|2011-06-29 22:00:00|1511.9|1511.4|1501.43|1499.93|1514.38|1513.88|1499.16|1498.66|31972
1309471200000|2011-06-30 22:00:00|1500.93|1500.43|1488.03|1487.53|1503.08|1502.58|1478.54|1478.04|39749
1309644000000|2011-07-02 22:00:00|1488|1487.5|1488.5|1487|1488.5|1487.5|1488|1487|4
1309730400000|2011-07-03 22:00:00|1488|1487.5|1497.35|1495.85|1497.35|1496.53|1486.6|1486.1|11168
1309816800000|2011-07-04 22:00:00|1495.78|1495.28|1517.1|1515.6|1517.31|1516.81|1493.7|1493.2|25832
1309903200000|2011-07-05 22:00:00|1516.6|1516.1|1530.18|1528.68|1534.13|1533.63|1510.48|1509.98|29485
1309989600000|2011-07-06 22:00:00|1529.68|1529.18|1533.18|1531.68|1534.83|1534.33|1522.34|1521.84|39377
1310076000000|2011-07-07 22:00:00|1532.68|1532.18|1544.45|1543.95|1545.88|1545.38|1525.18|1524.68|33264
1310335200000|2011-07-10 22:00:00|1543.85|1543.35|1554.95|1553.45|1557.33|1556.83|1542.13|1541.63|39285
1310421600000|2011-07-11 22:00:00|1554.45|1553.95|1568.58|1567.08|1573.98|1573.48|1541|1540.5|51799
1310508000000|2011-07-12 22:00:00|1568.08|1567.58|1583|1581.5|1588.23|1587.73|1564.6|1564.1|53022
1310594400000|2011-07-13 22:00:00|1582.5|1582|1588|1586.5|1594.68|1594.18|1579.28|1578.78|55448
1310680800000|2011-07-14 22:00:00|1587.5|1587|1593.93|1593.43|1594.23|1593.73|1576.48|1575.98|48736
1310940000000|2011-07-17 22:00:00|1594.3|1593.8|1606.05|1604.55|1607.75|1607.25|1591.73|1591.23|44451
1311026400000|2011-07-18 22:00:00|1605.55|1605.05|1589.63|1588.13|1610.48|1609.98|1582.9|1582.4|32921
1311112800000|2011-07-19 22:00:00|1589.13|1588.63|1602.93|1601.43|1602.93|1602.08|1581.38|1580.88|48189
1311199200000|2011-07-20 22:00:00|1602.43|1601.93|1590.95|1589.45|1605.03|1604.53|1585.23|1584.73|60329
1311285600000|2011-07-21 22:00:00|1590.45|1589.95|1601.45|1600.95|1607.68|1607.18|1583.88|1583.38|18350
1311544800000|2011-07-24 22:00:00|1609.6|1609.1|1615.6|1614.1|1624.28|1623.78|1604.05|1603.55|23533
1311631200000|2011-07-25 22:00:00|1615.1|1614.6|1621.08|1619.58|1621.13|1620.28|1608.3|1607.8|18369
1311717600000|2011-07-26 22:00:00|1620.58|1620.08|1614.55|1613.05|1629|1628.5|1609.25|1608.75|45396
1311804000000|2011-07-27 22:00:00|1614.05|1613.55|1619.05|1617.55|1620.55|1620.05|1603.64|1603.14|38716
1311890400000|2011-07-28 22:00:00|1618.55|1618.05|1627.4|1626.9|1633.15|1632.65|1611|1610.5|47882
1312149600000|2011-07-31 22:00:00|1612.05|1611.55|1620.9|1619.4|1632.23|1631.73|1608.58|1608.08|50187
1312236000000|2011-08-01 22:00:00|1620.4|1619.9|1660.78|1659.28|1661.97|1661.47|1616.83|1616.33|46363
1312322400000|2011-08-02 22:00:00|1660.28|1659.78|1661.95|1660.45|1673.41|1672.91|1652.23|1651.73|38432
1312408800000|2011-08-03 22:00:00|1661.45|1660.95|1649.15|1647.65|1682.58|1682.08|1640.41|1639.91|86258
1312495200000|2011-08-04 22:00:00|1648.65|1648.15|1664.05|1663.55|1670.45|1669.95|1642.23|1641.73|55896
1312754400000|2011-08-07 22:00:00|1683.4|1682.9|1718.1|1716.6|1720.95|1720.45|1682.9|1682.4|70425
1312840800000|2011-08-08 22:00:00|1717.6|1717.1|1744.4|1742.9|1780.25|1779.75|1715.65|1715.15|91426
1312927200000|2011-08-09 22:00:00|1743.9|1743.4|1795.8|1794.3|1798.25|1797.75|1737.7|1737.2|63668
1313013600000|2011-08-10 22:00:00|1795.3|1794.8|1768.65|1767.15|1815.78|1815.28|1732.45|1731.95|76176
1313100000000|2011-08-11 22:00:00|1768.15|1767.65|1747.2|1746.7|1768.7|1768.2|1723.78|1723.28|46281
1313359200000|2011-08-14 22:00:00|1746.8|1746.3|1765.95|1765.45|1766.78|1766.28|1728.69|1728.19|37379
1313445600000|2011-08-15 22:00:00|1766.05|1765.55|1786.8|1786.3|1787.38|1786.88|1761.45|1760.95|37522
1313532000000|2011-08-16 22:00:00|1786.98|1786.48|1789.15|1788.65|1795.16|1794.66|1779.5|1779|33488
1313618400000|2011-08-17 22:00:00|1789|1788.5|1824.7|1824.2|1829.08|1828.58|1784.5|1784|39725
1313704800000|2011-08-18 22:00:00|1824.75|1824.25|1852.4|1851.9|1878.55|1878.05|1822.13|1821.63|63256
1313964000000|2011-08-21 22:00:00|1860.95|1860.45|1898.38|1897.88|1900.93|1900.43|1857.87|1857.37|62679
1314050400000|2011-08-22 22:00:00|1898.43|1897.93|1831.08|1830.58|1912.7|1912.2|1823.63|1823.13|80590
1314136800000|2011-08-23 22:00:00|1831.13|1830.63|1751.88|1751.38|1854.57|1854.07|1750.4|1749.9|91628
1314223200000|2011-08-24 22:00:00|1752.38|1751.88|1772.43|1771.93|1775.28|1774.78|1703.67|1703.17|123131
1314309600000|2011-08-25 22:00:00|1772.6|1772.1|1828.38|1827.88|1828.7|1828.2|1757.38|1756.88|83079
1314568800000|2011-08-28 22:00:00|1838|1837.5|1788.53|1788.03|1839.2|1838.7|1776.23|1775.73|67798
1314655200000|2011-08-29 22:00:00|1789.85|1789.35|1835.85|1835.35|1840.95|1840.45|1783.98|1783.48|56210
1314741600000|2011-08-30 22:00:00|1835.9|1835.4|1824.98|1824.48|1840.45|1839.95|1811.75|1811.25|48620
1314828000000|2011-08-31 22:00:00|1825.45|1824.95|1825.6|1825.1|1831.3|1830.8|1813.93|1813.43|44491
1314914400000|2011-09-01 22:00:00|1825.35|1824.85|1883.3|1882.8|1885|1884.5|1824.78|1824.28|71229
1315173600000|2011-09-04 22:00:00|1879.35|1878.85|1901.38|1900.88|1903.83|1903.33|1874.69|1874.19|52954
1315260000000|2011-09-05 22:00:00|1901.8|1901.3|1874.13|1873.63|1921.43|1920.93|1859.65|1859.15|123097
1315346400000|2011-09-06 22:00:00|1873.93|1873.43|1817.73|1817.23|1880.8|1880.3|1792.73|1792.23|137509
1315432800000|2011-09-07 22:00:00|1817.8|1817.3|1869.4|1868.9|1871.21|1870.71|1814.1|1813.6|107864
1315519200000|2011-09-08 22:00:00|1869.96|1869.46|1856.05|1855.55|1886.62|1886.12|1823.4|1822.9|123736
1315778400000|2011-09-11 22:00:00|1859.63|1859.13|1814.98|1814.48|1862.8|1862.3|1801.78|1801.28|67357
1315864800000|2011-09-12 22:00:00|1814.83|1814.33|1834.7|1834.2|1844.48|1843.98|1794.85|1794.35|124799
1315951200000|2011-09-13 22:00:00|1834.75|1834.25|1821.48|1820.98|1845.28|1844.78|1809.05|1808.55|89460
1316037600000|2011-09-14 22:00:00|1821.6|1821.1|1790.2|1789.7|1827|1826.5|1773.05|1772.55|95167
1316124000000|2011-09-15 22:00:00|1790.45|1789.95|1812.1|1811.6|1822.15|1821.65|1762.93|1762.43|72827
1316383200000|2011-09-18 22:00:00|1816.9|1816.4|1779.18|1778.68|1828.7|1828.2|1770.98|1770.48|84853
1316469600000|2011-09-19 22:00:00|1778.78|1778.28|1804.45|1803.95|1812.05|1811.55|1770.1|1769.6|89738
1316556000000|2011-09-20 22:00:00|1804.53|1804.03|1780.63|1780.13|1816.98|1816.48|1779.18|1778.68|100785
1316642400000|2011-09-21 22:00:00|1780.78|1780.28|1736.88|1736.38|1786.98|1786.48|1721.13|1720.63|129222
1316728800000|2011-09-22 22:00:00|1738.18|1737.68|1657.1|1656.6|1755.85|1755.35|1628.97|1628.47|165352
1316988000000|2011-09-25 22:00:00|1653.26|1652.76|1628.43|1627.93|1664.25|1663.75|1532.95|1532.45|195106
1317074400000|2011-09-26 22:00:00|1627.08|1626.58|1650.33|1649.83|1677.73|1677.23|1615.49|1614.99|145232
1317160800000|2011-09-27 22:00:00|1650.3|1649.8|1609.63|1609.13|1669.85|1669.35|1599.1|1598.6|154377
1317247200000|2011-09-28 22:00:00|1608.03|1607.53|1615.55|1615.05|1635.78|1635.28|1583.53|1583.03|126046
1317333600000|2011-09-29 22:00:00|1615.65|1615.15|1624.2|1623.7|1640.98|1640.48|1606.83|1606.33|97391
1317592800000|2011-10-02 22:00:00|1626.83|1626.33|1661.48|1660.98|1665.28|1664.78|1622.63|1622.13|98104
1317679200000|2011-10-03 22:00:00|1661.18|1660.68|1624.85|1624.35|1679.48|1678.98|1596.27|1595.77|120318
1317765600000|2011-10-04 22:00:00|1626|1625.5|1643.03|1642.53|1647.46|1646.96|1598.1|1597.6|113710
1317852000000|2011-10-05 22:00:00|1643.05|1642.55|1650.9|1650.4|1655.45|1654.95|1632.05|1631.55|93359
1317938400000|2011-10-06 22:00:00|1651.98|1651.48|1638.55|1638.05|1666.7|1666.2|1626.71|1626.21|81387
1318197600000|2011-10-09 22:00:00|1639.2|1638.7|1676.05|1675.55|1677.92|1677.42|1639.1|1638.6|62857
1318284000000|2011-10-10 22:00:00|1675.93|1675.43|1663.48|1662.98|1685.19|1684.69|1654.2|1653.7|80890
1318370400000|2011-10-11 22:00:00|1663.65|1663.15|1675.23|1674.73|1692.7|1692.2|1661.03|1660.53|74337
1318456800000|2011-10-12 22:00:00|1675.53|1675.03|1667.6|1667.1|1684.88|1684.38|1653.1|1652.6|67194
1318543200000|2011-10-13 22:00:00|1667|1666.5|1681.08|1680.58|1684.13|1683.63|1661.43|1660.93|51354
1318716000000|2011-10-15 22:00:00|1681.45|1679.95|1680.95|1680.45|1681.45|1680.45|1680.95|1679.95|2
1318802400000|2011-10-16 22:00:00|1683.13|1682.63|1670.63|1670.13|1695.5|1695|1664.93|1664.43|69682
1318888800000|2011-10-17 22:00:00|1671.1|1670.6|1655.05|1654.55|1677.15|1676.65|1627.21|1626.71|91289
1318975200000|2011-10-18 22:00:00|1655.25|1654.75|1643.53|1643.03|1665.53|1665.03|1639.99|1639.49|75204
1319061600000|2011-10-19 22:00:00|1644.45|1643.95|1619.65|1619.15|1645.6|1645.1|1604.26|1603.76|122632
1319148000000|2011-10-20 22:00:00|1620|1619.5|1642.75|1642.25|1648.88|1648.38|1611.9|1611.4|68788
1319407200000|2011-10-23 22:00:00|1642.03|1641.53|1653.3|1652.8|1662.25|1661.75|1635.95|1635.45|69097
1319493600000|2011-10-24 22:00:00|1653.8|1653.3|1705.6|1705.1|1709.25|1708.75|1644.15|1643.65|100965
1319580000000|2011-10-25 22:00:00|1705.45|1704.95|1725.95|1725.45|1727.02|1726.52|1695.45|1694.95|75478
1319666400000|2011-10-26 22:00:00|1725.93|1725.43|1745.7|1745.2|1750.47|1749.97|1706.55|1706.05|80432
1319752800000|2011-10-27 22:00:00|1745.8|1745.3|1743.88|1743.38|1752.98|1752.48|1732.76|1732.26|62396
1319925600000|2011-10-29 22:00:00|1744.38|1742.88|1743.57|1743.07|1745.43|1744.27|1742.28|1740.83|836
1320015600000|2011-10-30 23:00:00|1743.54|1743.04|1710.67|1710.17|1745.66|1745.16|1704.74|1704.24|72868
1320102000000|2011-10-31 23:00:00|1710.79|1710.29|1715.43|1714.93|1724.48|1723.98|1681.67|1681.17|102574
1320188400000|2011-11-01 23:00:00|1715.38|1714.88|1739.65|1739.15|1744.69|1744.19|1714.83|1714.33|73534
1320274800000|2011-11-02 23:00:00|1739.6|1739.1|1761.4|1760.9|1768.21|1767.71|1723.13|1722.63|91007
1320361200000|2011-11-03 23:00:00|1761.39|1760.89|1754.83|1754.33|1764.18|1763.68|1748.88|1748.38|60102
1320620400000|2011-11-06 23:00:00|1754.3|1753.8|1796|1795.5|1798.83|1798.33|1753.63|1753.13|60191
1320706800000|2011-11-07 23:00:00|1796.03|1795.53|1786.05|1785.55|1803.3|1802.8|1777.4|1776.9|60560
1320793200000|2011-11-08 23:00:00|1786|1785.5|1769.2|1768.7|1800.25|1799.75|1764.48|1763.98|84394
1320879600000|2011-11-09 23:00:00|1769.33|1768.83|1758.35|1757.85|1775.82|1775.32|1736.35|1735.85|85328
1320966000000|2011-11-10 23:00:00|1759.08|1758.58|1788.85|1788.35|1789.9|1789.4|1746.65|1746.15|63446
1321225200000|2011-11-13 23:00:00|1788.36|1787.86|1780.7|1780.2|1796.67|1796.17|1774.13|1773.63|55509
1321311600000|2011-11-14 23:00:00|1780.8|1780.3|1781.5|1781|1786.79|1786.29|1760.62|1760.12|71619
1321398000000|2011-11-15 23:00:00|1781.58|1781.08|1762.88|1762.38|1783.98|1783.48|1753.74|1753.24|89918
1321484400000|2011-11-16 23:00:00|1764.45|1763.95|1720.22|1719.72|1767.35|1766.85|1710.68|1710.18|99213
1321570800000|2011-11-17 23:00:00|1720.3|1719.8|1724.14|1723.64|1737.94|1737.44|1711.23|1710.73|86028
1321830000000|2011-11-20 23:00:00|1723.95|1723.45|1677.48|1676.98|1726.86|1726.36|1666.85|1666.35|103155
1321916400000|2011-11-21 23:00:00|1684.93|1684.43|1699.48|1698.98|1705.95|1705.45|1668.51|1668.01|99564
1322002800000|2011-11-22 23:00:00|1700.15|1699.65|1692.8|1692.3|1710.43|1709.93|1677.61|1677.11|91804
1322089200000|2011-11-23 23:00:00|1692.18|1691.68|1695.43|1694.93|1702.3|1701.8|1688.05|1687.55|40085
1322175600000|2011-11-24 23:00:00|1695.5|1695|1681.35|1680.85|1698.33|1697.83|1672.33|1671.83|56728
1322434800000|2011-11-27 23:00:00|1686.55|1686.05|1711.28|1710.78|1721.43|1720.93|1686.55|1686.05|72612
1322521200000|2011-11-28 23:00:00|1712.68|1712.18|1716.15|1715.65|1720.54|1720.04|1704.04|1703.54|76731
1322607600000|2011-11-29 23:00:00|1716.5|1716|1749.63|1749.13|1751.19|1750.69|1701.09|1700.59|100657
1322694000000|2011-11-30 23:00:00|1749.1|1748.6|1745.75|1745.25|1754.66|1754.16|1734.15|1733.65|83788
1322780400000|2011-12-01 23:00:00|1745.33|1744.83|1746.93|1746.43|1763.58|1763.08|1738.45|1737.95|63706
1323039600000|2011-12-04 23:00:00|1749.33|1748.83|1723.33|1722.83|1755.28|1754.78|1718|1717.5|83449
1323126000000|2011-12-05 23:00:00|1723.53|1723.03|1729.28|1728.78|1733.44|1732.94|1702.36|1701.86|101278
1323212400000|2011-12-06 23:00:00|1728.35|1727.85|1743.23|1742.73|1743.33|1742.83|1720.47|1719.97|94315
1323298800000|2011-12-07 23:00:00|1742.8|1742.3|1706.96|1706.46|1756.45|1755.95|1704.46|1703.96|124838
1323385200000|2011-12-08 23:00:00|1705.8|1705.3|1711.8|1711.3|1724.45|1723.95|1703.9|1703.4|90952
1323644400000|2011-12-11 23:00:00|1714.19|1713.69|1665.88|1665.38|1715.3|1714.8|1657.49|1656.99|110373
1323730800000|2011-12-12 23:00:00|1665.5|1665|1631.23|1630.73|1678.55|1678.05|1622.88|1622.38|125023
1323817200000|2011-12-13 23:00:00|1626.48|1625.98|1576.8|1576.3|1642.78|1642.28|1563.81|1563.31|160323
1323903600000|2011-12-14 23:00:00|1580.57|1580.07|1570.87|1570.37|1594.49|1593.99|1560.79|1560.29|120640
1323990000000|2011-12-15 23:00:00|1572.4|1571.9|1599.25|1598.75|1601.52|1601.02|1571.52|1571.02|102957
1324249200000|2011-12-18 23:00:00|1599.45|1598.95|1594.03|1593.53|1608.3|1607.8|1583.9|1583.4|82237
1324335600000|2011-12-19 23:00:00|1592.64|1592.14|1615.7|1615.2|1619.01|1618.51|1592.58|1592.08|74999
1324422000000|2011-12-20 23:00:00|1615.85|1615.35|1615.25|1614.75|1642.09|1641.59|1606.43|1605.93|79124
1324508400000|2011-12-21 23:00:00|1615.2|1614.7|1605.61|1605.11|1617.25|1616.75|1598.17|1597.67|94559
1324594800000|2011-12-22 23:00:00|1606.33|1605.83|1607.4|1606.9|1614.27|1613.77|1602.9|1602.4|44936
1324940400000|2011-12-26 23:00:00|1605.8|1605.3|1593.4|1592.9|1606.76|1606.26|1590.1|1589.6|43008
1325026800000|2011-12-27 23:00:00|1593.1|1592.6|1555.78|1555.28|1593.39|1592.89|1549.89|1549.39|81829
1325026800000|2011-12-27 23:00:00|1593.1|1592.6|1555.78|1555.28|1593.39|1592.89|1549.89|1549.39|81829
1325113200000|2011-12-28 23:00:00|1555.75|1555.25|1546|1545.5|1561.8|1561.3|1522.95|1522.45|80003
1325199600000|2011-12-29 23:00:00|1546.43|1545.93|1565.45|1564.95|1581.8|1581.3|1546.05|1545.55|71362
1325545200000|2012-01-02 23:00:00|1569.19|1568.69|1604.23|1603.73|1607.72|1607.22|1567.68|1567.18|73476
1325631600000|2012-01-03 23:00:00|1604.4|1603.9|1612.16|1611.66|1618.95|1618.45|1593.17|1592.67|91240
1325718000000|2012-01-04 23:00:00|1612.65|1612.15|1622.81|1622.31|1626.08|1625.58|1597.19|1596.69|93848
1325804400000|2012-01-05 23:00:00|1620.88|1620.38|1618.05|1617.55|1631.47|1630.97|1608.93|1608.43|77390
1326063600000|2012-01-08 23:00:00|1615.85|1615.35|1611.15|1610.65|1623.96|1623.46|1605.35|1604.85|105101
1326150000000|2012-01-09 23:00:00|1611.98|1611.48|1632.55|1632.05|1640.59|1640.09|1608.95|1608.45|75108
1326236400000|2012-01-10 23:00:00|1631.73|1631.23|1642.38|1641.88|1647.63|1647.13|1630.56|1630.06|91621
1326322800000|2012-01-11 23:00:00|1642.85|1642.35|1650.3|1649.8|1662.39|1661.89|1640.59|1640.09|85863
1326409200000|2012-01-12 23:00:00|1649.85|1649.35|1639.46|1638.96|1650.15|1649.65|1625.7|1625.2|102769
1326668400000|2012-01-15 23:00:00|1635.55|1635.05|1643.8|1643.3|1647.37|1646.87|1631.83|1631.33|44673
1326754800000|2012-01-16 23:00:00|1643.21|1642.71|1652.75|1652.25|1668.08|1667.58|1642.2|1641.7|78839
1326841200000|2012-01-17 23:00:00|1652.52|1652.02|1660.25|1659.75|1662.71|1662.21|1643.07|1642.57|101901
1326927600000|2012-01-18 23:00:00|1660.6|1660.1|1658.05|1657.55|1670.47|1669.97|1649.53|1649.03|81254
1327014000000|2012-01-19 23:00:00|1657.15|1656.65|1666.85|1666.35|1667.15|1666.65|1645.49|1644.99|94501
1327273200000|2012-01-22 23:00:00|1666.25|1665.75|1677.23|1676.73|1681.78|1681.28|1663|1662.5|83778
1327359600000|2012-01-23 23:00:00|1676.33|1675.83|1666.4|1665.9|1680.21|1679.71|1661.91|1661.41|105689
1327446000000|2012-01-24 23:00:00|1666.23|1665.73|1711.15|1710.65|1713.39|1712.89|1649.44|1648.94|128916
1327532400000|2012-01-25 23:00:00|1710.44|1709.94|1721.83|1721.33|1731.48|1730.98|1703.4|1702.9|122817
1327618800000|2012-01-26 23:00:00|1720.7|1720.2|1739.54|1739.04|1740.21|1739.71|1714.88|1714.38|94069
1327878000000|2012-01-29 23:00:00|1737.15|1736.65|1730|1729.5|1739.18|1738.68|1717.1|1716.6|34274
1327964400000|2012-01-30 23:00:00|1731.25|1730.75|1737.5|1737|1748.02|1747.52|1726.43|1725.93|136599
1328050800000|2012-01-31 23:00:00|1738.1|1737.6|1743.3|1742.8|1751.43|1750.93|1733.03|1732.53|146758
1328137200000|2012-02-01 23:00:00|1745.48|1744.98|1759.25|1758.75|1761.43|1760.93|1741.41|1740.91|127351
1328223600000|2012-02-02 23:00:00|1759.45|1758.95|1726.48|1725.98|1763.51|1763.01|1724.1|1723.6|116953
1328482800000|2012-02-05 23:00:00|1727.85|1727.35|1720.3|1719.8|1738.52|1738.02|1712.12|1711.62|112714
1328569200000|2012-02-06 23:00:00|1720.45|1719.95|1745.2|1744.7|1750.21|1749.71|1710.55|1710.05|122715
1328655600000|2012-02-07 23:00:00|1744.79|1744.29|1732.7|1732.2|1752.44|1751.94|1724.78|1724.28|118371
1328742000000|2012-02-08 23:00:00|1732.35|1731.85|1729.53|1729.03|1752.97|1752.47|1726.35|1725.85|127938
1328828400000|2012-02-09 23:00:00|1730.75|1730.25|1722.05|1721.55|1735.11|1734.61|1705.04|1704.54|126607
1329087600000|2012-02-12 23:00:00|1726.78|1726.28|1722.23|1721.73|1733.66|1733.16|1716.38|1715.88|103207
1329174000000|2012-02-13 23:00:00|1720.97|1720.47|1721.05|1720.55|1728.14|1727.64|1712.52|1712.02|122290
1329260400000|2012-02-14 23:00:00|1721.48|1720.98|1728.46|1727.96|1737.67|1737.17|1718.94|1718.44|110883
1329346800000|2012-02-15 23:00:00|1728.38|1727.88|1729.2|1728.7|1730.29|1729.79|1705.71|1705.21|120889
1329433200000|2012-02-16 23:00:00|1728.49|1727.99|1723.63|1723.13|1736.25|1735.75|1717.57|1717.07|90071
1329692400000|2012-02-19 23:00:00|1724.15|1723.65|1734.41|1733.91|1737.55|1737.05|1724.15|1723.65|56408
1329778800000|2012-02-20 23:00:00|1734.3|1733.8|1760.28|1759.78|1760.51|1760.01|1731.2|1730.7|107230
1329865200000|2012-02-21 23:00:00|1760.07|1759.57|1776.34|1775.84|1782.04|1781.54|1749.65|1749.15|104867
1329951600000|2012-02-22 23:00:00|1776.55|1776.05|1780.54|1780.04|1787.77|1787.27|1772.55|1772.05|107177
1330038000000|2012-02-23 23:00:00|1780.52|1780.02|1772.6|1772.1|1783.27|1782.77|1770.69|1770.19|100070
1330297200000|2012-02-26 23:00:00|1773.62|1773.12|1768.4|1767.9|1779.8|1779.3|1761.88|1761.38|102092
1330383600000|2012-02-27 23:00:00|1768.39|1767.89|1784|1783.5|1790.65|1790.15|1766.23|1765.73|104843
1330470000000|2012-02-28 23:00:00|1784.78|1784.28|1697.3|1696.8|1791.04|1790.54|1688.39|1687.89|151137
1330556400000|2012-02-29 23:00:00|1695.66|1695.16|1718.31|1717.81|1726.25|1725.75|1695.54|1695.04|159525
1330642800000|2012-03-01 23:00:00|1719.15|1718.65|1712.7|1712.2|1724.58|1724.08|1705.2|1704.7|119528
1330902000000|2012-03-04 23:00:00|1711.71|1711.21|1706.65|1706.15|1717.15|1716.65|1694|1693.5|41979
1330988400000|2012-03-05 23:00:00|1707.08|1706.58|1675|1674.5|1709.39|1708.89|1663.7|1663.2|142733
1331074800000|2012-03-06 23:00:00|1675.13|1674.63|1685.12|1684.62|1688.53|1688.03|1671.69|1671.19|109721
1331161200000|2012-03-07 23:00:00|1686.01|1685.51|1699.91|1699.41|1704.36|1703.86|1683.53|1683.03|105327
1331247600000|2012-03-08 23:00:00|1700.47|1699.97|1714.1|1713.6|1715.39|1714.89|1677.07|1676.57|119411
1331420400000|2012-03-10 23:00:00|1714.55|1713.05|1714.43|1713.93|1717.65|1716.73|1714.23|1713.05|659
1331506800000|2012-03-11 23:00:00|1714.28|1713.78|1700.28|1699.78|1714.6|1714.1|1692.87|1692.37|106800
1331593200000|2012-03-12 23:00:00|1700.24|1699.74|1676.93|1676.43|1706.07|1705.57|1662.5|1662|124804
1331679600000|2012-03-13 23:00:00|1676.96|1676.46|1643.66|1643.16|1682.72|1682.22|1634.86|1634.36|139249
1331766000000|2012-03-14 23:00:00|1643.65|1643.15|1656.33|1655.83|1666.87|1666.37|1636.49|1635.99|124889
1331852400000|2012-03-15 23:00:00|1656.28|1655.78|1660.23|1659.73|1665.18|1664.68|1640.02|1639.52|115539
1332025200000|2012-03-17 23:00:00|1660.6|1659.1|1659.15|1658.65|1660.68|1659.18|1657.81|1656.31|1239
1332111600000|2012-03-18 23:00:00|1659.07|1658.57|1662.55|1662.05|1670.23|1669.73|1652.73|1652.23|96381
1332198000000|2012-03-19 23:00:00|1662.56|1662.06|1648.92|1648.42|1665.14|1664.64|1641.88|1641.38|103657
1332284400000|2012-03-20 23:00:00|1648.91|1648.41|1650.07|1649.57|1662.19|1661.69|1646.97|1646.47|115672
1332370800000|2012-03-21 23:00:00|1650.05|1649.55|1644.73|1644.23|1656.84|1656.34|1628.45|1627.95|150748
1332457200000|2012-03-22 23:00:00|1644.75|1644.25|1662|1661.5|1666.79|1666.29|1642.47|1641.97|128388
1332630000000|2012-03-24 23:00:00|1662.5|1661|1662.5|1661|1662.5|1661|1662.5|1661|1
1332712800000|2012-03-25 22:00:00|1664|1663.5|1690.23|1689.73|1693.79|1693.29|1655.97|1655.47|129798
1332799200000|2012-03-26 22:00:00|1690.17|1689.67|1680.71|1680.21|1697.33|1696.83|1680|1679.5|114969
1332885600000|2012-03-27 22:00:00|1680.53|1680.03|1663.29|1662.79|1684.87|1684.37|1655.21|1654.71|127561
1332972000000|2012-03-28 22:00:00|1663.28|1662.78|1661.84|1661.34|1665.4|1664.9|1645.43|1644.93|124822
1333058400000|2012-03-29 22:00:00|1661.6|1661.1|1668.43|1667.93|1671.31|1670.81|1660.2|1659.7|116997
1333231200000|2012-03-31 22:00:00|1669.2|1667.7|1669.2|1667.7|1669.2|1667.7|1669.2|1667.7|1
1333317600000|2012-04-01 22:00:00|1671.54|1671.04|1677.06|1676.56|1683.82|1683.32|1663.34|1662.84|117213
1333404000000|2012-04-02 22:00:00|1677.13|1676.63|1646.43|1645.93|1681.35|1680.85|1639.27|1638.77|142923
1333490400000|2012-04-03 22:00:00|1646.21|1645.71|1619.95|1619.45|1648.47|1647.97|1612.68|1612.18|151900
1333576800000|2012-04-04 22:00:00|1621.04|1620.54|1631.4|1630.9|1633.82|1633.32|1620.48|1619.98|116980
1333663200000|2012-04-05 22:00:00|1631.2|1630.7|1631.2|1630.7|1631.2|1630.7|1631.2|1630.7|1
1333922400000|2012-04-08 22:00:00|1643.3|1642.8|1641.03|1640.53|1649.1|1648.6|1635.95|1635.45|84765
1334008800000|2012-04-09 22:00:00|1641.18|1640.68|1660.45|1659.95|1663.31|1662.81|1632.31|1631.81|135893
1334095200000|2012-04-10 22:00:00|1659.83|1659.33|1659.55|1659.05|1663.05|1662.55|1653.26|1652.76|123566
1334181600000|2012-04-11 22:00:00|1659.79|1659.29|1675.46|1674.96|1680.43|1679.93|1650.78|1650.28|123404
1334268000000|2012-04-12 22:00:00|1675.98|1675.48|1658.65|1658.15|1678.29|1677.79|1649.77|1649.27|128607
1334527200000|2012-04-15 22:00:00|1655.4|1654.9|1652.7|1652.2|1658.19|1657.69|1641.69|1641.19|131725
1334613600000|2012-04-16 22:00:00|1653.12|1652.62|1650.45|1649.95|1657.83|1657.33|1634.99|1634.49|115269
1334700000000|2012-04-17 22:00:00|1650.3|1649.8|1642.3|1641.8|1654.72|1654.22|1638.23|1637.73|115786
1334786400000|2012-04-18 22:00:00|1642.53|1642.03|1642.84|1642.34|1654.08|1653.58|1631.48|1630.98|130857
1334872800000|2012-04-19 22:00:00|1643.13|1642.63|1643.28|1642.78|1647.56|1647.06|1638.97|1638.47|101887
1335132000000|2012-04-22 22:00:00|1641.54|1641.04|1638.47|1637.97|1643.64|1643.14|1623.65|1623.15|117370
1335218400000|2012-04-23 22:00:00|1638.06|1637.56|1641.67|1641.17|1649.65|1649.15|1634.34|1633.84|104375
1335304800000|2012-04-24 22:00:00|1641.63|1641.13|1644.67|1644.17|1647|1646.5|1624.7|1624.2|121102
1335391200000|2012-04-25 22:00:00|1644.5|1644|1656.93|1656.43|1661.53|1661.03|1642.18|1641.68|107012
1335477600000|2012-04-26 22:00:00|1655.23|1654.73|1663.28|1662.78|1667.91|1667.41|1650.97|1650.47|101311
1335736800000|2012-04-29 22:00:00|1663.23|1662.73|1664.27|1663.77|1666.46|1665.96|1645|1644.5|87183
1335823200000|2012-04-30 22:00:00|1665.41|1664.91|1662.68|1662.18|1671.88|1671.38|1657.48|1656.98|73743
1335909600000|2012-05-01 22:00:00|1663.33|1662.83|1653.76|1653.26|1663.55|1663.05|1646.4|1645.9|108314
1335996000000|2012-05-02 22:00:00|1653.6|1653.1|1636.15|1635.65|1653.95|1653.45|1631.52|1631.02|107895
1336082400000|2012-05-03 22:00:00|1636.42|1635.92|1642.29|1641.79|1647.57|1647.07|1626.98|1626.48|107376
1336341600000|2012-05-06 22:00:00|1640.91|1640.41|1638.5|1638|1642.91|1642.41|1632.51|1632.01|102930
1336428000000|2012-05-07 22:00:00|1638.7|1638.2|1605.65|1605.15|1639.5|1639|1595.85|1595.35|124573
1336514400000|2012-05-08 22:00:00|1605.77|1605.27|1589.85|1589.35|1606.8|1606.3|1579.63|1579.13|152971
1336600800000|2012-05-09 22:00:00|1590.73|1590.23|1593.94|1593.44|1602.29|1601.79|1586.06|1585.56|117644
1336687200000|2012-05-10 22:00:00|1593.57|1593.07|1579.72|1579.22|1595.36|1594.86|1574|1573.5|119573
1336946400000|2012-05-13 22:00:00|1583.23|1582.73|1557.33|1556.83|1586.07|1585.57|1555.76|1555.26|111236
1337032800000|2012-05-14 22:00:00|1557.34|1556.84|1544.55|1544.05|1564.6|1564.1|1541.88|1541.38|121037
1337119200000|2012-05-15 22:00:00|1545.08|1544.58|1540.18|1539.68|1552.6|1552.1|1527.39|1526.89|159615
1337205600000|2012-05-16 22:00:00|1539.58|1539.08|1574.48|1573.98|1580.29|1579.79|1539|1538.5|137305
1337292000000|2012-05-17 22:00:00|1574.68|1574.18|1593.4|1592.9|1597.94|1597.44|1568.34|1567.84|143895
1337551200000|2012-05-20 22:00:00|1592.43|1591.93|1593.01|1592.51|1599.58|1599.08|1585.2|1584.7|117935
1337637600000|2012-05-21 22:00:00|1593.51|1593.01|1568.64|1568.14|1594.81|1594.31|1561.83|1561.33|127792
1337724000000|2012-05-22 22:00:00|1568.05|1567.55|1562.03|1561.53|1569.11|1568.61|1533.62|1533.12|166938
1337810400000|2012-05-23 22:00:00|1562.06|1561.56|1561.65|1561.15|1578.3|1577.8|1551.87|1551.37|147758
1337896800000|2012-05-24 22:00:00|1558.66|1558.16|1573.33|1572.83|1574.66|1574.16|1551.69|1551.19|122866
1338156000000|2012-05-27 22:00:00|1575.44|1574.94|1574.65|1574.15|1584.33|1583.83|1571.94|1571.44|67740
1338242400000|2012-05-28 22:00:00|1574.63|1574.13|1555.35|1554.85|1583.14|1582.64|1548.61|1548.11|136108
1338328800000|2012-05-29 22:00:00|1555.12|1554.62|1562.98|1562.48|1569.93|1569.43|1532.87|1532.37|156615
1338415200000|2012-05-30 22:00:00|1563.68|1563.18|1560.3|1559.8|1573.49|1572.99|1552.37|1551.87|158020
1338501600000|2012-05-31 22:00:00|1560.66|1560.16|1624.35|1623.85|1630.38|1629.88|1545.15|1544.65|189276
1338760800000|2012-06-03 22:00:00|1627.07|1626.57|1618.88|1618.38|1629.32|1628.82|1609.17|1608.67|155346
1338847200000|2012-06-04 22:00:00|1618.9|1618.4|1617.58|1617.08|1624|1623.5|1612.15|1611.65|141019
1338933600000|2012-06-05 22:00:00|1617.73|1617.23|1620.26|1619.76|1641.11|1640.61|1614.18|1613.68|168797
1339020000000|2012-06-06 22:00:00|1621.08|1620.58|1589.32|1588.82|1629.58|1629.08|1578.85|1578.35|180345
1339106400000|2012-06-07 22:00:00|1590.33|1589.83|1593.7|1593.2|1595.54|1595.04|1557.98|1557.48|165294
1339365600000|2012-06-10 22:00:00|1601.78|1601.28|1596.25|1595.75|1608.49|1607.99|1582.24|1581.74|145820
1339452000000|2012-06-11 22:00:00|1596.23|1595.73|1610.1|1609.6|1617.85|1617.35|1586.14|1585.64|161904
1339538400000|2012-06-12 22:00:00|1609.99|1609.49|1618.05|1617.55|1625.23|1624.73|1606.41|1605.91|141035
1339624800000|2012-06-13 22:00:00|1618.49|1617.99|1623.4|1622.9|1628.33|1627.83|1609.75|1609.25|142611
1339711200000|2012-06-14 22:00:00|1623.62|1623.12|1627.38|1626.88|1633.8|1633.3|1620.18|1619.68|121656
1339970400000|2012-06-17 22:00:00|1628.62|1628.12|1628.69|1628.19|1630.4|1629.9|1607.62|1607.12|155406
1340056800000|2012-06-18 22:00:00|1627.29|1626.79|1618.26|1617.76|1633.7|1633.2|1617.84|1617.34|138538
1340143200000|2012-06-19 22:00:00|1618.56|1618.06|1606.91|1606.41|1623.1|1622.6|1590.24|1589.74|167323
1340229600000|2012-06-20 22:00:00|1607.02|1606.52|1565.35|1564.85|1607.54|1607.04|1564.8|1564.3|179020
1340316000000|2012-06-21 22:00:00|1565.34|1564.84|1572.98|1572.48|1573.72|1573.22|1558.62|1558.12|130484
1340575200000|2012-06-24 22:00:00|1572.35|1571.85|1585.07|1584.57|1588.72|1588.22|1566.69|1566.19|128328
1340661600000|2012-06-25 22:00:00|1586.89|1586.39|1572.75|1572.25|1587.12|1586.62|1568.05|1567.55|125364
1340748000000|2012-06-26 22:00:00|1572.76|1572.26|1574.64|1574.14|1584.05|1583.55|1563.11|1562.61|119141
1340834400000|2012-06-27 22:00:00|1574.87|1574.37|1552.6|1552.1|1579.34|1578.84|1548.41|1547.91|144011
1340920800000|2012-06-28 22:00:00|1552.3|1551.8|1597.78|1597.28|1607.37|1606.87|1551.47|1550.97|160958
1341180000000|2012-07-01 22:00:00|1598.66|1598.16|1597.18|1596.68|1602.79|1602.29|1587.53|1587.03|119387
1341266400000|2012-07-02 22:00:00|1596.93|1596.43|1617.2|1616.7|1625.33|1624.83|1595.32|1594.82|126057
1341352800000|2012-07-03 22:00:00|1617.76|1617.26|1615.16|1614.66|1620.72|1620.22|1611.9|1611.4|66586
1341439200000|2012-07-04 22:00:00|1615.95|1615.45|1604.95|1604.45|1624.17|1623.67|1597.86|1597.36|138603
1341525600000|2012-07-05 22:00:00|1605.13|1604.63|1583.93|1583.43|1610.2|1609.7|1576.88|1576.38|138931
1341784800000|2012-07-08 22:00:00|1581.28|1580.78|1587.5|1587|1593.28|1592.78|1576.6|1576.1|21492
1341871200000|2012-07-09 22:00:00|1589.8|1589.3|1567.08|1566.58|1601.91|1601.41|1564.92|1564.42|132205
1341957600000|2012-07-10 22:00:00|1567.13|1566.63|1574|1573.5|1583.73|1583.23|1567.03|1566.53|128137
1342044000000|2012-07-11 22:00:00|1577.65|1577.15|1572.67|1572.17|1578.43|1577.93|1555.38|1554.88|143903
1342130400000|2012-07-12 22:00:00|1572.53|1572.03|1589.85|1589.35|1597.14|1596.64|1566.35|1565.85|118593
1342389600000|2012-07-15 22:00:00|1591.08|1590.58|1588.98|1588.48|1595.14|1594.64|1578.34|1577.84|112503
1342476000000|2012-07-16 22:00:00|1589.14|1588.64|1582.91|1582.41|1599.58|1599.08|1571.99|1571.49|145002
1342562400000|2012-07-17 22:00:00|1584.06|1583.56|1573.78|1573.28|1586.4|1585.9|1568.13|1567.63|132991
1342648800000|2012-07-18 22:00:00|1573.64|1573.14|1582.03|1581.53|1592.01|1591.51|1573.22|1572.72|125437
1342735200000|2012-07-19 22:00:00|1582.07|1581.57|1584.75|1584.25|1587.44|1586.94|1573.96|1573.46|134332
1342994400000|2012-07-22 22:00:00|1580.7|1580.2|1576.9|1576.4|1583.37|1582.87|1563.68|1563.18|133021
1343080800000|2012-07-23 22:00:00|1576.88|1576.38|1581.68|1581.18|1584.92|1584.42|1569.24|1568.74|136398
1343167200000|2012-07-24 22:00:00|1581.05|1580.55|1607.6|1607.1|1610.97|1610.47|1579.25|1578.75|151184
1343253600000|2012-07-25 22:00:00|1605.03|1604.53|1616.1|1615.6|1622.29|1621.79|1601.65|1601.15|143245
1343340000000|2012-07-26 22:00:00|1615.9|1615.4|1623.65|1623.15|1629.9|1629.4|1612.15|1611.65|135651
1343599200000|2012-07-29 22:00:00|1623.05|1622.55|1622.45|1621.95|1627.78|1627.28|1614.62|1614.12|84235
1343685600000|2012-07-30 22:00:00|1622.33|1621.83|1614.64|1614.14|1628.32|1627.82|1611.3|1610.8|135542
1343772000000|2012-07-31 22:00:00|1614.77|1614.27|1600.03|1599.53|1618.91|1618.41|1592.36|1591.86|152041
1343858400000|2012-08-01 22:00:00|1599.51|1599.01|1588.85|1588.35|1615.62|1615.12|1583.75|1583.25|149918
1343944800000|2012-08-02 22:00:00|1588.75|1588.25|1591.25|1590.75|1591.78|1591.28|1588.75|1588.25|4576
1344204000000|2012-08-05 22:00:00|1604.4|1603.9|1611.59|1611.09|1615.75|1615.25|1602.49|1601.99|101705
1344290400000|2012-08-06 22:00:00|1610.9|1610.4|1612.22|1611.72|1618.78|1618.28|1609.3|1608.8|106803
1344376800000|2012-08-07 22:00:00|1612.42|1611.92|1612.45|1611.95|1617.08|1616.58|1603.75|1603.25|113312
1344463200000|2012-08-08 22:00:00|1612.72|1612.22|1618.06|1617.56|1618.68|1618.18|1610|1609.5|97979
1344549600000|2012-08-09 22:00:00|1618.1|1617.6|1620.43|1619.93|1626.75|1626.25|1606.12|1605.62|102060
1344808800000|2012-08-12 22:00:00|1620.48|1619.98|1610.6|1610.1|1626|1625.5|1607.86|1607.36|99057
1344895200000|2012-08-13 22:00:00|1610.25|1609.75|1599.49|1598.99|1616.72|1616.22|1591.4|1590.9|105136
1344981600000|2012-08-14 22:00:00|1599.54|1599.04|1603.33|1602.83|1606.75|1606.25|1590.36|1589.86|98799
1345068000000|2012-08-15 22:00:00|1603.83|1603.33|1614.93|1614.43|1619.18|1618.68|1601.22|1600.72|83123
1345154400000|2012-08-16 22:00:00|1615.65|1615.15|1615.98|1615.48|1620.92|1620.42|1612.11|1611.61|78428
1345413600000|2012-08-19 22:00:00|1617.15|1616.65|1621.16|1620.66|1622.81|1622.31|1610.22|1609.72|70743
1345500000000|2012-08-20 22:00:00|1621.02|1620.52|1638.34|1637.84|1641.67|1641.17|1618.85|1618.35|86332
1345586400000|2012-08-21 22:00:00|1638.09|1637.59|1654.68|1654.18|1656.29|1655.79|1634.9|1634.4|94102
1345672800000|2012-08-22 22:00:00|1653.52|1653.02|1671.1|1670.6|1675.23|1674.73|1652.98|1652.48|118131
1345759200000|2012-08-23 22:00:00|1670.44|1669.94|1670.93|1670.43|1674.11|1673.61|1662.96|1662.46|93570
1346018400000|2012-08-26 22:00:00|1671.76|1671.26|1663.85|1663.35|1677.22|1676.72|1663.52|1663.02|79985
1346104800000|2012-08-27 22:00:00|1664.69|1664.19|1667.02|1666.52|1672.7|1672.2|1657.26|1656.76|95558
1346191200000|2012-08-28 22:00:00|1667.36|1666.86|1656.61|1656.11|1670.3|1669.8|1652.68|1652.18|83894
1346277600000|2012-08-29 22:00:00|1657.24|1656.74|1655.76|1655.26|1664.45|1663.95|1651.51|1651.01|80264
1346364000000|2012-08-30 22:00:00|1656.51|1656.01|1692.1|1691.6|1693.58|1693.08|1646.76|1646.26|98445
1346623200000|2012-09-02 22:00:00|1693.05|1692.55|1692.85|1692.35|1695.7|1695.2|1685.75|1685.25|54795
1346709600000|2012-09-03 22:00:00|1692.83|1692.33|1696.39|1695.89|1699.37|1698.87|1688.41|1687.91|101634
1346796000000|2012-09-04 22:00:00|1695.8|1695.3|1693.85|1693.35|1696.36|1695.86|1687.78|1687.28|92718
1346882400000|2012-09-05 22:00:00|1694.22|1693.72|1701.85|1701.35|1714.13|1713.63|1691.94|1691.44|103985
1346968800000|2012-09-06 22:00:00|1701.45|1700.95|1736.05|1735.55|1742.63|1742.13|1689.51|1689.01|102092
1347228000000|2012-09-09 22:00:00|1735.91|1735.41|1725.55|1725.05|1740.36|1739.86|1725.22|1724.72|107023
1347314400000|2012-09-10 22:00:00|1726.97|1726.47|1732.6|1732.1|1738.43|1737.93|1726.23|1725.73|90940
1347400800000|2012-09-11 22:00:00|1732.45|1731.95|1731.45|1730.95|1747.43|1746.93|1725.6|1725.1|104343
1347487200000|2012-09-12 22:00:00|1731.35|1730.85|1767.35|1766.85|1772.98|1772.48|1719.5|1719|134737
1347573600000|2012-09-13 22:00:00|1769.37|1768.87|1771.12|1770.62|1778.17|1777.67|1765.93|1765.43|146100
1347832800000|2012-09-16 22:00:00|1770.85|1770.35|1762.79|1762.29|1776.93|1776.43|1754.72|1754.22|96354
1347919200000|2012-09-17 22:00:00|1762.29|1761.79|1771.85|1771.35|1773.7|1773.2|1752.7|1752.2|130503
1348005600000|2012-09-18 22:00:00|1771.95|1771.45|1770|1769.5|1779.73|1779.23|1762.8|1762.3|111132
1348092000000|2012-09-19 22:00:00|1770.45|1769.95|1768.69|1768.19|1772.64|1772.14|1756.2|1755.7|116791
1348178400000|2012-09-20 22:00:00|1768.67|1768.17|1773.25|1772.75|1787.84|1787.34|1767.15|1766.65|116722
1348437600000|2012-09-23 22:00:00|1772.1|1771.6|1764.75|1764.25|1772.8|1772.3|1755.95|1755.45|24978
1348524000000|2012-09-24 22:00:00|1765.33|1764.83|1761.48|1760.98|1775.33|1774.83|1759.22|1758.72|119477
1348610400000|2012-09-25 22:00:00|1761.45|1760.95|1754.38|1753.88|1765.85|1765.35|1736.98|1736.48|105431
1348696800000|2012-09-26 22:00:00|1753.72|1753.22|1777.31|1776.81|1780.54|1780.04|1751.41|1750.91|97889
1348783200000|2012-09-27 22:00:00|1777.4|1776.9|1772.33|1771.83|1783.59|1783.09|1767.65|1767.15|127351
1349042400000|2012-09-30 22:00:00|1770.9|1770.4|1775.67|1775.17|1791.9|1791.4|1763.77|1763.27|126133
1349128800000|2012-10-01 22:00:00|1776.8|1776.3|1774.82|1774.32|1784.7|1784.2|1770.95|1770.45|107293
1349215200000|2012-10-02 22:00:00|1774.3|1773.8|1779.03|1778.53|1782.2|1781.7|1771.24|1770.74|109524
1349301600000|2012-10-03 22:00:00|1778.66|1778.16|1790.65|1790.15|1795.59|1795.09|1778.15|1777.65|124926
1349388000000|2012-10-04 22:00:00|1791.14|1790.64|1781.03|1780.53|1796.25|1795.75|1773.43|1772.93|117085
1349647200000|2012-10-07 22:00:00|1779.93|1779.43|1775.82|1775.32|1780.36|1779.86|1767.09|1766.59|96213
1349733600000|2012-10-08 22:00:00|1775.9|1775.4|1764.07|1763.57|1780.1|1779.6|1760.86|1760.36|109648
1349820000000|2012-10-09 22:00:00|1765.78|1765.28|1762.6|1762.1|1768.56|1768.06|1757.34|1756.84|113272
1349906400000|2012-10-10 22:00:00|1762.03|1761.53|1767.87|1767.37|1775.22|1774.72|1758.91|1758.41|104354
1349992800000|2012-10-11 22:00:00|1767.92|1767.42|1754.25|1753.75|1773.6|1773.1|1752.57|1752.07|105235
1350252000000|2012-10-14 22:00:00|1752.98|1752.48|1737.41|1736.91|1753.2|1752.7|1728.78|1728.28|27523
1350338400000|2012-10-15 22:00:00|1736.68|1736.18|1748.48|1747.98|1748.6|1748.1|1735.18|1734.68|95603
1350424800000|2012-10-16 22:00:00|1748.73|1748.23|1750.35|1749.85|1753.87|1753.37|1743.14|1742.64|100375
1350511200000|2012-10-17 22:00:00|1749.82|1749.32|1742.05|1741.55|1752.56|1752.06|1738.42|1737.92|92265
1350597600000|2012-10-18 22:00:00|1741.8|1741.3|1721.8|1721.3|1743.78|1743.28|1716.51|1716.01|101390
1350770400000|2012-10-20 22:00:00|1722.3|1720.8|1721.8|1721.3|1722.3|1721.3|1721.8|1720.8|2
1350856800000|2012-10-21 22:00:00|1719.05|1718.55|1729.42|1728.92|1730.08|1729.58|1714.03|1713.53|107617
1350943200000|2012-10-22 22:00:00|1729.64|1729.14|1707.81|1707.31|1730.63|1730.13|1704.34|1703.84|109209
1351029600000|2012-10-23 22:00:00|1708.02|1707.52|1702.1|1701.6|1714.67|1714.17|1698.92|1698.42|117927
1351116000000|2012-10-24 22:00:00|1702.39|1701.89|1710.99|1710.49|1718.33|1717.83|1702.11|1701.61|101141
1351202400000|2012-10-25 22:00:00|1712.16|1711.66|1711.55|1711.05|1719.03|1718.53|1701.21|1700.71|105835
1351375200000|2012-10-27 22:00:00|1711.7|1710.2|1712.15|1711.65|1713.87|1713.37|1711.1|1709.6|1857
1351465200000|2012-10-28 23:00:00|1712.17|1711.67|1707.78|1707.28|1717.6|1717.1|1706.43|1705.93|56346
1351551600000|2012-10-29 23:00:00|1707.77|1707.27|1711.25|1710.75|1715.57|1715.07|1703.42|1702.92|59875
1351638000000|2012-10-30 23:00:00|1711.23|1710.73|1720.05|1719.55|1726.28|1725.78|1710|1709.5|96028
1351724400000|2012-10-31 23:00:00|1720.03|1719.53|1716.74|1716.24|1727.35|1726.85|1713.97|1713.47|93326
1351810800000|2012-11-01 23:00:00|1716.73|1716.23|1678.13|1677.63|1717.3|1716.8|1674.78|1674.28|118859
1352070000000|2012-11-04 23:00:00|1678.41|1677.91|1685.49|1684.99|1686.62|1686.12|1672.97|1672.47|104937
1352156400000|2012-11-05 23:00:00|1685.62|1685.12|1716.64|1716.14|1721.16|1720.66|1683.98|1683.48|109633
1352242800000|2012-11-06 23:00:00|1716.3|1715.8|1717.55|1717.05|1732.31|1731.81|1703.45|1702.95|177270
1352329200000|2012-11-07 23:00:00|1717.58|1717.08|1731.9|1731.4|1735.45|1734.95|1713.1|1712.6|127005
1352415600000|2012-11-08 23:00:00|1732|1731.5|1731.5|1731|1739.2|1738.7|1727.51|1727.01|131960
1352674800000|2012-11-11 23:00:00|1732.97|1732.47|1728.6|1728.1|1738.31|1737.81|1725.88|1725.38|90284
1352761200000|2012-11-12 23:00:00|1728.4|1727.9|1725.25|1724.75|1733.22|1732.72|1718.29|1717.79|120836
1352847600000|2012-11-13 23:00:00|1725.28|1724.78|1727.16|1726.66|1734.13|1733.63|1721.1|1720.6|118424
1352934000000|2012-11-14 23:00:00|1727.34|1726.84|1716.73|1716.23|1728.29|1727.79|1705.24|1704.74|124193
1353020400000|2012-11-15 23:00:00|1716.83|1716.33|1714.2|1713.7|1717.89|1717.39|1706.14|1705.64|116410
1353279600000|2012-11-18 23:00:00|1714.95|1714.45|1731.7|1731.2|1735.89|1735.39|1714.73|1714.23|93802
1353366000000|2012-11-19 23:00:00|1731.02|1730.52|1728.07|1727.57|1735.89|1735.39|1722.56|1722.06|97922
1353452400000|2012-11-20 23:00:00|1728.04|1727.54|1729.02|1728.52|1732.37|1731.87|1719.89|1719.39|92827
1353538800000|2012-11-21 23:00:00|1729.12|1728.62|1730.29|1729.79|1732.79|1732.29|1728.93|1728.43|43959
1353625200000|2012-11-22 23:00:00|1729.03|1728.53|1752.4|1751.9|1754.73|1754.23|1729|1728.5|81525
1353884400000|2012-11-25 23:00:00|1751.53|1751.03|1749.5|1749|1752.56|1752.06|1746.31|1745.81|105977
1353970800000|2012-11-26 23:00:00|1749.21|1748.71|1742.19|1741.69|1752.18|1751.68|1740.9|1740.4|105190
1354057200000|2012-11-27 23:00:00|1742.84|1742.34|1720|1719.5|1743.45|1742.95|1706.3|1705.8|136548
1354143600000|2012-11-28 23:00:00|1719.94|1719.44|1725.9|1725.4|1729.31|1728.81|1718.39|1717.89|105845
1354230000000|2012-11-29 23:00:00|1725.94|1725.44|1715.28|1714.78|1732.14|1731.64|1708.87|1708.37|118260
1354489200000|2012-12-02 23:00:00|1715.74|1715.24|1716.35|1715.85|1723.25|1722.75|1713.08|1712.58|109212
1354575600000|2012-12-03 23:00:00|1716.45|1715.95|1697.08|1696.58|1717.65|1717.15|1691.6|1691.1|125309
1354662000000|2012-12-04 23:00:00|1696.61|1696.11|1694.7|1694.2|1707.29|1706.79|1685.22|1684.72|114382
1354748400000|2012-12-05 23:00:00|1694.59|1694.09|1700.49|1699.99|1703.67|1703.17|1686.34|1685.84|121817
1354834800000|2012-12-06 23:00:00|1699.87|1699.37|1704.77|1704.27|1705.82|1705.32|1684.98|1684.48|114745
1355094000000|2012-12-09 23:00:00|1704.17|1703.67|1713.03|1712.53|1717.6|1717.1|1703.11|1702.61|80848
1355180400000|2012-12-10 23:00:00|1713.31|1712.81|1710.74|1710.24|1714.73|1714.23|1705.2|1704.7|88653
1355266800000|2012-12-11 23:00:00|1710.75|1710.25|1711.95|1711.45|1723.61|1723.11|1708.05|1707.55|118525
1355353200000|2012-12-12 23:00:00|1710.48|1709.98|1697.65|1697.15|1711.57|1711.07|1689.74|1689.24|132363
1355439600000|2012-12-13 23:00:00|1697.72|1697.22|1696.25|1695.75|1700.88|1700.38|1693.66|1693.16|93898
1355698800000|2012-12-16 23:00:00|1699.88|1699.28|1698.45|1697.85|1699.88|1699.28|1686.95|1686.35|21053
1355785200000|2012-12-17 23:00:00|1698.71|1698.11|1671.25|1670.65|1703.61|1703.01|1661.4|1660.8|108456
1355871600000|2012-12-18 23:00:00|1671.73|1671.13|1666.1|1665.5|1677.14|1676.54|1663.85|1663.25|107124
1355958000000|2012-12-19 23:00:00|1665.75|1665.15|1647.71|1647.11|1672.26|1671.66|1635.86|1635.26|109713
1356044400000|2012-12-20 23:00:00|1648.27|1647.67|1657.25|1656.65|1660.19|1659.59|1636.11|1635.51|106878
1356303600000|2012-12-23 23:00:00|1657.78|1657.18|1658.9|1658.3|1666.3|1665.7|1652.41|1651.81|45816
1356476400000|2012-12-25 23:00:00|1654.94|1654.34|1660.15|1659.55|1668.28|1667.68|1650.87|1650.27|53762
1356562800000|2012-12-26 23:00:00|1659.63|1659.03|1663.73|1663.13|1665.89|1665.29|1653.09|1652.49|52525
1356649200000|2012-12-27 23:00:00|1663.83|1663.23|1656.25|1655.65|1666.82|1666.22|1654.13|1653.53|57499
1356822000000|2012-12-29 23:00:00|1656.6|1655|1656.6|1655|1656.6|1655|1656.6|1655|1
1356908400000|2012-12-30 23:00:00|1657.14|1656.54|1675.8|1675.2|1680.82|1680.22|1656.19|1655.59|50389
1357081200000|2013-01-01 23:00:00|1674.37|1673.77|1686.33|1685.73|1695.26|1694.66|1670.64|1670.04|75271
1357167600000|2013-01-02 23:00:00|1686.16|1685.56|1664.05|1663.45|1690.45|1689.85|1661.25|1660.65|90743
1357254000000|2013-01-03 23:00:00|1663.92|1663.32|1655.95|1655.35|1664.67|1664.07|1626.34|1625.74|149797
1357513200000|2013-01-06 23:00:00|1656.98|1656.38|1647.44|1646.84|1662.89|1662.29|1643.46|1642.86|97113
1357599600000|2013-01-07 23:00:00|1648.19|1647.59|1661.04|1660.44|1662.87|1662.27|1647.04|1646.44|94680
1357686000000|2013-01-08 23:00:00|1660.4|1659.8|1658.4|1657.8|1666.32|1665.72|1651.96|1651.36|89418
1357772400000|2013-01-09 23:00:00|1658.2|1657.6|1674.97|1674.37|1679.19|1678.59|1654.24|1653.64|92595
1357858800000|2013-01-10 23:00:00|1675.32|1674.72|1663.05|1662.45|1677.22|1676.62|1653.99|1653.39|98987
1358118000000|2013-01-13 23:00:00|1662.3|1661.7|1668.39|1667.79|1675.23|1674.63|1660.5|1659.9|81610
1358204400000|2013-01-14 23:00:00|1668.15|1667.55|1680.18|1679.58|1685.55|1684.95|1666.94|1666.34|107907
1358290800000|2013-01-15 23:00:00|1680.52|1679.92|1680.45|1679.85|1685.22|1684.62|1674.03|1673.43|88116
1358377200000|2013-01-16 23:00:00|1681.32|1680.72|1687.68|1687.08|1697.55|1696.95|1667.19|1666.59|107094
1358463600000|2013-01-17 23:00:00|1687.87|1687.27|1684.5|1683.9|1695.73|1695.13|1684.1|1683.5|93356
1358722800000|2013-01-20 23:00:00|1686.71|1686.11|1690.11|1689.51|1691.76|1691.16|1686.34|1685.74|52080
1358809200000|2013-01-21 23:00:00|1690.37|1689.77|1692.23|1691.63|1696.48|1695.88|1687.14|1686.54|84847
1358895600000|2013-01-22 23:00:00|1692.77|1692.17|1684.93|1684.33|1695.43|1694.83|1684.07|1683.47|74230
1358982000000|2013-01-23 23:00:00|1684.65|1684.05|1667.76|1667.16|1686.6|1686|1665.5|1664.9|103588
1359068400000|2013-01-24 23:00:00|1668.41|1667.81|1659.03|1658.43|1672.75|1672.15|1656.42|1655.82|103375
1359327600000|2013-01-27 23:00:00|1659.58|1658.98|1655.29|1654.69|1662.81|1662.21|1652.37|1651.77|95358
1359414000000|2013-01-28 23:00:00|1655.27|1654.67|1664.19|1663.59|1666.47|1665.87|1655.18|1654.58|82212
1359500400000|2013-01-29 23:00:00|1664.03|1663.43|1676.95|1676.35|1684.41|1683.81|1663.28|1662.68|96822
1359586800000|2013-01-30 23:00:00|1676.96|1676.36|1664.15|1663.55|1681.24|1680.64|1658.29|1657.69|97484
1359673200000|2013-01-31 23:00:00|1664.45|1663.85|1667.4|1666.8|1682.64|1682.04|1660.47|1659.87|103648
1359932400000|2013-02-03 23:00:00|1669.18|1668.58|1674.99|1674.39|1678.04|1677.44|1661.73|1661.13|90756
1360018800000|2013-02-04 23:00:00|1675.17|1674.57|1673.65|1673.05|1685.27|1684.67|1667.09|1666.49|101984
1360105200000|2013-02-05 23:00:00|1673.33|1672.73|1677.95|1677.35|1680.08|1679.48|1668.73|1668.13|88150
1360191600000|2013-02-06 23:00:00|1678|1677.4|1671.44|1670.84|1683.46|1682.86|1663.57|1662.97|107553
1360278000000|2013-02-07 23:00:00|1671.95|1671.35|1667.7|1667.1|1674.04|1673.44|1665.49|1664.89|95486
1360537200000|2013-02-10 23:00:00|1668.46|1667.86|1648.85|1648.25|1670|1669.4|1644.2|1643.6|92944
1360623600000|2013-02-11 23:00:00|1648.35|1647.75|1651.85|1651.25|1653.65|1653.05|1639.65|1639.05|101808
1360710000000|2013-02-12 23:00:00|1652.7|1652.1|1643.3|1642.7|1654.31|1653.71|1640.98|1640.38|100942
1360796400000|2013-02-13 23:00:00|1643.25|1642.65|1634.75|1634.15|1650.4|1649.8|1633.3|1632.7|100511
1360882800000|2013-02-14 23:00:00|1634.04|1633.44|1610.33|1609.73|1636.54|1635.94|1598.33|1597.73|133236
1361142000000|2013-02-17 23:00:00|1609.83|1609.23|1610.5|1609.9|1619.3|1618.7|1607.48|1606.88|74732
1361228400000|2013-02-18 23:00:00|1610.3|1609.7|1605.09|1604.49|1615.62|1615.02|1601.15|1600.55|100204
1361314800000|2013-02-19 23:00:00|1604.9|1604.3|1564.75|1564.15|1609.93|1609.33|1558.93|1558.33|143095
1361401200000|2013-02-20 23:00:00|1565.78|1565.18|1577|1576.4|1585.22|1584.62|1555.49|1554.89|158761
1361487600000|2013-02-21 23:00:00|1578.02|1577.42|1581.6|1581|1587.59|1586.99|1570.36|1569.76|119457
1361746800000|2013-02-24 23:00:00|1580.53|1579.93|1593.75|1593.15|1597.37|1596.77|1575.62|1575.02|126942
1361833200000|2013-02-25 23:00:00|1592.99|1592.39|1614.85|1614.25|1620.35|1619.75|1584.81|1584.21|146999
1361919600000|2013-02-26 23:00:00|1614|1613.4|1596.88|1596.28|1615.19|1614.59|1592.89|1592.29|118624
1362006000000|2013-02-27 23:00:00|1596.68|1596.08|1579.8|1579.2|1603.42|1602.82|1575.4|1574.8|133963
1362092400000|2013-02-28 23:00:00|1579.94|1579.34|1576.65|1576.05|1587.63|1587.03|1565.29|1564.69|134533
1362351600000|2013-03-03 23:00:00|1579.99|1579.39|1575.25|1574.65|1585.28|1584.68|1569.87|1569.27|108179
1362438000000|2013-03-04 23:00:00|1575.48|1574.88|1575.45|1574.85|1586.83|1586.23|1572.5|1571.9|100361
1362524400000|2013-03-05 23:00:00|1575.55|1574.95|1584.81|1584.21|1585.29|1584.69|1567.81|1567.21|98676
1362610800000|2013-03-06 23:00:00|1584.79|1584.19|1578.9|1578.3|1585.9|1585.3|1575.41|1574.81|89108
1362697200000|2013-03-07 23:00:00|1578.1|1577.5|1579.15|1578.55|1584.12|1583.52|1561.96|1561.36|101289
1362870000000|2013-03-09 23:00:00|1579.59|1577.99|1578.03|1577.43|1579.59|1578.72|1578.01|1577.41|96
1362956400000|2013-03-10 23:00:00|1578.6|1578|1582.35|1581.75|1583.82|1583.22|1575.85|1575.25|70658
1363042800000|2013-03-11 23:00:00|1582.38|1581.78|1593.54|1592.94|1598.68|1598.08|1580.41|1579.81|79224
1363129200000|2013-03-12 23:00:00|1593.56|1592.96|1589.6|1589|1599.85|1599.25|1585.93|1585.33|69944
1363215600000|2013-03-13 23:00:00|1589.59|1588.99|1591.13|1590.53|1593.88|1593.28|1577.13|1576.53|75811
1363302000000|2013-03-14 23:00:00|1591.15|1590.55|1592.4|1591.8|1599.31|1598.71|1588.88|1588.28|59626
1363474800000|2013-03-16 23:00:00|1605.39|1603.79|1604.36|1603.76|1609.55|1607.95|1603.11|1602.51|2996
1363561200000|2013-03-17 23:00:00|1604.37|1603.77|1606.43|1605.83|1611.52|1610.92|1591.43|1590.83|89286
1363647600000|2013-03-18 23:00:00|1606.41|1605.81|1613.73|1613.13|1616.07|1615.47|1600.47|1599.87|72440
1363734000000|2013-03-19 23:00:00|1613.72|1613.12|1606.85|1606.25|1615.17|1614.57|1600.98|1600.38|58629
1363820400000|2013-03-20 23:00:00|1606.87|1606.27|1616.14|1615.54|1617.28|1616.68|1604.84|1604.24|57400
1363906800000|2013-03-21 23:00:00|1616.12|1615.52|1609.25|1608.65|1616.71|1616.11|1604|1603.4|56606
1364079600000|2013-03-23 23:00:00|1610.36|1608.76|1608.93|1608.33|1611.52|1609.96|1608.16|1607.56|917
1364166000000|2013-03-24 23:00:00|1608.95|1608.35|1604.53|1603.93|1614.08|1613.48|1590.18|1589.58|75949
1364252400000|2013-03-25 23:00:00|1604.49|1603.89|1600.91|1600.31|1606.45|1605.85|1595.04|1594.44|56577
1364338800000|2013-03-26 23:00:00|1600.9|1600.3|1605.24|1604.64|1608.89|1608.29|1591.77|1591.17|60493
1364425200000|2013-03-27 23:00:00|1605.27|1604.67|1596.95|1596.35|1607.98|1607.38|1594.39|1593.79|61343
1364767200000|2013-03-31 22:00:00|1598.94|1597.34|1599.65|1599.05|1602|1600.8|1595.25|1594.65|46456
1364853600000|2013-04-01 22:00:00|1599.94|1599.34|1576.63|1576.03|1604.28|1603.68|1574.22|1573.62|68119
1364940000000|2013-04-02 22:00:00|1576.49|1575.89|1558.04|1557.44|1577.63|1577.03|1550.2|1549.6|91202
1365026400000|2013-04-03 22:00:00|1558.03|1557.43|1553.9|1553.3|1560|1559.4|1540.51|1539.91|95711
1365112800000|2013-04-04 22:00:00|1553.85|1553.25|1581.4|1580.8|1581.8|1581.2|1549.78|1549.18|86369
1365372000000|2013-04-07 22:00:00|1583.62|1582.02|1573.25|1572.65|1584.07|1582.47|1567.66|1567.06|63447
1365458400000|2013-04-08 22:00:00|1573.79|1573.19|1585.68|1585.08|1590.7|1590.1|1570.86|1570.26|67721
1365544800000|2013-04-09 22:00:00|1585.76|1585.16|1559.64|1559.04|1589.04|1588.44|1556.13|1555.53|89226
1365631200000|2013-04-10 22:00:00|1559.17|1558.57|1561.07|1560.47|1568.76|1568.16|1553.83|1553.23|76265
1365717600000|2013-04-11 22:00:00|1560.91|1560.31|1483.2|1482.6|1565.07|1564.47|1481.2|1480.6|140339
1365976800000|2013-04-14 22:00:00|1481.8|1480.2|1352.6|1352|1495.92|1495.32|1335.49|1334.89|336410
1366063200000|2013-04-15 22:00:00|1358.74|1358.14|1369.41|1368.81|1404.02|1403.42|1322.2|1321.6|234229
1366149600000|2013-04-16 22:00:00|1372.19|1371.59|1378.03|1377.43|1395.46|1394.86|1365.35|1364.75|142677
1366236000000|2013-04-17 22:00:00|1378|1377.4|1391.85|1391.25|1402.55|1401.95|1337.01|1336.41|123792
1366322400000|2013-04-18 22:00:00|1394.26|1393.66|1404.15|1403.55|1425.82|1425.22|1386.25|1385.65|106342
1366581600000|2013-04-21 22:00:00|1407.04|1405.44|1426.8|1426.2|1439.51|1438.91|1404.16|1403.56|144232
1366668000000|2013-04-22 22:00:00|1426.72|1426.12|1413.85|1413.25|1433.28|1432.68|1405.29|1404.69|139056
1366754400000|2013-04-23 22:00:00|1413.91|1413.31|1431.85|1431.25|1434.43|1433.83|1412.71|1412.11|122738
1366840800000|2013-04-24 22:00:00|1431.83|1431.23|1468.33|1467.73|1469.57|1468.97|1427.41|1426.81|139157
1366927200000|2013-04-25 22:00:00|1468.48|1467.88|1462.26|1461.66|1485.78|1485.18|1448.59|1447.99|164950
1367186400000|2013-04-28 22:00:00|1467.07|1466.47|1476.9|1476.3|1479.29|1478.69|1462.74|1462.14|115398
1367272800000|2013-04-29 22:00:00|1476.65|1476.05|1477.45|1476.85|1480.72|1480.12|1461.51|1460.91|109937
1367359200000|2013-04-30 22:00:00|1475.96|1475.36|1458.47|1457.87|1478.38|1477.78|1440.9|1440.3|92003
1367445600000|2013-05-01 22:00:00|1458.53|1457.93|1467.72|1467.12|1474.12|1473.52|1449.28|1448.68|108864
1367532000000|2013-05-02 22:00:00|1466.69|1466.09|1471.05|1470.45|1488.33|1487.73|1456.57|1455.97|108047
1367791200000|2013-05-05 22:00:00|1471.26|1469.66|1470.38|1469.78|1479.3|1478.7|1465.01|1464.41|94042
1367877600000|2013-05-06 22:00:00|1470.22|1469.62|1452.94|1452.34|1471.1|1470.5|1441.73|1441.13|126313
1367964000000|2013-05-07 22:00:00|1452.05|1451.45|1474.4|1473.8|1477.06|1476.46|1448.12|1447.52|113104
1368050400000|2013-05-08 22:00:00|1473.68|1473.08|1458.33|1457.73|1477.22|1476.62|1453.89|1453.29|109544
1368136800000|2013-05-09 22:00:00|1458.13|1457.53|1449.09|1448.49|1462.64|1462.04|1420.15|1419.55|164101
1368396000000|2013-05-12 22:00:00|1447.06|1445.46|1430.95|1430.35|1448|1446.4|1426.43|1425.83|102201
1368482400000|2013-05-13 22:00:00|1431.41|1430.81|1425.78|1425.18|1445.98|1445.38|1421.85|1421.25|127203
1368568800000|2013-05-14 22:00:00|1425.45|1424.85|1393.05|1392.45|1431.27|1430.67|1389.31|1388.71|139994
1368655200000|2013-05-15 22:00:00|1395.65|1395.05|1386.33|1385.73|1398.73|1398.13|1370.09|1369.49|151931
1368741600000|2013-05-16 22:00:00|1387.42|1386.82|1359.8|1359.2|1393.27|1392.67|1355.76|1355.16|159282
1369000800000|2013-05-19 22:00:00|1357.78|1357.18|1394.8|1394.2|1400.3|1399.7|1338.48|1337.88|125815
1369087200000|2013-05-20 22:00:00|1395.09|1394.49|1376.31|1375.71|1401.86|1401.26|1360.14|1359.54|123920
1369173600000|2013-05-21 22:00:00|1375.37|1374.77|1370.43|1369.83|1414.98|1414.38|1355.02|1354.42|128698
1369260000000|2013-05-22 22:00:00|1368.81|1368.21|1391.53|1390.93|1398.52|1397.92|1357.23|1356.63|127253
1369346400000|2013-05-23 22:00:00|1391.4|1390.8|1387|1386.4|1398.77|1398.17|1382.8|1382.2|63307
1369605600000|2013-05-26 22:00:00|1388.25|1387.65|1395.13|1394.53|1397.05|1396.45|1384.89|1384.29|27826
1369692000000|2013-05-27 22:00:00|1394.28|1393.68|1381.25|1380.65|1401.75|1401.15|1373.99|1373.39|65083
1369778400000|2013-05-28 22:00:00|1382.67|1382.07|1393.56|1392.96|1395.9|1395.3|1380.64|1380.04|61248
1369864800000|2013-05-29 22:00:00|1394.05|1393.45|1413.93|1413.33|1418.6|1418|1389.21|1388.61|89066
1369951200000|2013-05-30 22:00:00|1413.41|1412.81|1388.15|1387.55|1422.31|1421.71|1385.3|1384.7|80157
1370210400000|2013-06-02 22:00:00|1390.33|1389.73|1411.58|1410.98|1417.25|1416.65|1389.19|1388.59|75673
1370296800000|2013-06-03 22:00:00|1412.05|1411.45|1400.45|1399.85|1415.46|1414.86|1389.45|1388.85|60361
1370383200000|2013-06-04 22:00:00|1399.85|1399.25|1403.03|1402.43|1410.78|1410.18|1396.15|1395.55|78220
1370469600000|2013-06-05 22:00:00|1402.4|1401.8|1413.65|1413.05|1423.83|1423.23|1392.25|1391.65|82099
1370556000000|2013-06-06 22:00:00|1413.55|1412.95|1383.33|1382.73|1418.3|1417.7|1378.28|1377.68|104988
1370815200000|2013-06-09 22:00:00|1383.55|1382.95|1387.23|1386.63|1389.35|1388.75|1376.3|1375.7|55919
1370901600000|2013-06-10 22:00:00|1386.9|1386.3|1378.82|1378.22|1388.15|1387.55|1366.76|1366.16|64390
1370988000000|2013-06-11 22:00:00|1378.46|1377.86|1388.93|1388.33|1394.95|1394.35|1374.5|1373.9|49431
1371074400000|2013-06-12 22:00:00|1388.74|1388.14|1385.93|1385.33|1395.33|1394.73|1374.95|1374.35|75354
1371160800000|2013-06-13 22:00:00|1386.57|1385.97|1391.04|1390.44|1392.7|1392.1|1378.88|1378.28|50942
1371420000000|2013-06-16 22:00:00|1390.2|1389.6|1385.05|1384.45|1392.4|1391.8|1381|1380.4|33543
1371506400000|2013-06-17 22:00:00|1385.5|1384.9|1368.48|1367.88|1386.43|1385.83|1361.47|1360.87|50588
1371592800000|2013-06-18 22:00:00|1368.68|1368.08|1351.58|1350.98|1377|1376.4|1349.65|1349.05|44148
1371679200000|2013-06-19 22:00:00|1351.19|1350.59|1278.35|1277.75|1351.74|1351.14|1276.84|1276.24|95757
1371765600000|2013-06-20 22:00:00|1280.55|1279.95|1296.7|1296.1|1302.8|1302.2|1269.96|1269.36|77442
1372024800000|2013-06-23 22:00:00|1297.99|1297.39|1283.18|1282.58|1301.88|1301.28|1276.63|1276.03|79142
1372111200000|2013-06-24 22:00:00|1282.97|1282.37|1277.75|1277.15|1289.8|1289.2|1272|1271.4|55006
1372197600000|2013-06-25 22:00:00|1278.05|1277.45|1224.9|1224.3|1278.43|1277.83|1222.37|1221.77|101857
1372284000000|2013-06-26 22:00:00|1226.53|1225.93|1201.25|1200.65|1245.15|1244.55|1197.3|1196.7|75143
1372370400000|2013-06-27 22:00:00|1201.43|1200.83|1234.67|1234.07|1235.87|1235.27|1180.83|1180.23|82200
1372629600000|2013-06-30 22:00:00|1235.55|1234.95|1253.55|1252.95|1262.15|1261.55|1225.8|1225.2|51221
1372716000000|2013-07-01 22:00:00|1253.83|1253.23|1243.6|1243|1267.8|1267.2|1240.05|1239.45|44967
1372802400000|2013-07-02 22:00:00|1244.05|1243.45|1253.25|1252.65|1260.35|1259.75|1237.25|1236.65|41286
1372888800000|2013-07-03 22:00:00|1253.22|1252.62|1250.2|1249.6|1258.35|1257.75|1245.41|1244.81|35905
1372975200000|2013-07-04 22:00:00|1251.35|1250.75|1223.5|1222.9|1251.35|1250.75|1208.75|1208.15|55897
1373234400000|2013-07-07 22:00:00|1224.06|1222.46|1237.55|1236.95|1239|1238.4|1216.25|1215.65|55708
1373320800000|2013-07-08 22:00:00|1237.27|1236.67|1251.4|1250.8|1260.81|1260.21|1234.03|1233.43|65362
1373407200000|2013-07-09 22:00:00|1250.82|1250.22|1263.65|1263.05|1267.36|1266.76|1244.43|1243.83|56904
1373493600000|2013-07-10 22:00:00|1266.8|1266.2|1285.75|1285.15|1299.18|1298.58|1265.1|1264.5|73090
1373580000000|2013-07-11 22:00:00|1286.8|1286.2|1285.92|1285.32|1289.08|1288.48|1268.23|1267.63|62642
1373839200000|2013-07-14 22:00:00|1285.75|1285.15|1283.48|1282.88|1295.5|1294.9|1274.85|1274.25|52703
1373925600000|2013-07-15 22:00:00|1283.63|1283.03|1291.85|1291.25|1296.05|1295.45|1277.55|1276.95|56376
1374012000000|2013-07-16 22:00:00|1291.24|1290.64|1274.88|1274.28|1300.98|1300.38|1270.75|1270.15|72121
1374098400000|2013-07-17 22:00:00|1275.65|1275.05|1284.03|1283.43|1289|1288.4|1274.65|1274.05|49074
1374184800000|2013-07-18 22:00:00|1285.05|1284.45|1296.36|1295.76|1298.33|1297.73|1282.8|1282.2|42962
1374444000000|2013-07-21 22:00:00|1297.25|1296.65|1335.68|1335.08|1339.64|1339.04|1296.63|1296.03|51953
1374530400000|2013-07-22 22:00:00|1335.95|1335.35|1348.25|1347.65|1348.9|1348.3|1327.05|1326.45|47819
1374616800000|2013-07-23 22:00:00|1346.9|1346.3|1321.6|1321|1347.03|1346.43|1313.63|1313.03|50498
1374703200000|2013-07-24 22:00:00|1322.07|1321.47|1334.43|1333.83|1338.33|1337.73|1309.35|1308.75|49046
1374789600000|2013-07-25 22:00:00|1334.44|1333.84|1333.64|1333.04|1341.08|1340.48|1313|1312.4|51840
1375048800000|2013-07-28 22:00:00|1334.15|1333.55|1327.45|1326.85|1338.8|1338.2|1323.35|1322.75|54178
1375135200000|2013-07-29 22:00:00|1327.8|1327.2|1326.6|1326|1330.64|1330.04|1317.68|1317.08|40753
1375221600000|2013-07-30 22:00:00|1327.65|1327.05|1323.4|1322.8|1339.8|1339.2|1306.66|1306.06|64409
1375308000000|2013-07-31 22:00:00|1325.6|1325|1309.28|1308.68|1331.42|1330.82|1307.86|1307.26|55063
1375394400000|2013-08-01 22:00:00|1306.14|1305.54|1311.9|1311.3|1318.8|1318.2|1283.7|1283.1|59490
1375653600000|2013-08-04 22:00:00|1312|1311.4|1304.21|1303.61|1321.1|1320.5|1298.06|1297.46|38214
1375740000000|2013-08-05 22:00:00|1303.9|1303.3|1282.7|1282.1|1307.45|1306.85|1279.9|1279.3|47917
1375826400000|2013-08-06 22:00:00|1282.2|1281.6|1287.85|1287.25|1289.8|1289.2|1273.28|1272.68|47542
1375912800000|2013-08-07 22:00:00|1287.42|1286.82|1313.05|1312.45|1314.73|1314.13|1283.51|1282.91|48309
1375999200000|2013-08-08 22:00:00|1313.08|1312.48|1314.7|1314.1|1317.7|1317.1|1305.45|1304.85|46288
1376258400000|2013-08-11 22:00:00|1315.65|1315.05|1336.85|1336.25|1344.24|1343.64|1315.65|1315.05|56552
1376344800000|2013-08-12 22:00:00|1337.21|1336.61|1321.35|1320.75|1341.83|1341.23|1319.18|1318.58|61080
1376431200000|2013-08-13 22:00:00|1321.38|1320.78|1336.5|1335.9|1336.83|1336.23|1316.45|1315.85|51736
1376517600000|2013-08-14 22:00:00|1336.25|1335.65|1367.05|1366.45|1370.4|1369.8|1319.3|1318.7|73442
1376604000000|2013-08-15 22:00:00|1366.33|1365.73|1377.16|1376.56|1380.07|1379.47|1358.11|1357.51|75675
1376863200000|2013-08-18 22:00:00|1378.05|1377.45|1365.77|1365.17|1384.93|1384.33|1362.97|1362.37|57538
1376949600000|2013-08-19 22:00:00|1365.78|1365.18|1371.5|1370.9|1377.95|1377.35|1352.63|1352.03|54303
1377036000000|2013-08-20 22:00:00|1368.58|1367.98|1367.07|1366.47|1379.18|1378.58|1360.28|1359.68|59982
1377122400000|2013-08-21 22:00:00|1367.79|1367.19|1376.61|1376.01|1382.08|1381.48|1355.7|1355.1|57234
1377208800000|2013-08-22 22:00:00|1377.05|1376.45|1398.05|1397.45|1400.38|1399.78|1369.03|1368.43|50545
1377468000000|2013-08-25 22:00:00|1397.3|1396.7|1405.4|1404.8|1407.4|1406.8|1389.93|1389.33|51682
1377554400000|2013-08-26 22:00:00|1404.84|1404.24|1416.2|1415.6|1424.2|1423.6|1396.07|1395.47|59811
1377640800000|2013-08-27 22:00:00|1417.1|1416.5|1418.3|1417.7|1434.1|1433.5|1413.8|1413.2|54566
1377727200000|2013-08-28 22:00:00|1418.4|1417.8|1407.45|1406.85|1418.65|1418.05|1402.98|1402.38|57601
1377813600000|2013-08-29 22:00:00|1406.87|1406.27|1395.45|1394.85|1411.7|1411.1|1392.6|1392|53292
1378072800000|2013-09-01 22:00:00|1393.7|1393.1|1393.28|1392.68|1398.63|1398.03|1374.4|1373.8|37471
1378159200000|2013-09-02 22:00:00|1392.56|1391.96|1412.65|1412.05|1416.76|1416.16|1384.9|1384.3|57127
1378245600000|2013-09-03 22:00:00|1412.3|1411.7|1391.75|1391.15|1415.35|1414.75|1385.15|1384.55|50494
1378332000000|2013-09-04 22:00:00|1392.18|1391.58|1367.85|1367.25|1400.15|1399.55|1365.26|1364.66|50422
1378418400000|2013-09-05 22:00:00|1367.5|1366.9|1392.2|1391.6|1393.7|1393.1|1359.7|1359.1|47273
1378677600000|2013-09-08 22:00:00|1392.44|1391.84|1386.88|1386.28|1393.3|1392.7|1382.45|1381.85|29862
1378764000000|2013-09-09 22:00:00|1387.15|1386.55|1363.65|1363.05|1391.65|1391.05|1358.2|1357.6|38585
1378850400000|2013-09-10 22:00:00|1364.1|1363.5|1366.18|1365.58|1368.99|1368.39|1357.16|1356.56|35310
1378936800000|2013-09-11 22:00:00|1366.7|1366.1|1321.69|1321.09|1366.7|1366.1|1321.07|1320.47|54406
1379023200000|2013-09-12 22:00:00|1322.75|1322.15|1326.55|1325.95|1331.3|1330.7|1305.3|1304.7|54508
1379282400000|2013-09-15 22:00:00|1334.12|1333.52|1314.22|1313.62|1335.15|1334.55|1303.68|1303.08|59161
1379368800000|2013-09-16 22:00:00|1312.45|1311.85|1310.25|1309.65|1324.18|1323.58|1306.65|1306.05|44463
1379455200000|2013-09-17 22:00:00|1310.3|1309.7|1365.3|1364.7|1367.8|1367.2|1292.3|1291.7|63306
1379541600000|2013-09-18 22:00:00|1365.15|1364.55|1365.45|1364.85|1375.68|1375.08|1359.08|1358.48|61775
1379628000000|2013-09-19 22:00:00|1365.73|1365.13|1326.35|1325.75|1368.8|1368.2|1325.33|1324.73|47345
1379887200000|2013-09-22 22:00:00|1327.5|1326.9|1322.25|1321.65|1332.15|1331.55|1313.9|1313.3|43568
1379973600000|2013-09-23 22:00:00|1322.2|1321.6|1323.45|1322.85|1329.6|1329|1306.3|1305.7|45907
1380060000000|2013-09-24 22:00:00|1323.43|1322.83|1333.27|1332.67|1338.47|1337.87|1317.05|1316.45|40205
1380146400000|2013-09-25 22:00:00|1333.36|1332.76|1323.95|1323.35|1339.7|1339.1|1319.23|1318.63|55536
1380232800000|2013-09-26 22:00:00|1324.3|1323.7|1336.95|1336.35|1344.4|1343.8|1320.22|1319.62|99292
1380492000000|2013-09-29 22:00:00|1349.9|1349.3|1328.3|1327.7|1349.9|1349.3|1323.1|1322.5|45560
1380578400000|2013-09-30 22:00:00|1327.9|1327.3|1287.8|1287.2|1337.88|1337.28|1283.1|1282.5|56814
1380664800000|2013-10-01 22:00:00|1288.85|1288.25|1316.25|1315.65|1324.23|1323.63|1278.28|1277.68|64167
1380751200000|2013-10-02 22:00:00|1316.64|1316.04|1317.05|1316.45|1322.3|1321.7|1302.4|1301.8|73714
1380837600000|2013-10-03 22:00:00|1317.13|1316.53|1311.13|1310.53|1325.47|1324.87|1306.43|1305.83|48688
1381096800000|2013-10-06 22:00:00|1313.06|1312.46|1322.44|1321.84|1329.36|1328.76|1308.93|1308.33|39514
1381183200000|2013-10-07 22:00:00|1323.68|1323.08|1319.24|1318.64|1330.31|1329.71|1316.23|1315.63|47199
1381269600000|2013-10-08 22:00:00|1319.83|1319.23|1307.18|1306.58|1322.28|1321.68|1295.01|1294.41|55502
1381356000000|2013-10-09 22:00:00|1307.5|1306.9|1286.63|1286.03|1312.14|1311.54|1282.9|1282.3|52024
1381442400000|2013-10-10 22:00:00|1284.95|1284.35|1272.43|1271.83|1294.97|1294.37|1261.98|1261.38|72909
1381701600000|2013-10-13 22:00:00|1277.6|1277|1273.47|1272.87|1290.31|1289.71|1268.95|1268.35|52149
1381788000000|2013-10-14 22:00:00|1273.48|1272.88|1281.01|1280.41|1288.5|1287.9|1252.15|1251.55|78824
1381874400000|2013-10-15 22:00:00|1282.9|1282.3|1282.65|1282.05|1287.7|1287.1|1269.75|1269.15|63992
1381960800000|2013-10-16 22:00:00|1282.77|1282.17|1320.05|1319.45|1324.85|1324.25|1274.98|1274.38|73913
1382047200000|2013-10-17 22:00:00|1319.71|1319.11|1316.55|1315.95|1326.45|1325.85|1312.1|1311.5|45466
1382306400000|2013-10-20 22:00:00|1315.2|1314.6|1316.5|1315.9|1324.6|1324|1313.75|1313.15|27570
1382392800000|2013-10-21 22:00:00|1314.85|1314.25|1340.55|1339.95|1345.15|1344.55|1310.55|1309.95|36328
1382479200000|2013-10-22 22:00:00|1340.2|1339.6|1333.35|1332.75|1342.73|1342.13|1329.53|1328.93|33321
1382565600000|2013-10-23 22:00:00|1331.75|1331.15|1346.95|1346.35|1352.32|1351.72|1330.78|1330.18|37125
1382652000000|2013-10-24 22:00:00|1347.58|1346.98|1351.1|1350.5|1356.2|1355.6|1336.95|1336.35|42606
1382824800000|2013-10-26 22:00:00|1352.6|1351|1351.95|1351.35|1354.4|1353.8|1351.1|1350.5|430
1382914800000|2013-10-27 23:00:00|1352|1351.4|1352.95|1352.35|1362.2|1361.6|1346.8|1346.2|28588
1383001200000|2013-10-28 23:00:00|1352.9|1352.3|1344.55|1343.95|1360.9|1360.3|1340.62|1340.02|35188
1383087600000|2013-10-29 23:00:00|1344.6|1344|1341.28|1340.68|1360|1359.4|1335.1|1334.5|44861
1383174000000|2013-10-30 23:00:00|1341.31|1340.71|1323.35|1322.75|1342.45|1341.85|1319.45|1318.85|41096
1383260400000|2013-10-31 23:00:00|1323.36|1322.76|1316.05|1315.45|1327.93|1327.33|1306.48|1305.88|44455
1383519600000|2013-11-03 23:00:00|1314.23|1313.63|1314.65|1314.05|1322.93|1322.33|1311.63|1311.03|25597
1383606000000|2013-11-04 23:00:00|1314.08|1313.48|1312.16|1311.56|1320.63|1320.03|1306.4|1305.8|26721
1383692400000|2013-11-05 23:00:00|1312.45|1311.85|1317.92|1317.32|1322.48|1321.88|1309.6|1309|27984
1383778800000|2013-11-06 23:00:00|1317.95|1317.35|1307.95|1307.35|1326.74|1326.14|1296.98|1296.38|61194
1383865200000|2013-11-07 23:00:00|1308.07|1307.47|1288.9|1288.3|1314.16|1313.56|1281.54|1280.94|64723
1384124400000|2013-11-10 23:00:00|1288.62|1288.02|1282.4|1281.8|1288.99|1288.39|1279.55|1278.95|36143
1384210800000|2013-11-11 23:00:00|1282.68|1282.08|1266.5|1265.9|1286.16|1285.56|1261.78|1261.18|49981
1384297200000|2013-11-12 23:00:00|1266.73|1266.13|1282.35|1281.75|1284.8|1284.2|1266.39|1265.79|49442
1384383600000|2013-11-13 23:00:00|1283.3|1282.7|1287.85|1287.25|1294.67|1294.07|1278.55|1277.95|63497
1384470000000|2013-11-14 23:00:00|1288.6|1288|1290.5|1289.9|1291.63|1291.03|1280.77|1280.17|37017
1384729200000|2013-11-17 23:00:00|1289.3|1288.7|1276.2|1275.6|1290.1|1289.5|1270.42|1269.82|38712
1384815600000|2013-11-18 23:00:00|1276.18|1275.58|1275.6|1275|1279.3|1278.7|1269.55|1268.95|36539
1384902000000|2013-11-19 23:00:00|1275.05|1274.45|1243.15|1242.55|1276.93|1276.33|1241.52|1240.92|69003
1384988400000|2013-11-20 23:00:00|1244.01|1243.41|1242.7|1242.1|1250.78|1250.18|1237.2|1236.6|56871
1385074800000|2013-11-21 23:00:00|1244.39|1243.79|1243.99|1243.39|1249.23|1248.63|1241.48|1240.88|42398
1385334000000|2013-11-24 23:00:00|1240.95|1240.35|1251.65|1251.05|1254.43|1253.83|1228.03|1227.43|55138
1385420400000|2013-11-25 23:00:00|1250.57|1249.97|1242.63|1242.03|1258.59|1257.99|1240.05|1239.45|43181
1385506800000|2013-11-26 23:00:00|1242.08|1241.48|1237.83|1237.23|1255.28|1254.68|1236.7|1236.1|45751
1385593200000|2013-11-27 23:00:00|1238.71|1238.11|1247.08|1246.48|1247.08|1246.48|1235.11|1234.51|20624
1385679600000|2013-11-28 23:00:00|1244.3|1243.7|1251.9|1251.3|1255.21|1254.61|1241.15|1240.55|26497
1385938800000|2013-12-01 23:00:00|1250.69|1250.09|1219.5|1218.9|1250.84|1250.24|1218.24|1217.64|54101
1386025200000|2013-12-02 23:00:00|1220.97|1220.37|1224.47|1223.87|1226.63|1226.03|1215.68|1215.08|43771
1386111600000|2013-12-03 23:00:00|1224.25|1223.65|1243.45|1242.85|1251.95|1251.35|1211.96|1211.36|64574
1386198000000|2013-12-04 23:00:00|1243.66|1243.06|1225.4|1224.8|1243.66|1243.06|1217.4|1216.8|64358
1386284400000|2013-12-05 23:00:00|1225.96|1225.36|1229.35|1228.75|1245.54|1244.94|1212.6|1212|80474
1386543600000|2013-12-08 23:00:00|1233.38|1232.78|1240.65|1240.05|1243.57|1242.97|1225.7|1225.1|41264
1386630000000|2013-12-09 23:00:00|1240.4|1239.8|1262.18|1261.58|1268.31|1267.71|1238.3|1237.7|58294
1386716400000|2013-12-10 23:00:00|1262.15|1261.55|1252.5|1251.9|1263.86|1263.26|1251.53|1250.93|50639
1386802800000|2013-12-11 23:00:00|1252.45|1251.85|1225.5|1224.9|1257.3|1256.7|1224.33|1223.73|66174
1386889200000|2013-12-12 23:00:00|1225.6|1225|1239|1238.4|1239.1|1238.5|1220.9|1220.3|59258
1387148400000|2013-12-15 23:00:00|1238.52|1237.92|1241.15|1240.55|1252.48|1251.88|1228.21|1227.61|67197
1387234800000|2013-12-16 23:00:00|1241.18|1240.58|1231.75|1231.15|1248.55|1247.95|1227.67|1227.07|52335
1387321200000|2013-12-17 23:00:00|1231.9|1231.3|1219|1218.4|1245.11|1244.51|1216.62|1216.02|77037
1387407600000|2013-12-18 23:00:00|1222.01|1221.41|1188.45|1187.85|1227|1226.4|1187.61|1187.01|90287
1387494000000|2013-12-19 23:00:00|1187.8|1187.2|1203.48|1202.88|1207.97|1207.37|1187.8|1187.2|73207
1387753200000|2013-12-22 23:00:00|1205.35|1204.75|1198.65|1198.05|1206.7|1206.1|1193.11|1192.51|38711
1387839600000|2013-12-23 23:00:00|1198.93|1198.33|1205.19|1204.59|1205.98|1205.38|1196.68|1196.08|14691
1388012400000|2013-12-25 23:00:00|1204.93|1203.33|1211.2|1210.6|1216.3|1215.7|1201.58|1200.98|29668
1388098800000|2013-12-26 23:00:00|1212.05|1211.45|1213.65|1213.05|1219.47|1218.87|1209.45|1208.85|33951
1388358000000|2013-12-29 23:00:00|1215.57|1214.97|1196.95|1196.35|1216.66|1216.06|1195|1194.4|36151
1388444400000|2013-12-30 23:00:00|1198.28|1197.68|1206.1|1205.5|1215.02|1214.42|1182.67|1182.07|52648
1388617200000|2014-01-01 23:00:00|1204.3|1203.7|1223.17|1222.57|1231.28|1230.68|1204.09|1203.49|62809
1388703600000|2014-01-02 23:00:00|1222.57|1221.97|1237.33|1236.73|1240.58|1239.98|1222.55|1221.95|55937
1388962800000|2014-01-05 23:00:00|1238.02|1237.42|1238.07|1237.47|1248.82|1248.22|1226.18|1225.58|60806
1389049200000|2014-01-06 23:00:00|1238.8|1238.2|1232.24|1231.64|1245.74|1245.14|1225.39|1224.79|42528
1389135600000|2014-01-07 23:00:00|1231.82|1231.22|1226.3|1225.7|1232.85|1232.25|1218.92|1218.32|61128
1389222000000|2014-01-08 23:00:00|1226.57|1225.97|1227.85|1227.25|1231.97|1231.37|1223.96|1223.36|37956
1389308400000|2014-01-09 23:00:00|1228.1|1227.5|1248.7|1248.1|1249.32|1248.72|1227.68|1227.08|61413
1389567600000|2014-01-12 23:00:00|1248.3|1247.7|1253.32|1252.72|1255.39|1254.79|1244.07|1243.47|36861
1389654000000|2014-01-13 23:00:00|1253.6|1253|1245.84|1245.24|1255.72|1255.12|1242.13|1241.53|38819
1389740400000|2014-01-14 23:00:00|1245.48|1244.88|1242.3|1241.7|1245.6|1245|1234.67|1234.07|35576
1389826800000|2014-01-15 23:00:00|1242.4|1241.8|1242.9|1242.3|1245.65|1245.05|1236.77|1236.17|33023
1389913200000|2014-01-16 23:00:00|1242.82|1242.22|1254.35|1253.75|1255.31|1254.71|1238.15|1237.55|43655
1390172400000|2014-01-19 23:00:00|1253.95|1253.35|1257.65|1257.05|1260.26|1259.66|1253.81|1253.21|19886
1390258800000|2014-01-20 23:00:00|1255.4|1254.8|1240.6|1240|1256.31|1255.71|1236.05|1235.45|38968
1390345200000|2014-01-21 23:00:00|1241.43|1240.83|1237.02|1236.42|1244.1|1243.5|1236.22|1235.62|29711
1390431600000|2014-01-22 23:00:00|1238.45|1237.85|1264.81|1264.21|1265.85|1265.25|1232.02|1231.42|49874
1390518000000|2014-01-23 23:00:00|1264.4|1263.8|1270.32|1269.72|1272.98|1272.38|1257.3|1256.7|54594
1390777200000|2014-01-26 23:00:00|1272.7|1271.5|1257.03|1256.43|1279.94|1279.05|1252.4|1251.8|58854
1390863600000|2014-01-27 23:00:00|1255.5|1254.9|1256.05|1255.45|1262.36|1261.76|1249.18|1248.58|40069
1390950000000|2014-01-28 23:00:00|1255.05|1254.45|1268.13|1267.53|1270.52|1269.92|1249.36|1248.76|66101
1391036400000|2014-01-29 23:00:00|1267.15|1266.55|1243.73|1243.13|1268.18|1267.58|1238.42|1237.82|53242
1391122800000|2014-01-30 23:00:00|1244.57|1243.97|1244.78|1244.18|1255.38|1254.78|1238.84|1238.24|50761
1391382000000|2014-02-02 23:00:00|1244.2|1243.6|1257.55|1256.95|1266.75|1266.15|1241.2|1240.6|49745
1391468400000|2014-02-03 23:00:00|1256.3|1255.7|1254.8|1254.2|1261.43|1260.83|1247.63|1247.03|41366
1391554800000|2014-02-04 23:00:00|1255.08|1254.48|1258.02|1257.42|1274.75|1274.15|1252.86|1252.26|44797
1391641200000|2014-02-05 23:00:00|1258.1|1257.5|1257.98|1257.38|1267.38|1266.78|1253.22|1252.62|41297
1391727600000|2014-02-06 23:00:00|1257.88|1257.28|1267.59|1266.99|1272.23|1271.63|1256.56|1255.96|58770
1391986800000|2014-02-09 23:00:00|1269.69|1268.09|1275|1274.4|1278.37|1277.77|1265.49|1264.89|40110
1392073200000|2014-02-10 23:00:00|1274.95|1274.35|1291.2|1290.6|1294.32|1293.72|1274.13|1273.53|56723
1392159600000|2014-02-11 23:00:00|1290.55|1289.95|1292.13|1291.53|1296.67|1296.07|1284.45|1283.85|44934
1392246000000|2014-02-12 23:00:00|1291.23|1290.63|1303.03|1302.43|1303.3|1302.7|1286.7|1286.1|41389
1392332400000|2014-02-13 23:00:00|1302.09|1301.49|1318.99|1318.39|1321.65|1321.05|1300.33|1299.73|58243
1392591600000|2014-02-16 23:00:00|1320.55|1319.95|1329.13|1328.53|1330.25|1329.65|1319.66|1319.06|34888
1392678000000|2014-02-17 23:00:00|1330.7|1330.1|1322.52|1321.92|1332.61|1332.01|1313.05|1312.45|47762
1392764400000|2014-02-18 23:00:00|1322.5|1321.9|1311.33|1310.73|1323.31|1322.71|1309.23|1308.63|43498
1392850800000|2014-02-19 23:00:00|1312.55|1311.95|1323.2|1322.6|1325.39|1324.79|1307.81|1307.21|43530
1392937200000|2014-02-20 23:00:00|1323.1|1322.5|1324.53|1323.93|1329.05|1328.45|1316.33|1315.73|38717
1393196400000|2014-02-23 23:00:00|1326.03|1325.43|1336.88|1336.28|1339.35|1338.75|1319.17|1318.57|45874
1393282800000|2014-02-24 23:00:00|1336.35|1335.75|1341.87|1341.27|1343.95|1343.35|1331.65|1331.05|36413
1393369200000|2014-02-25 23:00:00|1341.12|1340.52|1330.01|1329.41|1345.83|1345.23|1322.72|1322.12|49697
1393455600000|2014-02-26 23:00:00|1329.8|1329.2|1331.87|1331.27|1336.6|1336|1324.29|1323.69|39833
1393542000000|2014-02-27 23:00:00|1331.73|1331.13|1326.69|1326.09|1333.75|1333.15|1319.86|1319.26|49660
1393801200000|2014-03-02 23:00:00|1335.8|1335.2|1350.53|1349.93|1355.16|1354.56|1331.16|1330.56|52703
1393887600000|2014-03-03 23:00:00|1350.11|1349.51|1334.59|1333.99|1352.97|1352.37|1331.66|1331.06|50412
1393974000000|2014-03-04 23:00:00|1334.8|1334.2|1337.1|1336.5|1342.23|1341.63|1333.04|1332.44|34295
1394060400000|2014-03-05 23:00:00|1337.26|1336.66|1350.65|1350.05|1353.97|1353.37|1331.62|1331.02|42278
1394146800000|2014-03-06 23:00:00|1350.6|1350|1340.48|1339.88|1353.29|1352.69|1327.78|1327.18|68647
1394319600000|2014-03-08 23:00:00|1341|1339.4|1339.01|1338.41|1341.98|1341.38|1338.88|1338.25|1930
1394406000000|2014-03-09 23:00:00|1339.03|1338.43|1340.36|1339.76|1345.07|1344.47|1328.48|1327.88|43936
1394492400000|2014-03-10 23:00:00|1340.35|1339.75|1349.05|1348.45|1352.94|1352.34|1338.21|1337.61|38418
1394578800000|2014-03-11 23:00:00|1349.08|1348.48|1366.75|1366.15|1371.31|1370.71|1345.83|1345.23|58961
1394665200000|2014-03-12 23:00:00|1366.74|1366.14|1371.58|1370.98|1375.39|1374.79|1364.9|1364.3|47044
1394751600000|2014-03-13 23:00:00|1371.55|1370.95|1383.18|1382.58|1388.38|1387.78|1368.28|1367.68|63163
1394924400000|2014-03-15 23:00:00|1384.1|1382.5|1390.11|1389.51|1392.59|1391.99|1384.1|1382.5|4015
1395010800000|2014-03-16 23:00:00|1390.01|1389.41|1366.45|1365.85|1390.01|1389.41|1362.18|1361.58|48673
1395097200000|2014-03-17 23:00:00|1366.47|1365.87|1357.13|1356.53|1368|1367.4|1351.1|1350.5|51585
1395183600000|2014-03-18 23:00:00|1357.14|1356.54|1327.56|1326.96|1360.15|1359.55|1326.19|1325.59|65603
1395270000000|2014-03-19 23:00:00|1327.53|1326.93|1330.85|1330.25|1335.05|1334.45|1320.88|1320.28|55386
1395356400000|2014-03-20 23:00:00|1330.84|1330.24|1335|1334.4|1342.85|1342.25|1329.55|1328.95|41758
1395529200000|2014-03-22 23:00:00|1334.7|1333.1|1331.19|1330.59|1335.2|1334.6|1330.34|1329.74|1865
1395615600000|2014-03-23 23:00:00|1331.22|1330.62|1309.55|1308.95|1334.65|1334.05|1308.35|1307.75|55032
1395702000000|2014-03-24 23:00:00|1309.56|1308.96|1311|1310.4|1317.75|1317.15|1306|1305.4|44118
1395788400000|2014-03-25 23:00:00|1310.97|1310.37|1305.23|1304.63|1316.8|1316.2|1299.08|1298.48|49600
1395874800000|2014-03-26 23:00:00|1305.25|1304.65|1292.48|1291.88|1307.26|1306.66|1289.52|1288.92|44505
1395961200000|2014-03-27 23:00:00|1292.49|1291.89|1295.57|1294.97|1299.11|1298.51|1286.03|1285.43|47368
1396216800000|2014-03-30 22:00:00|1293.9|1293.3|1284.51|1283.91|1298.96|1298.36|1282.8|1282.2|44505
1396303200000|2014-03-31 22:00:00|1285.53|1284.93|1279.14|1278.54|1288.41|1287.81|1277.9|1277.3|67058
1396389600000|2014-04-01 22:00:00|1279.71|1279.11|1290.17|1289.57|1294.95|1294.35|1279.02|1278.42|75505
1396476000000|2014-04-02 22:00:00|1290.99|1290.39|1286.86|1286.26|1294.33|1293.73|1282.02|1281.42|75465
1396562400000|2014-04-03 22:00:00|1287.35|1286.75|1303.77|1303.17|1307.43|1306.83|1284.6|1284|88825
1396821600000|2014-04-06 22:00:00|1303.21|1302.61|1297.03|1296.43|1304.53|1303.93|1296.04|1295.44|66763
1396908000000|2014-04-07 22:00:00|1297.64|1297.04|1308.37|1307.77|1314.74|1314.14|1297.36|1296.76|80828
1396994400000|2014-04-08 22:00:00|1308.88|1308.28|1312.53|1311.93|1315.49|1314.89|1301.28|1300.68|89698
1397080800000|2014-04-09 22:00:00|1312.71|1312.11|1318.39|1317.79|1324.94|1324.34|1311.2|1310.6|95508
1397167200000|2014-04-10 22:00:00|1318.11|1317.51|1318.67|1318.07|1324.22|1323.62|1314.52|1313.92|85121
1397426400000|2014-04-13 22:00:00|1320.98|1320.38|1327.11|1326.51|1331.52|1330.92|1319.15|1318.55|79034
1397512800000|2014-04-14 22:00:00|1326.86|1326.26|1302.8|1302.2|1328.61|1328.01|1289.9|1289.3|110835
1397599200000|2014-04-15 22:00:00|1303.08|1302.48|1302.65|1302.05|1307.42|1306.82|1293.94|1293.34|94780
1397685600000|2014-04-16 22:00:00|1302.58|1301.98|1295.45|1294.85|1304.54|1303.94|1293.4|1292.8|75255
1398031200000|2014-04-20 22:00:00|1294.89|1294.29|1290.66|1290.06|1302.33|1301.73|1282.34|1281.74|77995
1398117600000|2014-04-21 22:00:00|1290.41|1289.81|1283.86|1283.26|1293.23|1292.63|1276.61|1276.01|78564
1398204000000|2014-04-22 22:00:00|1284.25|1283.65|1284.29|1283.69|1289.38|1288.78|1281.31|1280.71|75675
1398290400000|2014-04-23 22:00:00|1284.31|1283.71|1293.99|1293.39|1299.15|1298.55|1268.92|1268.32|108856
1398376800000|2014-04-24 22:00:00|1294.42|1293.82|1303.5|1302.9|1305.43|1304.83|1290.8|1290.2|81529
1398636000000|2014-04-27 22:00:00|1304.43|1303.83|1296.48|1295.88|1306.87|1306.27|1292.39|1291.79|82127
1398722400000|2014-04-28 22:00:00|1296.3|1295.7|1296.12|1295.52|1301.89|1301.29|1286.69|1286.09|74155
1398808800000|2014-04-29 22:00:00|1296.22|1295.62|1291.61|1291.01|1298.52|1297.92|1285.38|1284.78|91311
1398895200000|2014-04-30 22:00:00|1291.98|1291.38|1284.91|1284.31|1293.31|1292.71|1277.7|1277.1|73356
1398981600000|2014-05-01 22:00:00|1285.14|1284.54|1300.03|1299.43|1304.99|1304.39|1274.4|1273.8|86223
1399240800000|2014-05-04 22:00:00|1301.49|1300.89|1309.87|1309.27|1315.95|1315.35|1299.87|1299.27|76289
1399327200000|2014-05-05 22:00:00|1310.3|1309.7|1308.05|1307.45|1314.45|1313.85|1304.71|1304.11|69368
1399413600000|2014-05-06 22:00:00|1308.42|1307.82|1290.03|1289.43|1315.03|1314.43|1286.98|1286.38|94292
1399500000000|2014-05-07 22:00:00|1290.05|1289.45|1290.01|1289.41|1295.77|1295.17|1285.43|1284.83|91672
1399586400000|2014-05-08 22:00:00|1289.62|1289.02|1289.1|1288.5|1294.71|1294.11|1285.91|1285.31|69064
1399845600000|2014-05-11 22:00:00|1289.32|1288.72|1295.98|1295.38|1304.33|1303.73|1280.39|1279.79|79394
1399932000000|2014-05-12 22:00:00|1295.66|1295.06|1294.6|1294|1299.18|1298.58|1289.52|1288.92|82374
1400018400000|2014-05-13 22:00:00|1294.24|1293.64|1305.87|1305.27|1309.43|1308.83|1291.95|1291.35|76824
1400104800000|2014-05-14 22:00:00|1305.59|1304.99|1296.75|1296.15|1307.53|1306.93|1291.32|1290.72|87492
1400191200000|2014-05-15 22:00:00|1297.03|1296.43|1293.8|1293.2|1298.65|1298.05|1288.18|1287.58|73147
1400450400000|2014-05-18 22:00:00|1290.94|1290.34|1293.06|1292.46|1305.77|1305.17|1289.72|1289.12|65665
1400536800000|2014-05-19 22:00:00|1293.09|1292.49|1294.55|1293.95|1297.27|1296.67|1286.32|1285.72|74833
1400623200000|2014-05-20 22:00:00|1294.36|1293.76|1292.26|1291.66|1296.64|1296.04|1283.74|1283.14|69486
1400709600000|2014-05-21 22:00:00|1292.48|1291.88|1294.21|1293.61|1304.04|1303.44|1290.46|1289.86|69409
1400796000000|2014-05-22 22:00:00|1293.9|1293.3|1292.89|1292.29|1295.88|1295.28|1287.1|1286.5|59783
1401055200000|2014-05-25 22:00:00|1292.2|1291.6|1292.94|1292.34|1294.54|1293.94|1291.3|1290.7|30244
1401141600000|2014-05-26 22:00:00|1293.07|1292.47|1263.98|1263.38|1293.74|1293.14|1263.83|1263.23|91651
1401228000000|2014-05-27 22:00:00|1265.02|1264.42|1259.06|1258.46|1267.67|1267.07|1256.32|1255.72|73192
1401314400000|2014-05-28 22:00:00|1258.87|1258.27|1255.75|1255.15|1261.2|1260.6|1251.85|1251.25|81724
1401400800000|2014-05-29 22:00:00|1256.29|1255.69|1249.96|1249.36|1260.77|1260.17|1242.6|1242|82222
1401660000000|2014-06-01 22:00:00|1250.02|1249.42|1243.8|1243.2|1251.18|1250.58|1241.45|1240.85|62476
1401746400000|2014-06-02 22:00:00|1244.15|1243.55|1245.13|1244.53|1248.11|1247.51|1240.83|1240.23|59942
1401832800000|2014-06-03 22:00:00|1245.57|1244.97|1244.04|1243.44|1249.48|1248.88|1243.26|1242.66|56211
1401919200000|2014-06-04 22:00:00|1244.31|1243.71|1253.59|1252.99|1258.1|1257.5|1241.44|1240.84|84575
1402005600000|2014-06-05 22:00:00|1253.77|1253.17|1253.59|1252.99|1258.14|1257.54|1246.2|1245.6|80112
1402264800000|2014-06-08 22:00:00|1252.82|1252.22|1252.41|1251.81|1257.41|1256.81|1251.96|1251.36|54399
1402351200000|2014-06-09 22:00:00|1252.62|1252.02|1260.4|1259.8|1263.98|1263.38|1250.69|1250.09|62030
1402437600000|2014-06-10 22:00:00|1260.05|1259.45|1261.15|1260.55|1265.64|1265.04|1258.25|1257.65|57666
1402524000000|2014-06-11 22:00:00|1261.24|1260.64|1273.59|1272.99|1275.21|1274.61|1260.3|1259.7|71957
1402610400000|2014-06-12 22:00:00|1273.54|1272.94|1277.19|1276.59|1278.27|1277.67|1271.13|1270.53|53528
1402869600000|2014-06-15 22:00:00|1278.36|1277.76|1271.98|1271.38|1285.3|1284.7|1270.89|1270.29|71046
1402956000000|2014-06-16 22:00:00|1271.77|1271.17|1272.06|1271.46|1273.65|1273.05|1258.92|1258.32|60193
1403042400000|2014-06-17 22:00:00|1272.22|1271.62|1277.93|1277.33|1278.9|1278.3|1266.71|1266.11|62921
1403128800000|2014-06-18 22:00:00|1278.37|1277.77|1320.51|1319.91|1321.88|1321.28|1276.4|1275.8|92308
1403215200000|2014-06-19 22:00:00|1320.05|1319.45|1315.1|1314.5|1322.37|1321.77|1306.85|1306.25|88501
1403474400000|2014-06-22 22:00:00|1314.52|1313.92|1318.2|1317.6|1318.83|1318.23|1310.36|1309.76|59891
1403560800000|2014-06-23 22:00:00|1318|1317.4|1318.78|1318.18|1326.27|1325.67|1314.27|1313.67|65864
1403647200000|2014-06-24 22:00:00|1318.52|1317.92|1319.06|1318.46|1325.19|1324.59|1310.03|1309.43|69352
1403733600000|2014-06-25 22:00:00|1318.46|1317.86|1317.32|1316.72|1320.21|1319.61|1306.6|1306|72593
1403820000000|2014-06-26 22:00:00|1317.14|1316.54|1316.52|1315.92|1322.66|1322.06|1313.03|1312.43|54646
1404079200000|2014-06-29 22:00:00|1316.37|1315.77|1327.51|1326.91|1329.83|1329.23|1310.71|1310.11|71590
1404165600000|2014-06-30 22:00:00|1326.83|1326.23|1326.73|1326.13|1333.58|1332.98|1324.2|1323.6|68833
1404252000000|2014-07-01 22:00:00|1326.72|1326.12|1327.38|1326.78|1332.42|1331.82|1321.71|1321.11|60204
1404338400000|2014-07-02 22:00:00|1327.5|1326.9|1319.92|1319.32|1327.89|1327.29|1310.03|1309.43|79980
1404424800000|2014-07-03 22:00:00|1320.58|1319.98|1320.75|1320.15|1323.53|1322.93|1319.05|1318.45|24718
1404684000000|2014-07-06 22:00:00|1320.88|1320.28|1320.28|1319.68|1320.88|1320.28|1311.87|1311.27|51018
1404770400000|2014-07-07 22:00:00|1320.17|1319.57|1319.97|1319.37|1325.19|1324.59|1313.84|1313.24|60564
1404856800000|2014-07-08 22:00:00|1319.56|1318.96|1327.24|1326.64|1332.83|1332.23|1318.22|1317.62|81442
1404943200000|2014-07-09 22:00:00|1326.6|1326|1335.55|1334.95|1345.82|1345.22|1325.45|1324.85|85010
1405029600000|2014-07-10 22:00:00|1335.87|1335.27|1338.97|1338.37|1339.61|1339.01|1334.09|1333.49|47252
1405288800000|2014-07-13 22:00:00|1339.52|1338.92|1307.61|1307.01|1340.05|1339.45|1303.19|1302.59|103272
1405375200000|2014-07-14 22:00:00|1308.39|1307.79|1294.45|1293.85|1314.12|1313.52|1292.55|1291.95|101519
1405461600000|2014-07-15 22:00:00|1294.72|1294.12|1300.1|1299.5|1304.12|1303.52|1294.38|1293.78|68533
1405548000000|2014-07-16 22:00:00|1299.16|1298.56|1318.5|1317.9|1325.13|1324.53|1298.07|1297.47|103865
1405634400000|2014-07-17 22:00:00|1319.18|1318.58|1311.27|1310.67|1325.07|1324.47|1304.94|1304.34|74650
1405893600000|2014-07-20 22:00:00|1310.57|1309.97|1312.48|1311.88|1318.76|1318.16|1307.79|1307.19|53884
1405980000000|2014-07-21 22:00:00|1312.3|1311.7|1308.05|1307.45|1316.15|1315.55|1302.39|1301.79|69567
1406066400000|2014-07-22 22:00:00|1308.27|1307.67|1304.9|1304.3|1311.66|1311.06|1303.53|1302.93|50702
1406152800000|2014-07-23 22:00:00|1304.55|1303.95|1294.12|1293.52|1305.6|1305|1288.07|1287.47|84202
1406239200000|2014-07-24 22:00:00|1294.42|1293.82|1307.57|1306.97|1308.7|1308.1|1291.34|1290.74|55622
1406498400000|2014-07-27 22:00:00|1307.94|1307.34|1304.67|1304.07|1309.61|1309.01|1301.68|1301.08|57661
1406584800000|2014-07-28 22:00:00|1304.19|1303.59|1299.34|1298.74|1312.55|1311.95|1296.54|1295.94|65244
1406671200000|2014-07-29 22:00:00|1299.45|1298.85|1296.19|1295.59|1304.08|1303.48|1292.04|1291.44|70802
1406757600000|2014-07-30 22:00:00|1296.23|1295.63|1282.41|1281.81|1297.73|1297.13|1280.9|1280.3|75807
1406844000000|2014-07-31 22:00:00|1283.22|1282.62|1294.11|1293.51|1297.37|1296.77|1280.74|1280.14|76843
1407103200000|2014-08-03 22:00:00|1294.34|1293.74|1288.61|1288.01|1295.81|1295.21|1286.54|1285.94|47311
1407189600000|2014-08-04 22:00:00|1288.64|1288.04|1288.96|1288.36|1294.41|1293.81|1282.9|1282.3|66079
1407276000000|2014-08-05 22:00:00|1288.39|1287.79|1305.98|1305.38|1309.96|1309.36|1288.04|1287.44|82605
1407362400000|2014-08-06 22:00:00|1306.07|1305.47|1313.35|1312.75|1315.21|1314.61|1302.31|1301.71|77662
1407448800000|2014-08-07 22:00:00|1313.59|1312.99|1309.93|1309.33|1323.13|1322.53|1305.59|1304.99|95613
1407708000000|2014-08-10 22:00:00|1309.22|1308.62|1308.62|1308.02|1311.88|1311.28|1305.6|1305|50002
1407794400000|2014-08-11 22:00:00|1308.55|1307.95|1309.14|1308.54|1318.28|1317.68|1306.03|1305.43|57928
1407880800000|2014-08-12 22:00:00|1308.95|1308.35|1313.15|1312.55|1315.4|1314.8|1305.3|1304.7|61283
1407967200000|2014-08-13 22:00:00|1312.77|1312.17|1313.05|1312.45|1319.85|1319.25|1309.16|1308.56|61228
1408053600000|2014-08-14 22:00:00|1312.58|1311.98|1305.07|1304.47|1315.57|1314.97|1292.73|1292.13|91856
1408312800000|2014-08-17 22:00:00|1302.49|1301.89|1297.57|1296.97|1304.13|1303.53|1296|1295.4|47730
1408399200000|2014-08-18 22:00:00|1298.27|1297.67|1295.61|1295.01|1302.72|1302.12|1294.26|1293.66|50177
1408485600000|2014-08-19 22:00:00|1296.39|1295.79|1291.96|1291.36|1298.39|1297.79|1288.21|1287.61|56130
1408572000000|2014-08-20 22:00:00|1291.39|1290.79|1276.89|1276.29|1291.51|1290.91|1273.27|1272.67|69318
1408658400000|2014-08-21 22:00:00|1277.6|1277|1281.4|1280.8|1283.4|1282.8|1274.58|1273.98|64376
1408917600000|2014-08-24 22:00:00|1278.41|1277.81|1276.84|1276.24|1281.26|1280.66|1274.82|1274.22|38434
1409004000000|2014-08-25 22:00:00|1276.06|1275.46|1280.94|1280.34|1291.35|1290.75|1275.8|1275.2|62500
1409090400000|2014-08-26 22:00:00|1281.27|1280.67|1283.08|1282.48|1287.78|1287.18|1280.56|1279.96|41549
1409176800000|2014-08-27 22:00:00|1282.88|1282.28|1289.51|1288.91|1296.89|1296.29|1282.74|1282.14|64737
1409263200000|2014-08-28 22:00:00|1289.78|1289.18|1287.64|1287.04|1291.76|1291.16|1283.81|1283.21|43543
1409522400000|2014-08-31 22:00:00|1288.09|1287.49|1287.36|1286.76|1290.32|1289.72|1285.24|1284.64|19490
1409608800000|2014-09-01 22:00:00|1287.48|1286.88|1266.22|1265.62|1288.04|1287.44|1262.95|1262.35|73975
1409695200000|2014-09-02 22:00:00|1266.02|1265.42|1269.78|1269.18|1271.98|1271.38|1261.63|1261.03|61598
1409781600000|2014-09-03 22:00:00|1269.51|1268.91|1261.52|1260.92|1277.32|1276.72|1260.97|1260.37|96699
1409868000000|2014-09-04 22:00:00|1261.68|1261.08|1269.09|1268.49|1274.05|1273.45|1257.69|1257.09|69592
1410127200000|2014-09-07 22:00:00|1270.17|1269.57|1256.08|1255.48|1272.21|1271.61|1251.9|1251.3|60384
1410213600000|2014-09-08 22:00:00|1256.84|1256.24|1256.3|1255.7|1258.61|1258.01|1247.89|1247.29|74892
1410300000000|2014-09-09 22:00:00|1255.48|1254.88|1249.69|1249.09|1258.16|1257.56|1244.25|1243.65|81688
1410386400000|2014-09-10 22:00:00|1249.7|1249.1|1240.79|1240.19|1250.59|1249.99|1235.35|1234.75|89525
1410472800000|2014-09-11 22:00:00|1240.7|1240.1|1230.12|1229.52|1242.06|1241.46|1227.99|1227.39|78435
1410732000000|2014-09-14 22:00:00|1229.07|1228.47|1233.1|1232.5|1238.95|1238.35|1226.06|1225.46|60276
1410818400000|2014-09-15 22:00:00|1232.71|1232.11|1235.64|1235.04|1242.62|1242.02|1232.06|1231.46|74143
1410904800000|2014-09-16 22:00:00|1234.32|1233.72|1223.77|1223.17|1239.88|1239.28|1221.82|1221.22|108426
1410991200000|2014-09-17 22:00:00|1222.6|1222|1225.35|1224.75|1228.35|1227.75|1216.17|1215.57|91244
1411077600000|2014-09-18 22:00:00|1225.47|1224.87|1216|1215.4|1228.99|1228.39|1214.13|1213.53|114049
1411336800000|2014-09-21 22:00:00|1215.94|1215.34|1215.31|1214.71|1220.83|1220.23|1208.67|1208.07|83030
1411423200000|2014-09-22 22:00:00|1214.84|1214.24|1223.25|1222.65|1234.95|1234.35|1214.65|1214.05|98942
1411509600000|2014-09-23 22:00:00|1222.81|1222.21|1217.23|1216.63|1226.49|1225.89|1216.11|1215.51|84469
1411596000000|2014-09-24 22:00:00|1217.43|1216.83|1222.27|1221.67|1225.01|1224.41|1207.35|1206.75|103631
1411682400000|2014-09-25 22:00:00|1221.25|1220.65|1218.66|1218.06|1231.81|1231.21|1212.73|1212.13|82113
1411941600000|2014-09-28 22:00:00|1219.16|1218.56|1215.45|1214.85|1223.71|1223.11|1215.28|1214.68|73396
1412028000000|2014-09-29 22:00:00|1215.43|1214.83|1209.27|1208.67|1220.52|1219.92|1204.87|1204.27|100178
1412114400000|2014-09-30 22:00:00|1208.71|1208.11|1213.42|1212.82|1219.79|1219.19|1205.06|1204.46|103853
1412200800000|2014-10-01 22:00:00|1213.62|1213.02|1214.78|1214.18|1222.88|1222.28|1209.07|1208.47|119717
1412287200000|2014-10-02 22:00:00|1214.33|1213.73|1191.7|1191.1|1215.76|1215.16|1190.45|1189.85|111482
1412546400000|2014-10-05 22:00:00|1191.5|1190.9|1207.37|1206.77|1209.48|1208.88|1183.5|1182.9|96007
1412632800000|2014-10-06 22:00:00|1206.79|1206.19|1209.14|1208.54|1213.88|1213.28|1203.34|1202.74|98581
1412719200000|2014-10-07 22:00:00|1209.05|1208.45|1222.02|1221.42|1224.57|1223.97|1205.33|1204.73|123249
1412805600000|2014-10-08 22:00:00|1221.59|1220.99|1224.19|1223.59|1233.87|1233.27|1219.39|1218.79|115182
1412892000000|2014-10-09 22:00:00|1223.92|1223.32|1223.48|1222.88|1225.85|1225.25|1217.77|1217.17|89753
1413151200000|2014-10-12 22:00:00|1224.4|1223.8|1237.23|1236.63|1238.2|1237.6|1224.31|1223.71|78535
1413237600000|2014-10-13 22:00:00|1236.94|1236.34|1232.56|1231.96|1238.6|1238|1231.36|1230.76|82071
1413324000000|2014-10-14 22:00:00|1232.83|1232.23|1241.43|1240.83|1250.15|1249.55|1222.26|1221.66|183067
1413410400000|2014-10-15 22:00:00|1241|1240.4|1239.33|1238.73|1245.62|1245.02|1235.68|1235.08|167361
1413496800000|2014-10-16 22:00:00|1239.35|1238.75|1238.6|1238|1242.12|1241.52|1232.09|1231.49|96692
1413756000000|2014-10-19 22:00:00|1239.42|1238.82|1247.15|1246.55|1249.13|1248.53|1235|1234.4|66356
1413842400000|2014-10-20 22:00:00|1246.75|1246.15|1249.7|1249.1|1255.62|1255.02|1245.71|1245.11|83042
1413928800000|2014-10-21 22:00:00|1249.35|1248.75|1241.35|1240.75|1250.14|1249.54|1240.8|1240.2|68377
1414015200000|2014-10-22 22:00:00|1242.23|1241.63|1232.56|1231.96|1245.03|1244.43|1226.69|1226.09|66892
1414101600000|2014-10-23 22:00:00|1233.93|1233.33|1231.3|1230.7|1234.71|1234.11|1229.14|1228.54|61236
1414278000000|2014-10-25 23:00:00|1231.1|1229.5|1228.63|1228.03|1231.56|1230.58|1227.83|1227.23|1229
1414364400000|2014-10-26 23:00:00|1228.66|1228.06|1226.36|1225.76|1232.41|1231.81|1225.77|1225.17|53807
1414450800000|2014-10-27 23:00:00|1226.37|1225.77|1228.79|1228.19|1236.08|1235.48|1222.89|1222.29|80688
1414537200000|2014-10-28 23:00:00|1228.8|1228.2|1212.08|1211.48|1230.98|1230.38|1208.76|1208.16|71158
1414623600000|2014-10-29 23:00:00|1211.92|1211.32|1200.54|1199.94|1216.05|1215.45|1196.34|1195.74|120492
1414710000000|2014-10-30 23:00:00|1200.53|1199.93|1173.12|1172.52|1203.12|1202.52|1161.55|1160.95|167407
1414969200000|2014-11-02 23:00:00|1170.59|1169.99|1166.39|1165.79|1174.2|1173.6|1162.1|1161.5|84932
1415055600000|2014-11-03 23:00:00|1165.23|1164.63|1168.9|1168.3|1175.4|1174.8|1164.32|1163.72|87778
1415142000000|2014-11-04 23:00:00|1168.73|1168.13|1140.7|1140.1|1170.22|1169.62|1138.22|1137.62|134651
1415228400000|2014-11-05 23:00:00|1141.78|1141.18|1142.28|1141.68|1150.01|1149.41|1138.48|1137.88|112462
1415314800000|2014-11-06 23:00:00|1141.76|1141.16|1178.34|1177.74|1179.15|1178.55|1132.26|1131.66|148387
1415574000000|2014-11-09 23:00:00|1176.85|1176.25|1152.71|1152.11|1177.66|1177.06|1147.74|1147.14|107314
1415660400000|2014-11-10 23:00:00|1152.88|1152.28|1164.25|1163.65|1173.69|1173.09|1146.56|1145.96|117116
1415746800000|2014-11-11 23:00:00|1165.38|1164.78|1162.95|1162.35|1170.51|1169.91|1157.7|1157.1|105125
1415833200000|2014-11-12 23:00:00|1162.52|1161.92|1162.84|1162.24|1168.51|1167.91|1154.31|1153.71|113379
1415919600000|2014-11-13 23:00:00|1163.19|1162.59|1189.07|1188.47|1194.01|1193.41|1147.3|1146.7|161627
1416178800000|2014-11-16 23:00:00|1185.71|1185.11|1187.59|1186.99|1194.64|1194.04|1181.86|1181.26|136504
1416265200000|2014-11-17 23:00:00|1186.95|1186.35|1197.61|1197.01|1205.05|1204.45|1183.83|1183.23|119135
1416351600000|2014-11-18 23:00:00|1196.43|1195.83|1183.3|1182.7|1202.62|1202.02|1175.45|1174.85|177029
1416438000000|2014-11-19 23:00:00|1184.11|1183.51|1194.9|1194.3|1197.53|1196.93|1177.26|1176.66|144897
1416524400000|2014-11-20 23:00:00|1194.18|1193.58|1201.8|1201.2|1208.24|1207.64|1187.23|1186.63|136443
1416783600000|2014-11-23 23:00:00|1201.4|1200.8|1199.05|1198.45|1204.66|1204.06|1193.26|1192.66|73602
1416870000000|2014-11-24 23:00:00|1198.9|1198.3|1201.65|1201.05|1203.35|1202.75|1190.86|1190.26|97342
1416956400000|2014-11-25 23:00:00|1201.78|1201.18|1198.85|1198.25|1202.19|1201.59|1195.3|1194.7|62799
1417042800000|2014-11-26 23:00:00|1197.91|1197.31|1191.1|1190.5|1200.01|1199.41|1186.07|1185.47|72650
1417129200000|2014-11-27 23:00:00|1189.91|1189.31|1167.48|1166.88|1191.29|1190.69|1165.62|1165.02|102894
1417388400000|2014-11-30 23:00:00|1160.18|1159.58|1211.9|1211.3|1221.57|1220.97|1143.24|1142.64|174232
1417474800000|2014-12-01 23:00:00|1212.74|1212.14|1198.4|1197.8|1213.47|1212.87|1192.45|1191.85|124459
1417561200000|2014-12-02 23:00:00|1197.76|1197.16|1209.65|1209.05|1215.44|1214.84|1194.73|1194.13|95782
1417647600000|2014-12-03 23:00:00|1208.52|1207.92|1206.13|1205.53|1213.74|1213.14|1201.71|1201.11|100040
1417734000000|2014-12-04 23:00:00|1206.12|1205.52|1192.62|1192.02|1207.95|1207.35|1186.65|1186.05|106395
1417993200000|2014-12-07 23:00:00|1190.73|1190.13|1203.8|1203.2|1209.31|1208.71|1187.58|1186.98|83182
1418079600000|2014-12-08 23:00:00|1203.86|1203.26|1231.6|1231|1238.69|1238.09|1199.73|1199.13|153182
1418166000000|2014-12-09 23:00:00|1231.5|1230.9|1225.67|1225.07|1238.65|1238.05|1225.1|1224.5|132362
1418252400000|2014-12-10 23:00:00|1225.99|1225.39|1227.65|1227.05|1233.17|1232.57|1216.26|1215.66|134573
1418338800000|2014-12-11 23:00:00|1228.38|1227.78|1222.92|1222.32|1228.55|1227.95|1214.63|1214.03|114775
1418598000000|2014-12-14 23:00:00|1221.73|1221.23|1193.71|1193.21|1224.55|1224.05|1191.1|1190.6|126383
1418684400000|2014-12-15 23:00:00|1194.84|1194.34|1195.3|1194.8|1223.81|1223.31|1187.83|1187.33|165077
1418770800000|2014-12-16 23:00:00|1195.98|1195.48|1189.29|1188.79|1203.35|1202.85|1184.06|1183.56|118328
1418857200000|2014-12-17 23:00:00|1189.41|1188.91|1198.65|1198.15|1214.2|1213.7|1188.84|1188.34|81919
1418943600000|2014-12-18 23:00:00|1198.82|1198.32|1196.18|1195.68|1201.73|1201.23|1194.1|1193.6|55364
1419202800000|2014-12-21 23:00:00|1194.57|1194.07|1177.15|1176.65|1203.79|1203.29|1171.06|1170.56|51936
1419289200000|2014-12-22 23:00:00|1176.42|1175.92|1177.48|1176.98|1185.25|1184.75|1172.93|1172.43|34067
1419375600000|2014-12-23 23:00:00|1177.02|1176.52|1175.45|1174.95|1181.57|1181.07|1173.29|1172.79|16423
1419548400000|2014-12-25 23:00:00|1177.73|1176.23|1196.34|1195.84|1199.39|1198.89|1176.91|1175.93|23786
1419807600000|2014-12-28 23:00:00|1196.16|1195.66|1183.5|1183|1197.8|1197.3|1179.27|1178.77|51924
1419894000000|2014-12-29 23:00:00|1183.29|1182.79|1200.56|1200.06|1211.08|1210.58|1181.1|1180.6|59759
1419980400000|2014-12-30 23:00:00|1200.44|1199.94|1184.65|1184.15|1204.18|1203.68|1180.07|1179.57|34773
1420153200000|2015-01-01 23:00:00|1184.93|1184.43|1188.97|1188.47|1195.35|1194.85|1168.04|1167.54|58586
1420412400000|2015-01-04 23:00:00|1187.6|1187.1|1205.1|1204.6|1207.8|1207.3|1178.41|1177.91|67740
1420498800000|2015-01-05 23:00:00|1203.51|1203.01|1219.25|1218.75|1223.48|1222.98|1202.04|1201.54|71581
1420585200000|2015-01-06 23:00:00|1218.9|1218.4|1211.5|1211|1218.94|1218.44|1209.35|1208.85|59792
1420671600000|2015-01-07 23:00:00|1211.51|1211.01|1209.1|1208.6|1217.02|1216.52|1204.89|1204.39|62410
1420758000000|2015-01-08 23:00:00|1208.98|1208.48|1223.38|1222.88|1224.36|1223.86|1207.69|1207.19|81046
1421017200000|2015-01-11 23:00:00|1224.28|1223.78|1233.48|1232.98|1236.19|1235.69|1217.91|1217.41|73446
1421103600000|2015-01-12 23:00:00|1233.61|1233.11|1231.12|1230.62|1244.58|1244.08|1228.12|1227.62|105696
1421190000000|2015-01-13 23:00:00|1231.39|1230.89|1229.15|1228.65|1244.65|1244.15|1225.41|1224.91|151350
1421276400000|2015-01-14 23:00:00|1229.46|1228.96|1262.95|1262.45|1267.09|1266.59|1226.43|1225.93|134177
1421362800000|2015-01-15 23:00:00|1263.1|1262.6|1280.56|1280.06|1282.42|1281.92|1255.35|1254.85|95392
1421622000000|2015-01-18 23:00:00|1281.6|1281.1|1277.2|1276.7|1281.95|1281.45|1272.42|1271.92|41685
1421708400000|2015-01-19 23:00:00|1276.27|1275.77|1294.55|1294.05|1297.47|1296.97|1274.39|1273.89|104116
1421794800000|2015-01-20 23:00:00|1294.95|1294.45|1293.44|1292.94|1305.6|1305.1|1284.98|1284.48|104559
1421881200000|2015-01-21 23:00:00|1292.76|1292.26|1302.53|1302.03|1307.87|1307.37|1279.92|1279.42|101208
1421967600000|2015-01-22 23:00:00|1302|1301.5|1294.6|1294.1|1302.49|1301.99|1284.74|1284.24|78351
1422226800000|2015-01-25 23:00:00|1295.43|1294.93|1281.63|1281.13|1299.64|1299.14|1276.22|1275.72|85958
1422313200000|2015-01-26 23:00:00|1281.6|1281.1|1293|1292.5|1297.94|1297.44|1272.67|1272.17|85443
1422399600000|2015-01-27 23:00:00|1292.79|1292.29|1283.9|1283.4|1294.01|1293.51|1280.09|1279.59|74794
1422486000000|2015-01-28 23:00:00|1284.25|1283.75|1258.6|1258.1|1286.27|1285.77|1252.44|1251.94|102756
1422572400000|2015-01-29 23:00:00|1259.15|1258.65|1284.05|1283.55|1285.13|1284.63|1257.54|1257.04|81035
1422831600000|2015-02-01 23:00:00|1282.03|1281.53|1274.59|1274.09|1283.71|1283.21|1266.74|1266.24|79450
1422918000000|2015-02-02 23:00:00|1275.15|1274.65|1260.78|1260.28|1286.21|1285.71|1255.9|1255.4|86605
1423004400000|2015-02-03 23:00:00|1261.53|1261.03|1269.45|1268.95|1273.06|1272.56|1257.07|1256.57|79870
1423090800000|2015-02-04 23:00:00|1270.08|1269.58|1264.85|1264.35|1274.51|1274.01|1256.67|1256.17|74587
1423177200000|2015-02-05 23:00:00|1265.6|1265.1|1234.18|1233.68|1269.07|1268.57|1228.7|1228.2|83952
1423436400000|2015-02-08 23:00:00|1237.1|1236.6|1239.13|1238.63|1243.98|1243.48|1234.71|1234.21|57594
1423522800000|2015-02-09 23:00:00|1238.56|1238.06|1233.95|1233.45|1246.24|1245.74|1231.33|1230.83|66431
1423609200000|2015-02-10 23:00:00|1234.18|1233.68|1218.58|1218.08|1239.14|1238.64|1217.09|1216.59|59742
1423695600000|2015-02-11 23:00:00|1219.13|1218.63|1222.3|1221.8|1233.34|1232.84|1218.64|1218.14|68756
1423782000000|2015-02-12 23:00:00|1223.83|1223.33|1230.04|1229.54|1235.3|1234.8|1223.2|1222.7|67623
1424041200000|2015-02-15 23:00:00|1228.96|1228.46|1231.28|1230.78|1237.02|1236.52|1228.32|1227.82|40186
1424127600000|2015-02-16 23:00:00|1231.33|1230.83|1209.9|1209.4|1234.35|1233.85|1204.14|1203.64|71875
1424214000000|2015-02-17 23:00:00|1209.85|1209.35|1213.48|1212.98|1214.03|1213.53|1197.97|1197.47|69155
1424300400000|2015-02-18 23:00:00|1213.23|1212.73|1207.35|1206.85|1223.36|1222.86|1205.78|1205.28|67281
1424386800000|2015-02-19 23:00:00|1207.88|1207.38|1202.21|1201.71|1215.75|1215.25|1198.49|1197.99|64197
1424646000000|2015-02-22 23:00:00|1203.28|1202.78|1201.95|1201.45|1210.72|1210.22|1191.21|1190.71|58898
1424732400000|2015-02-23 23:00:00|1202.5|1202|1201.32|1200.82|1204.89|1204.39|1190.9|1190.4|73684
1424818800000|2015-02-24 23:00:00|1201.45|1200.95|1204.5|1204|1212.23|1211.73|1201.43|1200.93|59224
1424905200000|2015-02-25 23:00:00|1204.88|1204.38|1209.75|1209.25|1220.34|1219.84|1203.98|1203.48|74083
1424991600000|2015-02-26 23:00:00|1209.57|1209.07|1213.45|1212.95|1219.7|1219.2|1204.83|1204.33|68586
1425250800000|2015-03-01 23:00:00|1214.56|1214.06|1206.95|1206.45|1223.58|1223.08|1205|1204.5|76228
1425337200000|2015-03-02 23:00:00|1206.57|1206.07|1204.4|1203.9|1215.15|1214.65|1195.7|1195.2|77947
1425423600000|2015-03-03 23:00:00|1204.23|1203.73|1201.35|1200.85|1209.34|1208.84|1198.64|1198.14|75881
1425510000000|2015-03-04 23:00:00|1200.85|1200.35|1198.55|1198.05|1209.81|1209.31|1196.85|1196.35|69880
1425596400000|2015-03-05 23:00:00|1198.71|1198.21|1167.61|1167.11|1201.04|1200.54|1164.17|1163.67|97683
1425769200000|2015-03-07 23:00:00|1170.6|1169.1|1169.78|1169.28|1170.64|1169.57|1168.35|1166.85|1052
1425855600000|2015-03-08 23:00:00|1169.75|1169.25|1167.9|1167.4|1175.7|1175.2|1166.2|1165.7|67873
1425942000000|2015-03-09 23:00:00|1167.86|1167.36|1162.83|1162.33|1170.88|1170.38|1155.49|1154.99|98294
1426028400000|2015-03-10 23:00:00|1162.84|1162.34|1155.4|1154.9|1165.57|1165.07|1148.08|1147.58|80959
1426114800000|2015-03-11 23:00:00|1155.39|1154.89|1154.23|1153.73|1166.96|1166.46|1148.96|1148.46|92671
1426201200000|2015-03-12 23:00:00|1154.19|1153.69|1158.52|1158.02|1162.14|1161.64|1151.77|1151.27|67778
1426374000000|2015-03-14 23:00:00|1159.24|1157.74|1156.44|1155.94|1159.26|1157.76|1156.08|1155.58|988
1426460400000|2015-03-15 23:00:00|1156.41|1155.91|1155.16|1154.66|1164.48|1163.98|1150.73|1150.23|72247
1426546800000|2015-03-16 23:00:00|1155.15|1154.65|1149.81|1149.31|1160.23|1159.73|1143.14|1142.64|84651
1426633200000|2015-03-17 23:00:00|1149.78|1149.28|1168.41|1167.91|1176.09|1175.59|1146.3|1145.8|103790
1426719600000|2015-03-18 23:00:00|1168.4|1167.9|1171.61|1171.11|1178.2|1177.7|1159.94|1159.44|112102
1426806000000|2015-03-19 23:00:00|1171.69|1171.19|1182.76|1182.26|1188.37|1187.87|1169.14|1168.64|97024
1426978800000|2015-03-21 23:00:00|1185.18|1183.68|1186.51|1186.01|1187.01|1186.51|1184.9|1183.4|1410
1427065200000|2015-03-22 23:00:00|1186.39|1185.89|1190.12|1189.62|1191.97|1191.47|1179.71|1179.21|95375
1427151600000|2015-03-23 23:00:00|1190.14|1189.64|1192.79|1192.29|1195.38|1194.88|1185.78|1185.28|89206
1427238000000|2015-03-24 23:00:00|1192.8|1192.3|1195.24|1194.74|1200.07|1199.57|1186.95|1186.45|76393
1427324400000|2015-03-25 23:00:00|1195.32|1194.82|1204.86|1204.36|1220.16|1219.66|1194.84|1194.34|101083
1427410800000|2015-03-26 23:00:00|1204.87|1204.37|1198.99|1198.49|1206.56|1206.06|1192.95|1192.45|72026
1427666400000|2015-03-29 22:00:00|1199.62|1199.12|1186.12|1185.62|1199.94|1199.44|1182.74|1182.24|74687
1427752800000|2015-03-30 22:00:00|1185.47|1184.97|1183.71|1183.21|1191.11|1190.61|1178.81|1178.31|84512
1427839200000|2015-03-31 22:00:00|1183.92|1183.42|1204.35|1203.85|1209|1208.5|1181.22|1180.72|81408
1427925600000|2015-04-01 22:00:00|1204.38|1203.88|1202.54|1202.04|1207.7|1207.2|1195.38|1194.88|82022
1428271200000|2015-04-05 22:00:00|1216.11|1215.61|1215|1214.5|1224.58|1224.08|1214.4|1213.9|79819
1428357600000|2015-04-06 22:00:00|1215.32|1214.82|1209.23|1208.73|1216.16|1215.66|1207.87|1207.37|67805
1428444000000|2015-04-07 22:00:00|1209.28|1208.78|1203.06|1202.56|1212.74|1212.24|1197.89|1197.39|88895
1428530400000|2015-04-08 22:00:00|1203.12|1202.62|1194.78|1194.28|1203.7|1203.2|1192.98|1192.48|72955
1428616800000|2015-04-09 22:00:00|1194.73|1194.23|1207.79|1207.29|1211.12|1210.62|1193.6|1193.1|69994
1428876000000|2015-04-12 22:00:00|1207.48|1206.98|1199.1|1198.6|1209.85|1209.35|1196.73|1196.23|77366
1428962400000|2015-04-13 22:00:00|1199.4|1198.9|1192.7|1192.2|1201.83|1201.33|1184.35|1183.85|109404
1429048800000|2015-04-14 22:00:00|1193.07|1192.57|1202.4|1201.9|1205.01|1204.51|1189.3|1188.8|92977
1429135200000|2015-04-15 22:00:00|1203.08|1202.58|1198.39|1197.89|1209.5|1209|1195.1|1194.6|104633
1429221600000|2015-04-16 22:00:00|1199.26|1198.76|1204.59|1204.09|1208.22|1207.72|1197.77|1197.27|102052
1429480800000|2015-04-19 22:00:00|1205.14|1204.64|1196.33|1195.83|1209.52|1209.02|1191.75|1191.25|92970
1429567200000|2015-04-20 22:00:00|1196.71|1196.21|1202.9|1202.4|1204.64|1204.14|1193.49|1192.99|72073
1429653600000|2015-04-21 22:00:00|1203.05|1202.55|1187.48|1186.98|1205.21|1204.71|1186.09|1185.59|83342
1429740000000|2015-04-22 22:00:00|1187.68|1187.18|1194.15|1193.65|1198.37|1197.87|1184.7|1184.2|84285
1429826400000|2015-04-23 22:00:00|1194.14|1193.64|1179.73|1179.23|1196.37|1195.87|1175.54|1175.04|87008
1430085600000|2015-04-26 22:00:00|1179.85|1179.35|1202.31|1201.81|1207.59|1207.09|1178.96|1178.46|91900
1430172000000|2015-04-27 22:00:00|1202.58|1202.08|1212.25|1211.75|1215.43|1214.93|1199.6|1199.1|90791
1430258400000|2015-04-28 22:00:00|1212.48|1211.98|1205|1204.5|1214.43|1213.93|1201.76|1201.26|105417
1430344800000|2015-04-29 22:00:00|1205.19|1204.69|1184.57|1184.07|1207.63|1207.13|1177.42|1176.92|112550
1430431200000|2015-04-30 22:00:00|1184.8|1184.3|1178.69|1178.19|1185.59|1185.09|1170.6|1170.1|74644
1430690400000|2015-05-03 22:00:00|1179.21|1178.71|1189.01|1188.51|1193.2|1192.7|1178.12|1177.62|75971
1430776800000|2015-05-04 22:00:00|1188.75|1188.25|1193.58|1193.08|1200.21|1199.71|1186.11|1185.61|73011
1430863200000|2015-05-05 22:00:00|1193.45|1192.95|1192.41|1191.91|1198.04|1197.54|1188.63|1188.13|89255
1430949600000|2015-05-06 22:00:00|1192.11|1191.61|1185|1184.5|1193.18|1192.68|1179.26|1178.76|89612
1431036000000|2015-05-07 22:00:00|1184.83|1184.33|1188.59|1188.09|1194.27|1193.77|1182.12|1181.62|97064
1431295200000|2015-05-10 22:00:00|1189.28|1188.78|1184.2|1183.7|1192.08|1191.58|1179.31|1178.81|66513
1431381600000|2015-05-11 22:00:00|1184.02|1183.52|1193.8|1193.3|1197.51|1197.01|1181.16|1180.66|79443
1431468000000|2015-05-12 22:00:00|1193.65|1193.15|1215.72|1215.22|1219.24|1218.74|1191.63|1191.13|101461
1431554400000|2015-05-13 22:00:00|1215.94|1215.44|1221.65|1221.15|1227.53|1227.03|1212.72|1212.22|93982
1431640800000|2015-05-14 22:00:00|1221.8|1221.3|1224.32|1223.82|1226.53|1226.03|1211.37|1210.87|92747
1431900000000|2015-05-17 22:00:00|1224.55|1224.05|1225.99|1225.49|1232.7|1232.3|1221.93|1221.48|81195
1431986400000|2015-05-18 22:00:00|1225.98|1225.48|1208.21|1207.81|1225.98|1225.48|1206.05|1205.65|93695
1432072800000|2015-05-19 22:00:00|1208.48|1207.98|1210.08|1209.58|1213.79|1213.39|1203.61|1203.16|85242
1432159200000|2015-05-20 22:00:00|1210.18|1209.68|1207|1206.5|1213.13|1212.73|1201.78|1201.38|75510
1432245600000|2015-05-21 22:00:00|1206.83|1206.33|1206.51|1206.01|1215.23|1214.78|1201.81|1201.41|75813
1432504800000|2015-05-24 22:00:00|1205.13|1204.73|1207.48|1206.98|1209.02|1208.52|1203.2|1202.8|29335
1432591200000|2015-05-25 22:00:00|1207.14|1206.64|1187.65|1187.15|1207.91|1207.41|1185.88|1185.48|79404
1432677600000|2015-05-26 22:00:00|1187.37|1186.87|1188.42|1187.92|1191.28|1190.83|1184.03|1183.61|62861
1432764000000|2015-05-27 22:00:00|1187.92|1187.52|1188.64|1188.24|1192.5|1192.1|1180.62|1180.22|73564
1432850400000|2015-05-28 22:00:00|1188.5|1188|1190.78|1190.28|1194.33|1193.93|1186.08|1185.58|75289
1433109600000|2015-05-31 22:00:00|1191.16|1190.66|1189.65|1189.15|1204.66|1204.22|1184.79|1184.39|88278
1433196000000|2015-06-01 22:00:00|1189.57|1189.07|1193.32|1192.92|1196.71|1196.25|1186.26|1185.85|80988
1433282400000|2015-06-02 22:00:00|1193.77|1193.27|1185.89|1185.39|1195.76|1195.33|1179.82|1179.32|81611
1433368800000|2015-06-03 22:00:00|1185.78|1185.38|1177.04|1176.54|1186.54|1186.11|1173.23|1172.83|88530
1433455200000|2015-06-04 22:00:00|1177.41|1176.91|1172.26|1171.76|1178.84|1178.35|1163.09|1162.6|78135
1433714400000|2015-06-07 22:00:00|1170.43|1169.93|1174.2|1173.7|1178.03|1177.53|1169.59|1169.1|80025
1433800800000|2015-06-08 22:00:00|1174.48|1174.08|1176.83|1176.33|1183.32|1182.9|1172.89|1172.39|63652
1433887200000|2015-06-09 22:00:00|1177.13|1176.63|1186.1|1185.6|1192.67|1192.24|1175.52|1175.11|77008
1433973600000|2015-06-10 22:00:00|1186.71|1186.21|1182.38|1181.88|1188.33|1187.83|1176.52|1176.12|63183
1434060000000|2015-06-11 22:00:00|1182.2|1181.7|1182.9|1180.4|1184.73|1184.23|1176.85|1176.45|57357
1434319200000|2015-06-14 22:00:00|1181.38|1180.88|1186.8|1186.3|1190.83|1190.43|1173.11|1172.68|64525
1434405600000|2015-06-15 22:00:00|1186.39|1185.89|1182.29|1181.79|1188.26|1187.83|1176.37|1175.94|51396
1434492000000|2015-06-16 22:00:00|1182.05|1181.55|1185.41|1184.91|1189.57|1189.08|1174.96|1174.46|63721
1434578400000|2015-06-17 22:00:00|1185.42|1184.92|1202.15|1201.65|1206.1|1205.65|1184.03|1183.53|81308
1434664800000|2015-06-18 22:00:00|1201.92|1201.42|1200.39|1199.89|1204.53|1204.08|1198.73|1198.26|55162
1434924000000|2015-06-21 22:00:00|1200.5|1200|1186.18|1185.68|1201.5|1201|1182.42|1182.02|48629
1435010400000|2015-06-22 22:00:00|1185.9|1185.4|1178.83|1178.33|1188.5|1188|1176.53|1176.12|54334
1435096800000|2015-06-23 22:00:00|1178.51|1178.01|1175.45|1174.95|1180.67|1180.17|1169.99|1169.59|52009
1435183200000|2015-06-24 22:00:00|1175.65|1175.15|1173.42|1172.92|1178.43|1177.94|1171.88|1171.48|46130
1435269600000|2015-06-25 22:00:00|1173.63|1173.13|1175.76|1175.26|1179.02|1178.56|1168.58|1168.18|57851
1435528800000|2015-06-28 22:00:00|1185.92|1185.42|1180.6|1180.1|1188.52|1188.02|1174.19|1173.79|108046
1435615200000|2015-06-29 22:00:00|1180.3|1179.8|1173|1172.5|1180.88|1180.38|1167.11|1166.71|100638
1435701600000|2015-06-30 22:00:00|1174.36|1173.86|1168.95|1168.45|1175.45|1174.95|1167.94|1167.44|69062
1435788000000|2015-07-01 22:00:00|1169|1168.5|1166.61|1166.11|1169.93|1169.48|1157.34|1156.84|76783
1435874400000|2015-07-02 22:00:00|1166.8|1166.3|1169.14|1168.64|1170.62|1170.12|1165.09|1164.59|48113
1436133600000|2015-07-05 22:00:00|1173.76|1173.26|1170.6|1170.1|1175.25|1174.75|1163.2|1162.73|89645
1436220000000|2015-07-06 22:00:00|1170.65|1170.15|1155.37|1154.87|1170.83|1170.33|1148.34|1147.84|101215
1436306400000|2015-07-07 22:00:00|1155.24|1154.74|1158.5|1158|1165.06|1164.6|1147.55|1147.06|122015
1436392800000|2015-07-08 22:00:00|1159.39|1158.89|1159.49|1158.99|1168.14|1167.64|1156.39|1155.89|97380
1436479200000|2015-07-09 22:00:00|1160.23|1159.73|1164.07|1163.57|1165.8|1165.35|1157.77|1157.27|74828
1436738400000|2015-07-12 22:00:00|1163.83|1163.33|1158.36|1157.86|1165.2|1164.7|1151.43|1150.99|76551
1436824800000|2015-07-13 22:00:00|1158.15|1157.65|1156.17|1155.77|1160.18|1159.68|1153.29|1152.79|66023
1436911200000|2015-07-14 22:00:00|1155.52|1155.02|1149.75|1149.25|1157.17|1156.67|1143.49|1143.09|65774
1436997600000|2015-07-15 22:00:00|1148.22|1147.72|1145.3|1144.8|1149.81|1149.31|1142.65|1142.15|75397
1437084000000|2015-07-16 22:00:00|1145.78|1145.28|1134.68|1134.18|1146.16|1145.7|1131.4|1131|83673
1437343200000|2015-07-19 22:00:00|1133.65|1133.15|1096.94|1096.44|1133.77|1133.27|1085.33|1083.74|138829
1437429600000|2015-07-20 22:00:00|1098.89|1098.39|1101.37|1100.87|1110.24|1109.78|1097.35|1096.95|82797
1437516000000|2015-07-21 22:00:00|1101.35|1100.85|1094.47|1093.97|1103.79|1103.29|1087.44|1086.97|97009
1437602400000|2015-07-22 22:00:00|1095.48|1094.98|1090.92|1090.42|1106.06|1105.59|1087.64|1087.14|97382
1437688800000|2015-07-23 22:00:00|1090.85|1090.35|1099.37|1098.87|1101.98|1101.48|1077.29|1076.79|128004
1437948000000|2015-07-26 22:00:00|1099.58|1099.08|1094.17|1093.67|1105.41|1104.91|1088.9|1088.4|120203
1438034400000|2015-07-27 22:00:00|1094.95|1094.45|1095.7|1095.2|1099.37|1098.92|1091.97|1091.49|83237
1438120800000|2015-07-28 22:00:00|1095.68|1095.18|1097.15|1096.65|1102.39|1101.89|1090.72|1090.32|93746
1438207200000|2015-07-29 22:00:00|1096.95|1096.45|1088.79|1088.29|1099.01|1098.51|1082.82|1082.37|92852
1438293600000|2015-07-30 22:00:00|1089.05|1088.55|1095.75|1095.25|1103.83|1103.35|1080.32|1079.86|98477
1438552800000|2015-08-02 22:00:00|1096.25|1095.75|1087.1|1086.6|1098.14|1097.64|1086.11|1085.71|82998
1438639200000|2015-08-03 22:00:00|1085.44|1084.94|1088.25|1087.75|1095.17|1094.77|1081.38|1080.88|90913
1438725600000|2015-08-04 22:00:00|1088.16|1087.66|1085.3|1084.8|1092.82|1092.42|1083.25|1082.84|83336
1438812000000|2015-08-05 22:00:00|1085.16|1084.66|1090.1|1089.6|1094.4|1093.9|1083.89|1083.39|71198
1438898400000|2015-08-06 22:00:00|1089.79|1089.29|1094.35|1093.85|1099.9|1099.42|1083.17|1082.67|101875
1439157600000|2015-08-09 22:00:00|1094.42|1093.92|1104.7|1104.2|1109.28|1108.88|1090.06|1089.56|100228
1439244000000|2015-08-10 22:00:00|1104.66|1104.16|1109.15|1108.65|1119.79|1119.3|1094.2|1093.75|121776
1439330400000|2015-08-11 22:00:00|1108.91|1108.41|1125.4|1124.9|1126.11|1125.71|1102.17|1101.68|146244
1439416800000|2015-08-12 22:00:00|1125.96|1125.46|1115.3|1114.8|1127.1|1126.62|1113.92|1113.5|95377
1439503200000|2015-08-13 22:00:00|1115.56|1115.06|1115.33|1114.83|1121.42|1120.92|1112.19|1111.69|88953
1439762400000|2015-08-16 22:00:00|1114.15|1113.65|1117.86|1117.36|1123.25|1122.75|1114.1|1113.6|47114
1439848800000|2015-08-17 22:00:00|1118.16|1117.66|1118.14|1117.64|1121.53|1121.11|1109.92|1109.52|85674
1439935200000|2015-08-18 22:00:00|1118.23|1117.73|1134.39|1133.99|1135.07|1134.59|1116.63|1116.13|92162
1440021600000|2015-08-19 22:00:00|1133.91|1133.41|1153.35|1152.85|1154.37|1153.92|1133.03|1132.55|106687
1440108000000|2015-08-20 22:00:00|1153.92|1153.42|1160.93|1160.43|1168.66|1168.16|1149.31|1148.83|157536
1440367200000|2015-08-23 22:00:00|1162.47|1161.97|1155.3|1154.8|1170.41|1169.91|1146.26|1145.76|192828
1440453600000|2015-08-24 22:00:00|1155.78|1155.28|1140.85|1140.35|1156.99|1156.49|1134.99|1134.49|142833
1440540000000|2015-08-25 22:00:00|1141.01|1140.51|1125.7|1125.2|1146.85|1146.35|1118.06|1117.6|134906
1440626400000|2015-08-26 22:00:00|1126.12|1125.62|1126|1125.5|1129.64|1129.14|1118.53|1118.12|152156
1440712800000|2015-08-27 22:00:00|1126.15|1125.65|1133.74|1133.24|1141.22|1140.82|1124.19|1123.7|143079
1440972000000|2015-08-30 22:00:00|1134.25|1133.75|1135|1134.5|1137.1|1136.6|1125.97|1125.56|117528
1441058400000|2015-08-31 22:00:00|1135.29|1134.79|1140.3|1139.8|1148.29|1147.79|1134.77|1134.27|154967
1441144800000|2015-09-01 22:00:00|1140.01|1139.51|1134.3|1133.8|1142.82|1142.32|1132.46|1131.96|138313
1441231200000|2015-09-02 22:00:00|1134.31|1133.81|1125.75|1125.25|1134.72|1134.25|1122.2|1121.74|111973
1441317600000|2015-09-03 22:00:00|1125.44|1124.94|1121.99|1121.49|1133.78|1132.53|1117.04|1116.54|117521
1441576800000|2015-09-06 22:00:00|1124.04|1123.54|1119.46|1119.06|1125.14|1124.64|1116.3|1115.9|56514
1441663200000|2015-09-07 22:00:00|1120.62|1120.12|1122.97|1120.47|1126.99|1126.59|1118.97|1118.49|90759
1441749600000|2015-09-08 22:00:00|1122.23|1121.73|1107.8|1107.4|1125.76|1125.26|1101.58|1101.16|102905
1441836000000|2015-09-09 22:00:00|1106.7|1106.2|1111.65|1111.15|1115.34|1114.84|1104.17|1103.69|103469
1441922400000|2015-09-10 22:00:00|1111.58|1111.08|1107.99|1107.49|1113.22|1112.72|1099.04|1098.63|92107
1442181600000|2015-09-13 22:00:00|1108.2|1107.7|1109.3|1108.8|1110.86|1110.39|1103.83|1103.37|69855
1442268000000|2015-09-14 22:00:00|1108.54|1108.04|1105.33|1104.93|1109.77|1109.27|1102.8|1102.4|63337
1442354400000|2015-09-15 22:00:00|1105.72|1105.22|1119.65|1119.15|1124.45|1124.04|1104.34|1103.84|97082
1442440800000|2015-09-16 22:00:00|1119.6|1119.1|1131.78|1131.28|1136.33|1135.93|1115.73|1115.25|102924
1442527200000|2015-09-17 22:00:00|1131.29|1130.79|1139.35|1138.85|1142.05|1141.65|1127.93|1127.43|120362
1442786400000|2015-09-20 22:00:00|1139.87|1139.37|1133.7|1133.2|1140.26|1139.77|1129.94|1129.47|62350
1442872800000|2015-09-21 22:00:00|1133.58|1133.08|1125.07|1124.57|1136.89|1136.42|1121.63|1121.22|89912
1442959200000|2015-09-22 22:00:00|1124.4|1123.9|1130.53|1130.03|1134.58|1134.14|1122.25|1121.75|74875
1443045600000|2015-09-23 22:00:00|1130.81|1130.31|1154.3|1153.8|1157.05|1156.58|1130.73|1130.23|120759
1443132000000|2015-09-24 22:00:00|1151.34|1150.84|1146.46|1145.96|1151.59|1151.11|1141.15|1140.65|119816
1443391200000|2015-09-27 22:00:00|1145.68|1145.18|1132.22|1131.72|1148.64|1148.14|1128.37|1127.87|72715
1443477600000|2015-09-28 22:00:00|1132.18|1131.68|1127.68|1127.18|1135.06|1134.56|1124.6|1124.1|68851
1443564000000|2015-09-29 22:00:00|1127.88|1127.38|1115.19|1114.69|1128.5|1128|1112|1111.51|75634
1443650400000|2015-09-30 22:00:00|1115.46|1114.96|1113.9|1113.4|1119.55|1119.05|1111.39|1110.93|46236
1443736800000|2015-10-01 22:00:00|1113.93|1113.43|1138.53|1138.13|1141.63|1141.18|1104.92|1104.5|65416
1443996000000|2015-10-04 22:00:00|1138.09|1137.59|1135.94|1135.44|1142.34|1141.9|1130.44|1130.01|102971
1444082400000|2015-10-05 22:00:00|1135.86|1135.36|1147.49|1146.99|1151.57|1151.15|1135.39|1134.89|108239
1444168800000|2015-10-06 22:00:00|1147.22|1146.72|1145.77|1145.27|1153.96|1153.47|1142.14|1141.67|108722
1444255200000|2015-10-07 22:00:00|1146.14|1145.64|1139.27|1138.77|1151.64|1151.14|1136.94|1136.51|110530
1444341600000|2015-10-08 22:00:00|1139.35|1138.85|1156.54|1156.14|1160.03|1159.55|1139.03|1138.53|120913
1444600800000|2015-10-11 22:00:00|1156.01|1155.51|1164.09|1163.59|1169.36|1168.92|1155.21|1154.71|74879
1444687200000|2015-10-12 22:00:00|1163.9|1163.4|1169.09|1168.59|1169.14|1168.64|1152.09|1151.68|107131
1444773600000|2015-10-13 22:00:00|1168.87|1168.37|1184.46|1184.06|1190.17|1189.7|1163.65|1163.25|111186
1444860000000|2015-10-14 22:00:00|1184.53|1184.03|1183.46|1182.96|1191.9|1191.5|1174.58|1174.18|112698
1444946400000|2015-10-15 22:00:00|1183.27|1182.77|1177.2|1176.7|1184.85|1184.45|1174.67|1174.24|98550
1445205600000|2015-10-18 22:00:00|1176.62|1176.12|1171.06|1170.56|1178.59|1178.09|1168.93|1168.46|65266
1445292000000|2015-10-19 22:00:00|1171.69|1171.19|1176.36|1175.96|1181.25|1180.85|1167.74|1167.25|94469
1445378400000|2015-10-20 22:00:00|1176.04|1175.54|1167.43|1166.93|1179.58|1179.08|1164|1163.6|103503
1445464800000|2015-10-21 22:00:00|1167.27|1166.77|1166.18|1165.68|1172.08|1171.68|1162.95|1162.48|113524
1445551200000|2015-10-22 22:00:00|1165.97|1165.47|1164.46|1164.06|1179.74|1179.25|1159.33|1158.83|141974
1445724000000|2015-10-24 22:00:00|1164.86|1163.36|1163.45|1162.95|1164.86|1163.76|1162.71|1161.82|965
1445814000000|2015-10-25 23:00:00|1163.4|1162.9|1164.03|1163.53|1170.04|1169.54|1162.57|1162.07|78797
1445900400000|2015-10-26 23:00:00|1164.04|1163.54|1167.6|1167.1|1169.13|1168.63|1161.08|1160.58|81682
1445986800000|2015-10-27 23:00:00|1167.64|1167.14|1157.67|1157.17|1183.28|1182.82|1152.69|1152.19|120960
1446073200000|2015-10-28 23:00:00|1157.66|1157.16|1146.92|1146.42|1163.02|1162.55|1145|1144.57|105344
1446159600000|2015-10-29 23:00:00|1146.91|1146.41|1142.36|1141.96|1150.43|1149.99|1139.65|1139.15|106516
1446418800000|2015-11-01 23:00:00|1142.39|1141.89|1133.83|1133.33|1143.37|1142.87|1133|1132.5|47116
1446505200000|2015-11-02 23:00:00|1133.6|1133.1|1118.04|1117.54|1138.71|1138.23|1114.7|1114.24|48648
1446591600000|2015-11-03 23:00:00|1118.32|1117.92|1108.22|1107.72|1123.15|1122.75|1106.78|1106.28|114082
1446678000000|2015-11-04 23:00:00|1108.05|1107.55|1104.22|1103.72|1111.86|1111.36|1103.38|1102.88|94303
1446764400000|2015-11-05 23:00:00|1104.89|1104.39|1090.01|1089.51|1110.81|1110.31|1085.82|1085.32|99235
1447023600000|2015-11-08 23:00:00|1090.25|1089.75|1092.65|1092.15|1096.11|1095.61|1088.7|1088.21|77179
1447110000000|2015-11-09 23:00:00|1092.28|1091.78|1089.94|1089.44|1095.49|1094.99|1085.6|1085.1|68642
1447196400000|2015-11-10 23:00:00|1090.02|1089.52|1086.68|1086.18|1094.31|1093.81|1084.46|1083.99|69978
1447282800000|2015-11-11 23:00:00|1085.99|1085.49|1085.54|1085.04|1089.89|1089.42|1074.49|1073.99|91118
1447369200000|2015-11-12 23:00:00|1085.35|1084.85|1084.2|1083.7|1089.01|1088.51|1079.97|1079.49|93364
1447628400000|2015-11-15 23:00:00|1084.18|1083.68|1083.15|1082.65|1098.48|1098.01|1081.7|1081.2|92589
1447714800000|2015-11-16 23:00:00|1083.7|1083.2|1070.55|1070.05|1085.55|1085.05|1065.8|1065.3|82873
1447801200000|2015-11-17 23:00:00|1071.55|1071.05|1071.15|1070.65|1075.9|1075.4|1064.25|1063.75|80754
1447887600000|2015-11-18 23:00:00|1071.1|1070.6|1082.5|1082|1087.8|1087.3|1069.9|1069.4|85696
1447974000000|2015-11-19 23:00:00|1081.75|1081.25|1078.3|1077.8|1088.45|1087.95|1076.2|1075.7|78042
1448233200000|2015-11-22 23:00:00|1077.1|1076.6|1069.15|1068.65|1077.45|1076.95|1066.9|1066.5|75232
1448319600000|2015-11-23 23:00:00|1069.65|1069.15|1076|1075.5|1081.5|1081|1069.35|1068.85|67828
1448406000000|2015-11-24 23:00:00|1075.95|1075.45|1071.65|1071.15|1081.2|1080.7|1068.15|1067.65|60722
1448492400000|2015-11-25 23:00:00|1071.95|1071.45|1073.35|1070.85|1075.2|1074.75|1070|1069.5|40130
1448578800000|2015-11-26 23:00:00|1072.45|1071.95|1058.45|1057.95|1074.15|1073.75|1053.05|1052.55|63308
1448838000000|2015-11-29 23:00:00|1058.9|1058.4|1064.9|1064.4|1070.15|1069.65|1053.45|1053.05|54909
1448924400000|2015-11-30 23:00:00|1065.5|1065|1069.45|1068.95|1075.05|1074.55|1063.55|1063.15|64176
1449010800000|2015-12-01 23:00:00|1069.35|1068.85|1053.9|1053.4|1071.9|1071.4|1050.95|1050.45|78661
1449097200000|2015-12-02 23:00:00|1054.2|1053.7|1062.4|1061.9|1065.75|1065.35|1046.7|1046.2|101367
1449183600000|2015-12-03 23:00:00|1063.85|1063.35|1086.55|1086.05|1089.25|1088.75|1058.55|1058.05|107391
1449442800000|2015-12-06 23:00:00|1086.35|1085.85|1071.75|1071.25|1087.05|1086.55|1066.75|1066.25|83326
1449529200000|2015-12-07 23:00:00|1071.25|1070.75|1075.2|1074.7|1079.55|1079.05|1068.05|1067.55|89683
1449615600000|2015-12-08 23:00:00|1075.4|1074.9|1073.05|1072.55|1085.75|1085.25|1069.75|1069.25|96014
1449702000000|2015-12-09 23:00:00|1072.45|1071.95|1071.75|1071.25|1076.85|1076.35|1069.75|1069.35|76439
1449788400000|2015-12-10 23:00:00|1071.95|1071.45|1074.85|1074.35|1079.95|1079.5|1062.75|1062.25|100088
1450047600000|2015-12-13 23:00:00|1074.3|1073.8|1060.15|1059.65|1077.95|1077.45|1059|1058.5|89620
1450134000000|2015-12-14 23:00:00|1060.9|1060.4|1061.4|1060.9|1069.1|1068.6|1059.1|1058.6|75629
1450220400000|2015-12-15 23:00:00|1061.65|1061.15|1072.6|1072.1|1078.75|1078.25|1061.3|1060.8|76280
1450306800000|2015-12-16 23:00:00|1073.2|1072.7|1051.3|1050.8|1073.35|1072.85|1047.95|1047.45|73819
1450393200000|2015-12-17 23:00:00|1052.6|1052.1|1066.6|1066.1|1071.95|1071.45|1051.3|1050.8|72014
1450652400000|2015-12-20 23:00:00|1066.25|1065.75|1078.45|1077.95|1082.1|1081.6|1064.25|1063.75|66127
1450738800000|2015-12-21 23:00:00|1078.5|1078|1072.7|1072.2|1081.1|1080.6|1072.1|1071.6|59535
1450825200000|2015-12-22 23:00:00|1073.35|1072.85|1070.7|1070.2|1075.85|1075.35|1068.55|1068.05|53622
1450911600000|2015-12-23 23:00:00|1070.55|1070.05|1076.35|1075.85|1077.5|1077|1070.45|1069.95|38927
1451257200000|2015-12-27 23:00:00|1076.2|1075.7|1069.25|1068.75|1077.4|1076.9|1066.85|1066.35|58506
1451343600000|2015-12-28 23:00:00|1069.3|1068.8|1069.35|1068.85|1075.65|1075.15|1067.85|1067.35|58238
1451430000000|2015-12-29 23:00:00|1069.45|1068.95|1061.8|1061.3|1072.65|1072.15|1059.75|1059.25|48764
1451516400000|2015-12-30 23:00:00|1061.7|1061.2|1061.65|1061.15|1063.9|1063.4|1058.5|1058|44618
1451862000000|2016-01-03 23:00:00|1066.5|1066|1074.9|1074.4|1083.85|1083.35|1062.15|1061.65|87273
1451948400000|2016-01-04 23:00:00|1074.05|1073.55|1077.8|1077.3|1082.35|1081.85|1072.95|1072.55|68488
1452034800000|2016-01-05 23:00:00|1077.85|1077.35|1093.95|1093.45|1095.55|1095.1|1075.25|1074.75|99137
1452121200000|2016-01-06 23:00:00|1094.25|1093.75|1109.25|1108.75|1110.45|1109.95|1091.75|1091.25|116816
1452207600000|2016-01-07 23:00:00|1109.35|1108.85|1104.7|1104.2|1113.6|1113.1|1092.55|1092.05|116686
1452466800000|2016-01-10 23:00:00|1104.55|1104.05|1094.55|1094.05|1108.95|1108.45|1093.9|1093.4|98209
1452553200000|2016-01-11 23:00:00|1095|1094.5|1086.5|1086|1099.6|1099.1|1083.85|1083.35|94374
1452639600000|2016-01-12 23:00:00|1087.5|1087|1093.95|1093.45|1095.9|1095.4|1080.15|1079.65|91105
1452726000000|2016-01-13 23:00:00|1093.8|1093.3|1079.2|1077.1|1095.75|1095.25|1071.75|1071.25|104561
1452812400000|2016-01-14 23:00:00|1079.45|1078.95|1089.1|1088.6|1097.8|1097.3|1076.65|1076.15|115078
1453071600000|2016-01-17 23:00:00|1090.55|1090.05|1089.25|1088.75|1093.65|1093.15|1087.85|1087.35|54684
1453158000000|2016-01-18 23:00:00|1089.4|1088.9|1087.65|1087.15|1094.95|1094.45|1082.9|1082.4|90476
1453244400000|2016-01-19 23:00:00|1088|1087.5|1101.25|1100.75|1110|1109.55|1088|1087.5|117952
1453330800000|2016-01-20 23:00:00|1101.15|1100.65|1101.55|1101.05|1104.9|1104.4|1092.75|1092.35|127850
1453417200000|2016-01-21 23:00:00|1101.85|1101.35|1098.2|1097.7|1103.25|1102.75|1094.35|1093.85|90631
1453676400000|2016-01-24 23:00:00|1098.1|1097.6|1108.25|1107.75|1109.3|1108.8|1097.6|1097.1|74441
1453762800000|2016-01-25 23:00:00|1108.65|1108.15|1120.1|1119.6|1123.25|1122.85|1107.4|1106.9|85691
1453849200000|2016-01-26 23:00:00|1120.45|1119.95|1125.3|1124.8|1128.4|1127.9|1115.1|1114.7|95704
1453935600000|2016-01-27 23:00:00|1125.65|1125.15|1115.55|1115.05|1126.25|1125.75|1111.45|1111.05|77814
1454022000000|2016-01-28 23:00:00|1115.15|1114.65|1118.45|1117.95|1118.9|1118.4|1108.75|1108.25|83001
1454281200000|2016-01-31 23:00:00|1117.6|1117.1|1128.75|1128.25|1130.1|1129.6|1115.7|1115.2|62046
1454367600000|2016-02-01 23:00:00|1128.9|1128.4|1129.35|1128.85|1131.35|1130.85|1122.65|1122.2|62343
1454454000000|2016-02-02 23:00:00|1129.3|1128.8|1144|1141.5|1145.9|1145.4|1124.65|1124.25|107146
1454540400000|2016-02-03 23:00:00|1142.15|1141.65|1155.75|1155.25|1157.75|1157.25|1139.9|1139.4|112696
1454626800000|2016-02-04 23:00:00|1155.55|1155.05|1174.2|1173.7|1175.15|1174.4|1145.6|1145.1|107950
1454886000000|2016-02-07 23:00:00|1171.5|1171|1189.4|1188.9|1201.25|1200.75|1164.65|1164.15|116503
1454972400000|2016-02-08 23:00:00|1190.75|1190.25|1190.1|1187.6|1199.25|1198.85|1186.05|1185.55|129464
1455058800000|2016-02-09 23:00:00|1189.95|1189.45|1197.4|1196.9|1198.2|1197.6|1181.85|1181.35|124666
1455145200000|2016-02-10 23:00:00|1197.65|1197.15|1247.15|1246.65|1263.65|1263.15|1196.3|1195.8|176769
1455231600000|2016-02-11 23:00:00|1247.55|1247.05|1238.15|1237.65|1248.6|1248.1|1232.75|1232.25|138395
1455490800000|2016-02-14 23:00:00|1234|1233.6|1209.6|1209.1|1235.25|1234.8|1202.45|1202|77821
1455577200000|2016-02-15 23:00:00|1209.5|1209|1200.65|1200.15|1217.35|1216.85|1191.25|1190.75|126717
1455663600000|2016-02-16 23:00:00|1201.75|1201.25|1208.75|1208.25|1214.15|1213.65|1196.1|1195.6|114693
1455750000000|2016-02-17 23:00:00|1209.6|1209.1|1231.15|1230.65|1240.25|1239.75|1201.1|1200.6|110027
1455836400000|2016-02-18 23:00:00|1230.75|1230.25|1226.4|1225.9|1234.85|1234.35|1220.25|1219.85|117119
1456095600000|2016-02-21 23:00:00|1226.3|1225.8|1209.05|1208.55|1226.6|1226.1|1202.25|1201.85|106656
1456182000000|2016-02-22 23:00:00|1209.2|1208.8|1225.85|1225.35|1228.75|1228.25|1207.6|1207.1|119088
1456268400000|2016-02-23 23:00:00|1226.05|1225.55|1229.05|1228.55|1253.65|1253.15|1222.15|1221.65|151231
1456354800000|2016-02-24 23:00:00|1228.1|1227.6|1233.35|1232.85|1243.4|1243|1221.55|1221.05|166792
1456441200000|2016-02-25 23:00:00|1232.4|1231.9|1222.75|1222.25|1240.75|1240.25|1211.75|1211.35|136217
1456700400000|2016-02-28 23:00:00|1218.65|1218.15|1238.85|1238.35|1241.5|1241|1217.75|1217.25|124212
1456786800000|2016-02-29 23:00:00|1238.5|1238|1232.55|1232.05|1248.95|1248.45|1227.5|1227|135207
1456873200000|2016-03-01 23:00:00|1231.75|1231.25|1240.15|1239.65|1244.45|1243.95|1225.05|1224.6|111474
1456959600000|2016-03-02 23:00:00|1240.1|1239.6|1264.55|1264.05|1268.65|1268.15|1237.75|1237.25|126324
1457046000000|2016-03-03 23:00:00|1263.9|1263.4|1259.5|1259|1280.15|1279.65|1250.75|1250.25|153461
1457305200000|2016-03-06 23:00:00|1261.25|1260.75|1267.65|1267.15|1273.55|1273.05|1257.1|1256.6|118853
1457391600000|2016-03-07 23:00:00|1266.75|1266.25|1261.8|1261.3|1278.45|1277.95|1260.6|1260.1|111116
1457478000000|2016-03-08 23:00:00|1261.6|1261.1|1253.8|1253.3|1265.35|1264.85|1243.25|1242.85|103646
1457564400000|2016-03-09 23:00:00|1252.8|1252.3|1272.5|1272|1273.7|1273.25|1237.35|1236.85|134715
1457650800000|2016-03-10 23:00:00|1270.6|1270.1|1251.1|1250.6|1284.75|1284.35|1248.55|1248.05|113154
1457823600000|2016-03-12 23:00:00|1251.3|1249.8|1251.3|1250.8|1251.95|1251.45|1248.3|1247.8|1418
1457910000000|2016-03-13 23:00:00|1251.35|1250.85|1235.65|1235.15|1261.45|1261.05|1229.6|1229.1|71639
1457996400000|2016-03-14 23:00:00|1235.6|1235.1|1233|1232.5|1238.45|1237.95|1225.95|1225.55|91473
1458082800000|2016-03-15 23:00:00|1232.9|1232.4|1260.35|1259.85|1264.25|1263.75|1227.05|1226.6|99112
1458169200000|2016-03-16 23:00:00|1260.4|1259.9|1259.35|1258.85|1271.35|1270.85|1254.75|1254.25|123071
1458255600000|2016-03-17 23:00:00|1259.25|1258.75|1255.65|1255.15|1267.25|1266.85|1248.15|1247.75|91716
1458428400000|2016-03-19 23:00:00|1254.9|1253.4|1255.75|1255.25|1256.4|1255.9|1254.85|1253.35|1352
1458514800000|2016-03-20 23:00:00|1255.65|1255.35|1244.1|1243.6|1256.1|1255.6|1240.95|1240.45|79137
1458601200000|2016-03-21 23:00:00|1244.15|1243.65|1247.95|1247.45|1260.55|1260.05|1242.75|1242.25|93761
1458687600000|2016-03-22 23:00:00|1247.9|1247.4|1223|1222.5|1249.85|1249.35|1215.65|1215.25|99207
1458774000000|2016-03-23 23:00:00|1222.9|1222.4|1218.2|1215.7|1224.1|1223.6|1212.6|1212.15|77044
1459116000000|2016-03-27 22:00:00|1215.8|1215.3|1221.95|1221.45|1223.45|1222.95|1208.65|1208.15|58074
1459202400000|2016-03-28 22:00:00|1221.65|1221.15|1242.4|1241.9|1243.35|1242.85|1215.65|1215.15|100339
1459288800000|2016-03-29 22:00:00|1241.6|1241.1|1225.3|1224.8|1244.35|1243.85|1223.55|1223.05|97900
1459375200000|2016-03-30 22:00:00|1226|1225.5|1232.85|1232.35|1240.75|1240.25|1224.05|1223.55|100068
1459461600000|2016-03-31 22:00:00|1232.3|1231.8|1223.2|1222.7|1235.65|1235.15|1209.25|1208.75|114361
1459720800000|2016-04-03 22:00:00|1220.95|1220.45|1215.85|1215.35|1222.95|1222.45|1214.95|1214.4|93787
1459807200000|2016-04-04 22:00:00|1215.8|1215.3|1231.5|1231|1237.15|1236.65|1215.15|1214.65|103081
1459893600000|2016-04-05 22:00:00|1231.95|1231.45|1223.6|1221.5|1232.65|1232.15|1216.85|1216.35|96597
1459980000000|2016-04-06 22:00:00|1223.4|1222.9|1240.7|1240.2|1243.65|1243.15|1223.05|1222.55|115169
1460066400000|2016-04-07 22:00:00|1240.2|1239.7|1240.1|1237.6|1243.1|1242.65|1229.95|1229.45|92626
1460325600000|2016-04-10 22:00:00|1240.75|1240.25|1258.05|1257.55|1259.05|1258.55|1240.75|1240.25|112781
1460412000000|2016-04-11 22:00:00|1259.25|1258.75|1255.8|1255.3|1263|1262.6|1251.55|1251.05|98066
1460498400000|2016-04-12 22:00:00|1256|1255.5|1242.75|1242.25|1257.1|1256.6|1240.15|1239.65|100025
1460584800000|2016-04-13 22:00:00|1242.2|1241.7|1228.15|1227.65|1244.55|1244.05|1224.15|1223.65|107093
1460671200000|2016-04-14 22:00:00|1227.95|1227.45|1234.45|1233.95|1236.15|1235.75|1225.65|1225.15|73535
1460930400000|2016-04-17 22:00:00|1237.15|1236.65|1232.6|1232.1|1242.05|1241.55|1230.35|1229.85|77396
1461016800000|2016-04-18 22:00:00|1232.8|1232.3|1250.65|1250.15|1257.05|1256.55|1228.05|1227.55|122886
1461103200000|2016-04-19 22:00:00|1250.15|1249.65|1244.55|1244.05|1258.4|1257.9|1242.75|1242.25|96322
1461189600000|2016-04-20 22:00:00|1243.45|1242.95|1248.35|1247.85|1270.6|1270.1|1243.2|1242.7|119221
1461276000000|2016-04-21 22:00:00|1247.75|1247.25|1232.95|1232.45|1252.95|1252.45|1227.8|1227.3|113647
1461535200000|2016-04-24 22:00:00|1232.75|1232.25|1238.1|1237.6|1242.65|1242.15|1230.4|1229.9|81947
1461621600000|2016-04-25 22:00:00|1238.45|1237.95|1243.8|1243.3|1245.2|1244.8|1231.65|1231.25|79436
1461708000000|2016-04-26 22:00:00|1244.45|1243.95|1246.1|1245.6|1253.15|1252.65|1240|1239.5|94607
1461794400000|2016-04-27 22:00:00|1246|1245.5|1266.4|1265.9|1270.05|1269.55|1238.05|1237.65|114717
1461880800000|2016-04-28 22:00:00|1266.25|1265.75|1293.25|1292.75|1297|1296.55|1265.4|1264.9|105997
1462140000000|2016-05-01 22:00:00|1293.55|1293.05|1291.9|1291.4|1304.05|1303.55|1287.95|1287.55|97440
1462226400000|2016-05-02 22:00:00|1292|1291.5|1286.85|1286.35|1302.15|1301.75|1282.55|1282.05|105504
1462312800000|2016-05-03 22:00:00|1286.1|1285.6|1279.95|1279.45|1290.1|1289.7|1272.15|1271.65|102930
1462399200000|2016-05-04 22:00:00|1280.05|1279.55|1277.95|1277.45|1286.7|1286.3|1269.15|1268.75|94698
1462485600000|2016-05-05 22:00:00|1277.7|1277.2|1288.05|1287.55|1295.95|1295.45|1274.8|1274.3|97541
1462744800000|2016-05-08 22:00:00|1285.65|1285.15|1264.15|1263.65|1287.95|1287.45|1261.65|1261.25|105907
1462831200000|2016-05-09 22:00:00|1264.85|1264.35|1266.05|1265.55|1270.25|1269.75|1257.15|1256.75|90317
1462917600000|2016-05-10 22:00:00|1266.1|1265.6|1277.65|1277.15|1279.45|1278.95|1265.15|1264.65|93154
1463004000000|2016-05-11 22:00:00|1277.9|1277.4|1264.05|1263.55|1281.25|1280.85|1262.15|1261.65|94476
1463090400000|2016-05-12 22:00:00|1263.95|1263.45|1273.2|1272.7|1276.65|1276.25|1263.2|1262.8|89243
1463349600000|2016-05-15 22:00:00|1272.1|1271.6|1274.45|1273.95|1289.05|1288.65|1271.15|1270.65|91863
1463436000000|2016-05-16 22:00:00|1274.4|1273.9|1279.25|1278.75|1282.55|1282.15|1269.35|1268.95|93136
1463522400000|2016-05-17 22:00:00|1279.7|1279.2|1258.8|1258.3|1282|1281.5|1255.35|1254.85|109996
1463608800000|2016-05-18 22:00:00|1258.15|1257.65|1254.95|1254.45|1261.65|1261.15|1244.05|1243.6|116010
1463695200000|2016-05-19 22:00:00|1255.55|1255.05|1252.5|1252|1260.5|1260.05|1249.05|1248.65|81923
1463954400000|2016-05-22 22:00:00|1250.6|1250.1|1249.3|1248.8|1256.35|1255.95|1243.45|1243.05|90623
1464040800000|2016-05-23 22:00:00|1249.2|1248.7|1228.4|1226|1252.6|1252.1|1226.65|1226|97932
1464127200000|2016-05-24 22:00:00|1227.75|1227.25|1224.6|1224.1|1230.55|1230.05|1218.15|1217.65|88450
1464213600000|2016-05-25 22:00:00|1223.3|1222.8|1220.2|1219.7|1234.65|1234.15|1218.55|1218.05|84716
1464300000000|2016-05-26 22:00:00|1221.9|1221.5|1213.15|1212.65|1223.85|1223.4|1207.05|1206.55|93704
1464559200000|2016-05-29 22:00:00|1213.55|1213.05|1205.55|1205.05|1213.85|1213.35|1199.75|1199.35|56067
1464645600000|2016-05-30 22:00:00|1206.1|1205.6|1215.25|1214.75|1218.55|1218.15|1205.85|1205.4|85917
1464732000000|2016-05-31 22:00:00|1216.05|1215.65|1213.3|1212.8|1220.75|1220.35|1206.25|1205.85|85693
1464818400000|2016-06-01 22:00:00|1213.75|1213.25|1211.3|1210.8|1218.05|1217.55|1210.15|1209.65|85874
1464904800000|2016-06-02 22:00:00|1211.35|1210.85|1244.65|1244.15|1245.5|1244.85|1207.3|1206.8|110453
1465164000000|2016-06-05 22:00:00|1243.2|1242.7|1245.45|1244.95|1249.1|1248.6|1240.35|1239.85|82544
1465250400000|2016-06-06 22:00:00|1245.75|1245.25|1244.1|1243.6|1246.95|1246.45|1235.15|1234.65|71573
1465336800000|2016-06-07 22:00:00|1244.85|1244.35|1263|1262.5|1264.75|1264.35|1243.45|1242.95|92664
1465423200000|2016-06-08 22:00:00|1262.65|1262.15|1270.05|1269.55|1272.05|1271.55|1257.15|1256.65|75143
1465509600000|2016-06-09 22:00:00|1269.6|1269.1|1274.1|1273.6|1278.45|1278.1|1264.95|1264.45|77212
1465768800000|2016-06-12 22:00:00|1277.75|1277.25|1284.1|1283.6|1287.55|1287.1|1272.8|1272.3|93283
1465855200000|2016-06-13 22:00:00|1283.5|1283|1285.9|1285.4|1290.15|1289.8|1276.6|1276.3|94479
1465941600000|2016-06-14 22:00:00|1285.55|1285.05|1292.9|1290.9|1297.2|1296.8|1278.65|1278.35|91539
1466028000000|2016-06-15 22:00:00|1293.1|1292.6|1278.9|1278.4|1315.95|1315.5|1277.55|1277.05|151447
1466114400000|2016-06-16 22:00:00|1279.4|1278.9|1298.9|1298.4|1299.95|1299.45|1276.9|1276.5|100013
1466373600000|2016-06-19 22:00:00|1299.9|1297.9|1290.3|1289.8|1299.9|1297.9|1278.2|1277.85|91188
1466460000000|2016-06-20 22:00:00|1289|1288.5|1268.4|1267.9|1294.65|1294.15|1264.8|1264.45|108943
1466546400000|2016-06-21 22:00:00|1269.5|1269|1266.45|1265.95|1271.05|1270.6|1261.5|1261.05|80506
1466632800000|2016-06-22 22:00:00|1263.95|1263.45|1257.95|1255.65|1272.2|1271.7|1254.9|1253.5|85170
1466719200000|2016-06-23 22:00:00|1252.15|1251.35|1316.55|1314.65|1359|1358.2|1250.9|1249.85|144881
1466978400000|2016-06-26 22:00:00|1324.95|1322.45|1325.6|1323.4|1336.3|1335|1318.05|1317.55|157382
1467064800000|2016-06-27 22:00:00|1325.2|1324.7|1312.5|1311|1326.65|1326.2|1305.75|1305.35|122126
1467151200000|2016-06-28 22:00:00|1312.75|1312.25|1319.8|1318.4|1328.15|1327.7|1311.3|1310.8|109555
1467237600000|2016-06-29 22:00:00|1317.9|1317.4|1322.45|1321.95|1324.45|1324|1313.05|1312.75|102653
1467324000000|2016-06-30 22:00:00|1323.65|1323.15|1342.1|1341|1344.9|1344.4|1320.95|1320.45|111414
1467583200000|2016-07-03 22:00:00|1341.1|1340|1351.3|1350.8|1357.95|1357.45|1336.35|1335.85|83131
1467669600000|2016-07-04 22:00:00|1348.3|1347.8|1356.9|1355.8|1358.05|1357.55|1338.45|1337.95|112586
1467756000000|2016-07-05 22:00:00|1356.95|1356.45|1364.8|1362.8|1375.45|1375.15|1356.4|1355.9|117379
1467842400000|2016-07-06 22:00:00|1363.6|1363.1|1360.7|1360.2|1371.15|1370.65|1351|1350.7|106806
1467928800000|2016-07-07 22:00:00|1359.65|1359.15|1367|1365.9|1370.7|1370.2|1335.5|1335|110071
1468188000000|2016-07-10 22:00:00|1369.6|1369.1|1356|1355|1375.6|1375.1|1351|1350.7|112114
1468274400000|2016-07-11 22:00:00|1355.3|1354.8|1333.36|1332.86|1357.95|1357.65|1330.64|1330.34|148040
1468360800000|2016-07-12 22:00:00|1334.29|1333.79|1342.98|1342.48|1345.55|1345.25|1327.84|1327.54|172972
1468447200000|2016-07-13 22:00:00|1344.18|1343.68|1335.46|1334.96|1347.4|1347.1|1320.49|1320.19|196711
1468533600000|2016-07-14 22:00:00|1336.89|1336.39|1338.67|1336.17|1339.76|1338.96|1322.78|1322.45|168749
1468792800000|2016-07-17 22:00:00|1333.18|1332.88|1329.39|1328.26|1335.75|1335.45|1323.76|1323.46|140699
1468879200000|2016-07-18 22:00:00|1328.94|1328.44|1333.09|1331.09|1335.25|1334.95|1325.89|1325.59|150984
1468965600000|2016-07-19 22:00:00|1332.19|1331.69|1316.22|1315.72|1338.71|1338.41|1312.89|1312.59|146762
1469052000000|2016-07-20 22:00:00|1316.42|1315.92|1331.58|1331.08|1334.17|1333.87|1311.05|1310.65|162271
1469138400000|2016-07-21 22:00:00|1331.18|1330.68|1322.57|1322.07|1334.18|1333.68|1319.91|1319.61|139439
1469397600000|2016-07-24 22:00:00|1322.66|1322.16|1316.05|1315.01|1324.1|1323.64|1312.27|1311.97|116654
1469484000000|2016-07-25 22:00:00|1315.89|1315.39|1320.57|1320.07|1324.91|1324.48|1314.02|1313.69|128263
1469570400000|2016-07-26 22:00:00|1320.13|1319.83|1340.53|1339.39|1342.86|1342.36|1316.03|1315.73|138834
1469656800000|2016-07-27 22:00:00|1339.64|1339.14|1336.12|1335.62|1345.9|1345.54|1332.75|1332.45|140968
1469743200000|2016-07-28 22:00:00|1335.98|1335.48|1351.13|1350.63|1355.4|1354.9|1328.91|1328.41|168390
1470002400000|2016-07-31 22:00:00|1350.26|1349.76|1353.4|1352.9|1355.28|1354.83|1346.59|1346.12|129366
1470088800000|2016-08-01 22:00:00|1353.77|1353.27|1364.1|1363.6|1367.49|1367.19|1347.39|1346.97|149100
1470175200000|2016-08-02 22:00:00|1363.6|1363.1|1358.52|1358.02|1366.8|1366.3|1354.46|1354.01|131733
1470261600000|2016-08-03 22:00:00|1358.21|1357.71|1361.44|1360.94|1365.37|1364.99|1349.37|1349.07|139879
1470348000000|2016-08-04 22:00:00|1360.92|1360.42|1336.52|1334.25|1365.03|1364.73|1335.06|1334.25|136288
1470607200000|2016-08-07 22:00:00|1333.26|1332.76|1335.7|1335.2|1338.55|1338.25|1330.14|1329.84|124015
1470693600000|2016-08-08 22:00:00|1335.15|1334.65|1340.97|1340.47|1342.9|1342.6|1330.85|1330.47|113690
1470780000000|2016-08-09 22:00:00|1341.08|1340.58|1346.95|1346.45|1357.45|1357.15|1340.44|1339.94|144652
1470866400000|2016-08-10 22:00:00|1347.25|1346.75|1339.17|1338.67|1353.6|1353.3|1335.98|1335.61|133319
1470952800000|2016-08-11 22:00:00|1339.06|1338.56|1336.03|1335.53|1357.06|1356.76|1333.71|1333.21|153469
1471212000000|2016-08-14 22:00:00|1338.31|1337.81|1339.61|1339.11|1344.12|1343.82|1335.97|1335.67|117311
1471298400000|2016-08-15 22:00:00|1339.94|1339.44|1346.25|1345.75|1358.41|1357.91|1339.82|1339.32|156172
1471384800000|2016-08-16 22:00:00|1346.07|1345.57|1349.09|1348.59|1352.03|1351.53|1336.48|1335.57|142602
1471471200000|2016-08-17 22:00:00|1349.02|1348.52|1352.5|1352|1356.35|1356.05|1346.33|1346.03|158587
1471557600000|2016-08-18 22:00:00|1353.01|1352.51|1341.42|1340.92|1353.21|1352.71|1337.95|1337.6|130950
1471816800000|2016-08-21 22:00:00|1339.15|1338.65|1339.41|1338.91|1340.33|1339.98|1331.98|1331.68|161198
1471903200000|2016-08-22 22:00:00|1339.28|1338.78|1337.76|1337.26|1344.99|1344.69|1335.62|1335.17|137820
1471989600000|2016-08-23 22:00:00|1337.8|1337.5|1324.49|1323.99|1340.33|1340.03|1324|1323.61|143170
1472076000000|2016-08-24 22:00:00|1324.74|1324.24|1322.18|1321.68|1327.33|1327|1318.35|1317.91|126048
1472162400000|2016-08-25 22:00:00|1322.13|1321.63|1321.26|1320.76|1342.57|1342.07|1318.6|1318.21|153314
1472421600000|2016-08-28 22:00:00|1320.89|1320.39|1323.66|1323.16|1325.41|1325.11|1315.27|1314.97|142110
1472508000000|2016-08-29 22:00:00|1323.95|1323.45|1311.16|1310.66|1325.74|1325.44|1309.45|1309.11|142379
1472594400000|2016-08-30 22:00:00|1311.65|1311.15|1309.25|1308.75|1316.4|1316.1|1304.5|1304.2|136020
1472680800000|2016-08-31 22:00:00|1309.68|1309.18|1314.12|1313.62|1315.42|1315.12|1302.7|1302.4|132329
1472767200000|2016-09-01 22:00:00|1314.54|1314.04|1325.27|1324.77|1330.53|1330.03|1306.18|1304.02|122051
1473026400000|2016-09-04 22:00:00|1325.02|1324.22|1327.24|1326.74|1328.86|1328.56|1322.06|1321.76|82315
1473112800000|2016-09-05 22:00:00|1326.86|1326.36|1350.25|1349.75|1352.9|1352.6|1325.18|1324.74|153950
1473199200000|2016-09-06 22:00:00|1349.27|1348.77|1345.49|1344.99|1352.98|1352.54|1342.98|1342.68|153762
1473285600000|2016-09-07 22:00:00|1345.35|1344.85|1338.37|1338.07|1349.64|1349.34|1335.77|1335.45|201245
1473372000000|2016-09-08 22:00:00|1338.11|1337.81|1328.37|1327.87|1339.83|1339.53|1327.95|1327.28|164904
1473631200000|2016-09-11 22:00:00|1328.07|1327.57|1328.03|1327.53|1330.53|1330.23|1320.64|1320.34|181242
1473717600000|2016-09-12 22:00:00|1328.39|1327.89|1319.45|1318.95|1332.34|1331.97|1315.91|1315.61|188820
1473804000000|2016-09-13 22:00:00|1319.05|1318.55|1323.1|1322.6|1326.45|1326.15|1313.87|1313.37|190502
1473890400000|2016-09-14 22:00:00|1322.86|1322.36|1315.02|1314.52|1328.63|1328.13|1309.54|1309.24|226746
1473976800000|2016-09-15 22:00:00|1315.79|1315.49|1310.3|1309.8|1318.34|1318.04|1306.55|1306.05|184719
1474236000000|2016-09-18 22:00:00|1310.94|1310.44|1313.36|1312.86|1318.68|1318.38|1309.7|1309.4|159929
1474322400000|2016-09-19 22:00:00|1313.22|1312.72|1315.1|1314.6|1318.2|1317.9|1312.26|1311.96|138065
1474408800000|2016-09-20 22:00:00|1315.15|1314.65|1336.23|1334.06|1337.6|1337.1|1308.07|1307.57|248948
1474495200000|2016-09-21 22:00:00|1335.09|1334.59|1337.28|1336.78|1343.9|1343.6|1331.49|1331.15|205762
1474581600000|2016-09-22 22:00:00|1337.55|1337.25|1337.96|1337.46|1340.87|1340.57|1334.06|1333.76|168455
1474840800000|2016-09-25 22:00:00|1337.58|1336.98|1338.21|1337.71|1342.36|1342.06|1333.11|1332.51|176212
1474927200000|2016-09-26 22:00:00|1338.48|1337.98|1327.5|1327|1339.78|1339.48|1324.92|1324.62|213728
1475013600000|2016-09-27 22:00:00|1327.12|1326.82|1321.68|1321.18|1327.85|1327.55|1318.25|1317.95|188155
1475100000000|2016-09-28 22:00:00|1322.4|1322.1|1320.59|1320.29|1326.09|1325.79|1316.28|1315.98|203663
1475186400000|2016-09-29 22:00:00|1320.66|1320.36|1316.43|1315.14|1328.35|1328.05|1313.49|1313.19|228472
1475445600000|2016-10-02 22:00:00|1318.29|1317.99|1312.55|1310.71|1319.9|1319.6|1309.55|1309.25|169038
1475532000000|2016-10-03 22:00:00|1312.39|1312.09|1269.12|1267.87|1313.29|1312.99|1267.16|1266.86|280859
1475618400000|2016-10-04 22:00:00|1268.92|1268.62|1267.42|1265.9|1277.38|1277.08|1262.37|1262.07|216845
1475704800000|2016-10-05 22:00:00|1267.92|1267.62|1254.56|1254.06|1269.66|1269.36|1250.09|1249.79|208896
1475791200000|2016-10-06 22:00:00|1255.22|1254.72|1257.26|1256.76|1266.29|1265.33|1241.66|1241.2|238665
1476050400000|2016-10-09 22:00:00|1257.42|1256.92|1260.31|1258.75|1265.17|1264.87|1256.87|1256.57|143529
1476136800000|2016-10-10 22:00:00|1259.32|1258.82|1253.21|1252.2|1262.43|1262.13|1252.86|1251.99|179755
1476223200000|2016-10-11 22:00:00|1252.89|1252.39|1256.15|1254.4|1259.09|1258.79|1249.99|1249.69|174021
1476309600000|2016-10-12 22:00:00|1255.92|1255.62|1259.06|1257.34|1262.55|1262.25|1253.38|1253.08|190266
1476396000000|2016-10-13 22:00:00|1258.84|1258.34|1252.26|1251.76|1259.85|1259.55|1246.38|1246.08|200768
1476655200000|2016-10-16 22:00:00|1252.14|1251.64|1256.68|1255.19|1257.5|1257.2|1250.55|1250.23|159206
1476741600000|2016-10-17 22:00:00|1255.67|1255.17|1262.8|1262.3|1264.94|1264.64|1255.39|1255.09|165908
1476828000000|2016-10-18 22:00:00|1262.47|1262.17|1269.36|1268.86|1273.57|1273.27|1260.53|1260.23|166162
1476914400000|2016-10-19 22:00:00|1269.81|1269.51|1266.17|1265.13|1274.81|1274.51|1265.04|1264.74|147974
1477000800000|2016-10-20 22:00:00|1266.3|1266|1267.55|1265.64|1268.47|1267.99|1261.4|1261.1|134838
1477260000000|2016-10-23 22:00:00|1266.64|1266.34|1264.68|1264.18|1272.2|1271.9|1260.62|1260.32|171535
1477346400000|2016-10-24 22:00:00|1265.37|1265.07|1274.83|1272.47|1276.94|1276.64|1262.36|1262.06|188601
1477432800000|2016-10-25 22:00:00|1273.43|1273.13|1267.76|1266.48|1276.75|1276.45|1264.92|1264.62|180626
1477519200000|2016-10-26 22:00:00|1267.19|1266.89|1269.69|1267.19|1273.06|1272.76|1265.34|1265.04|198447
1477605600000|2016-10-27 22:00:00|1268.63|1268.13|1276.33|1275.83|1284.53|1284.23|1262.12|1261.62|280000
1477868400000|2016-10-30 23:00:00|1277.97|1277.67|1276.84|1276.54|1279.78|1279.48|1271.46|1271.16|171439
1477954800000|2016-10-31 23:00:00|1276.91|1276.61|1289.06|1288.76|1292.14|1291.84|1275.89|1275.59|249131
1478041200000|2016-11-01 23:00:00|1289.03|1288.73|1298.36|1298.06|1308.39|1307.89|1287.64|1287.34|283564
1478127600000|2016-11-02 23:00:00|1298.36|1298.06|1303.51|1303.21|1307.07|1306.77|1285.81|1285.51|276408
1478214000000|2016-11-03 23:00:00|1303.49|1303.19|1304.96|1304.66|1307.46|1307.16|1295.02|1294.72|242758
1478473200000|2016-11-06 23:00:00|1290.94|1290.44|1282.12|1281.08|1296.13|1295.83|1278.4|1278.1|266068
1478559600000|2016-11-07 23:00:00|1282.7|1282.4|1277|1274.5|1290.95|1290.65|1273.01|1272.71|260115
1478646000000|2016-11-08 23:00:00|1275.6|1275.1|1278.85|1277.58|1337.77|1337.27|1268.38|1268.04|388140
1478732400000|2016-11-09 23:00:00|1277.51|1277.21|1260.37|1258.52|1292.51|1292.21|1252.46|1252.16|309683
1478818800000|2016-11-10 23:00:00|1259.75|1259.25|1227.8|1227.3|1265.69|1265.39|1219.29|1218.99|322661
1479078000000|2016-11-13 23:00:00|1228.45|1228.15|1222.2|1220.3|1231.58|1231.28|1211.75|1211.45|432792
1479164400000|2016-11-14 23:00:00|1222.41|1221.91|1229.54|1228.03|1231.77|1231.47|1219.16|1218.86|336693
1479250800000|2016-11-15 23:00:00|1229.17|1228.67|1226.19|1224.2|1233.33|1233.03|1221.63|1221.33|312391
1479337200000|2016-11-16 23:00:00|1225.43|1225.13|1217.54|1215.54|1231.69|1231.39|1211.31|1211.01|327754
1479423600000|2016-11-17 23:00:00|1216.75|1216.45|1208.55|1208.05|1218.22|1217.73|1203.17|1202.87|350478
1479682800000|2016-11-20 23:00:00|1208.41|1207.91|1214.81|1212.81|1217.82|1217.52|1205.85|1205.46|269977
1479769200000|2016-11-21 23:00:00|1214.11|1213.61|1213.3|1211.3|1221.27|1220.97|1206.38|1206.08|280229
1479855600000|2016-11-22 23:00:00|1213.49|1213.19|1189.39|1187.39|1215.27|1214.97|1181.94|1181.64|297115
1479942000000|2016-11-23 23:00:00|1188.95|1188.45|1184.6|1184.1|1191.15|1190.85|1180.62|1180.32|188195
1480028400000|2016-11-24 23:00:00|1185.18|1184.68|1184.71|1183.69|1193.54|1193.24|1171.35|1170.85|300664
1480287600000|2016-11-27 23:00:00|1184.81|1183.48|1194.95|1192.95|1198.02|1197.62|1183.2|1182.88|317147
1480374000000|2016-11-28 23:00:00|1194.59|1194.09|1189.95|1187.95|1195.5|1195.01|1181.22|1180.92|294866
1480460400000|2016-11-29 23:00:00|1188.87|1188.57|1174.16|1172.16|1195.18|1194.88|1170.26|1169.76|356682
1480546800000|2016-11-30 23:00:00|1174.01|1173.51|1172.77|1170.77|1177.11|1176.72|1160.9|1160.6|364313
1480633200000|2016-12-01 23:00:00|1172.16|1171.66|1178.2|1176.24|1178.51|1178.07|1167|1166.7|302292
1480892400000|2016-12-04 23:00:00|1183.53|1182.73|1171.2|1169.2|1188.57|1187.8|1157.44|1157.14|406976
1480978800000|2016-12-05 23:00:00|1170.63|1170.13|1170.77|1168.77|1175.56|1175.26|1167|1166.7|265524
1481065200000|2016-12-06 23:00:00|1170.07|1169.77|1175.11|1173.11|1180.55|1180.25|1165.92|1165.42|256331
1481151600000|2016-12-07 23:00:00|1174.62|1174.32|1171.75|1169.75|1178.97|1178.63|1169.51|1169.01|299387
1481238000000|2016-12-08 23:00:00|1170.85|1170.55|1160.65|1159.05|1172.27|1171.97|1156.55|1156.25|280563
1481497200000|2016-12-11 23:00:00|1159.62|1159.12|1163.19|1161.19|1166.14|1165.84|1151.49|1151.19|291034
1481583600000|2016-12-12 23:00:00|1163.16|1162.86|1159.45|1157.45|1165.28|1164.98|1154.83|1154.53|247695
1481670000000|2016-12-13 23:00:00|1158.34|1158.04|1144.12|1142.12|1165.41|1165.11|1139.3|1139|263019
1481756400000|2016-12-14 23:00:00|1143.18|1142.68|1129.44|1127.44|1144.67|1144.37|1122.9|1122.6|405056
1481842800000|2016-12-15 23:00:00|1129.15|1128.65|1135.99|1134.11|1141.54|1141.24|1126.91|1126.61|276658
1482102000000|2016-12-18 23:00:00|1134.7|1134.2|1138.05|1137.75|1142.72|1142.3|1134.66|1134.16|261255
1482188400000|2016-12-19 23:00:00|1138.66|1138.16|1132.76|1132.26|1140.11|1139.66|1125.98|1125.55|289040
1482274800000|2016-12-20 23:00:00|1132.96|1132.46|1131.79|1131.29|1137.45|1137.09|1129.63|1129.25|229839
1482361200000|2016-12-21 23:00:00|1131.87|1131.37|1128.8|1128.3|1134.4|1134.04|1128.02|1127.56|218189
1482447600000|2016-12-22 23:00:00|1128.91|1128.41|1134.34|1132.5|1136.39|1135.89|1128.51|1128.01|108742
1482793200000|2016-12-26 23:00:00|1134.5|1133.7|1139.81|1137.81|1151.21|1150.71|1131.93|1131.43|167147
1482879600000|2016-12-27 23:00:00|1138.83|1138.33|1142.11|1140.11|1144.75|1144.4|1136.73|1136.25|179232
1482966000000|2016-12-28 23:00:00|1142.31|1141.81|1158.41|1157.91|1159.79|1159.49|1142.01|1141.38|223316
1483052400000|2016-12-29 23:00:00|1158.15|1157.65|1152.93|1150.93|1163.75|1163.25|1149.94|1149.56|239479
1483398000000|2017-01-02 23:00:00|1150.82|1150.32|1159.82|1157.82|1164.66|1164.24|1146.3|1145.85|305065
1483484400000|2017-01-03 23:00:00|1158.9|1158.6|1164.48|1162.89|1168.25|1167.9|1156.46|1156|296924
1483570800000|2017-01-04 23:00:00|1164.25|1163.75|1181.71|1179.71|1185.3|1184.94|1163.23|1162.8|406324
1483657200000|2017-01-05 23:00:00|1180.7|1180.2|1173.47|1171.55|1184|1182.92|1171.15|1170.65|333117
1483916400000|2017-01-08 23:00:00|1173.3|1173|1181.32|1180.82|1186.42|1186.1|1172.24|1171.8|282203
1484002800000|2017-01-09 23:00:00|1182.09|1181.59|1188.05|1187.55|1190.84|1190.54|1180.4|1180.05|320553
1484089200000|2017-01-10 23:00:00|1188.2|1187.7|1191.88|1191.38|1198.67|1198.24|1177.38|1176.98|400782
1484175600000|2017-01-11 23:00:00|1191.58|1191.08|1195.49|1194.99|1207.35|1206.85|1191.45|1191|400749
1484262000000|2017-01-12 23:00:00|1195.28|1194.78|1197.78|1197.28|1202|1200.9|1188.02|1187.71|356530
1484521200000|2017-01-15 23:00:00|1200.07|1199.57|1203.12|1202.82|1208.98|1208.55|1198.47|1197.97|198951
1484607600000|2017-01-16 23:00:00|1203.35|1202.85|1217.2|1216.7|1219.2|1218.82|1203.15|1202.65|400897
1484694000000|2017-01-17 23:00:00|1217.42|1217.12|1204.31|1203.81|1217.8|1217.45|1202.56|1202.26|336982
1484780400000|2017-01-18 23:00:00|1203.71|1203.41|1205.01|1204.51|1206.8|1206.46|1196.09|1195.7|369898
1484866800000|2017-01-19 23:00:00|1204.99|1204.49|1209.51|1208.48|1215.26|1214.9|1198.85|1198.4|389135
1485126000000|2017-01-22 23:00:00|1210.59|1210.09|1218.37|1217.87|1219.86|1219.45|1209.5|1209.2|372998
1485212400000|2017-01-23 23:00:00|1219.4|1219.1|1209.03|1208.53|1220.5|1220|1206.83|1206.4|301024
1485298800000|2017-01-24 23:00:00|1209.47|1208.97|1201|1200.5|1210.18|1209.74|1193.46|1193.15|331033
1485385200000|2017-01-25 23:00:00|1201.3|1200.8|1188.7|1188.4|1203.05|1202.56|1184.66|1184.25|340285
1485471600000|2017-01-26 23:00:00|1189.44|1189.14|1191.76|1191.26|1192.64|1191.56|1180.8|1180.5|305278
1485730800000|2017-01-29 23:00:00|1193.37|1192.87|1195.75|1195.25|1199.7|1199.37|1188.47|1188|306168
1485817200000|2017-01-30 23:00:00|1195.8|1195.3|1210.86|1210.36|1215.76|1215.31|1193.95|1193.6|406823
1485903600000|2017-01-31 23:00:00|1210.95|1210.65|1210.04|1209.54|1213.55|1213.18|1198.41|1197.97|387989
1485990000000|2017-02-01 23:00:00|1209.58|1209.28|1216.06|1215.56|1225.7|1225.38|1208.66|1208.27|419093
1486076400000|2017-02-02 23:00:00|1215.05|1214.55|1221.2|1219.32|1221.65|1221.34|1207.62|1206.06|316374
1486335600000|2017-02-05 23:00:00|1221.16|1220.66|1235.78|1235.28|1235.94|1235.6|1219.44|1219.14|266307
1486422000000|2017-02-06 23:00:00|1235.06|1234.76|1234.08|1233.78|1236.02|1235.72|1227.93|1227.6|264493
1486508400000|2017-02-07 23:00:00|1234.05|1233.55|1241.62|1241.32|1244.99|1244.69|1230.27|1229.9|284188
1486594800000|2017-02-08 23:00:00|1241.52|1241.22|1228.6|1228.1|1244.72|1244.42|1226.02|1225.52|271647
1486681200000|2017-02-09 23:00:00|1228.61|1228.11|1233.86|1233.36|1237.4|1237.1|1221.88|1221.58|297457
1486940400000|2017-02-12 23:00:00|1232.19|1231.69|1225.4|1224.9|1232.55|1232.25|1219.55|1219.25|273360
1487026800000|2017-02-13 23:00:00|1225.65|1225.35|1228.43|1227.93|1234.83|1234.53|1222.1|1221.8|369497
1487113200000|2017-02-14 23:00:00|1227.94|1227.64|1234.02|1233.52|1234.21|1233.58|1216.85|1216.55|338242
1487199600000|2017-02-15 23:00:00|1233.86|1233.36|1239.37|1238.87|1242.63|1242.33|1232.37|1232.07|372384
1487286000000|2017-02-16 23:00:00|1239.52|1239.02|1235.37|1234.29|1244.1|1243.8|1234.83|1234.21|310909
1487545200000|2017-02-19 23:00:00|1236.02|1235.52|1237.69|1237.39|1239.25|1238.95|1232.73|1232.43|145421
1487631600000|2017-02-20 23:00:00|1237.97|1237.47|1236|1235.5|1239.11|1238.81|1226.38|1226.08|284535
1487718000000|2017-02-21 23:00:00|1236.15|1235.85|1237.84|1237.34|1241|1240.7|1231.44|1231.14|318768
1487804400000|2017-02-22 23:00:00|1237.91|1237.61|1249.93|1249.43|1251.37|1251.07|1236.01|1235.71|323741
1487890800000|2017-02-23 23:00:00|1249.52|1249.22|1258.16|1256.24|1260.38|1260.08|1248.04|1247.74|297867
1488150000000|2017-02-26 23:00:00|1256.62|1256.32|1253.03|1252.53|1264.21|1263.91|1251.04|1250.74|279377
1488236400000|2017-02-27 23:00:00|1252.55|1252.25|1248.64|1248.14|1258.67|1258.37|1247.83|1247.17|320983
1488322800000|2017-02-28 23:00:00|1248.55|1248.25|1249.66|1249.36|1250.88|1250.58|1237.13|1236.83|448512
1488409200000|2017-03-01 23:00:00|1250.07|1249.77|1234.92|1233.42|1250.2|1249.78|1231.18|1230.88|338251
1488495600000|2017-03-02 23:00:00|1234.74|1234.24|1235.68|1233.78|1236.59|1236.29|1223.04|1222.74|348759
1488754800000|2017-03-05 23:00:00|1233.27|1232.97|1225.52|1225.02|1237.25|1236.83|1225.1|1224.77|285174
1488841200000|2017-03-06 23:00:00|1225.54|1225.24|1216.08|1215.58|1227.44|1227.14|1214.4|1214|271541
1488927600000|2017-03-07 23:00:00|1215.9|1215.6|1208.63|1208.13|1218.8|1218.5|1206.86|1206.56|292121
1489014000000|2017-03-08 23:00:00|1208.25|1207.95|1201.61|1201.11|1209.28|1208.98|1199.46|1199.16|322623
1489100400000|2017-03-09 23:00:00|1201.1|1200.8|1205|1204.5|1206.75|1206.25|1195.14|1194.84|295326
1489273200000|2017-03-11 23:00:00|1206.14|1205.34|1206.17|1205.87|1207.53|1206.95|1205.11|1204.31|2109
1489359600000|2017-03-12 23:00:00|1206.2|1205.9|1202.27|1201.97|1211.5|1211.2|1201.67|1201.25|259987
1489446000000|2017-03-13 23:00:00|1202.17|1201.87|1199.16|1198.86|1207.91|1207.61|1197.48|1197.18|271932
1489532400000|2017-03-14 23:00:00|1199.13|1198.83|1219.47|1219.17|1222.29|1221.99|1197.81|1197.51|291716
1489618800000|2017-03-15 23:00:00|1219.51|1219.21|1226.64|1226.34|1234|1233.7|1218.88|1218.55|335255
1489705200000|2017-03-16 23:00:00|1226.64|1226.34|1230.35|1228.35|1231.92|1231.62|1224.72|1224.42|237372
1489878000000|2017-03-18 23:00:00|1230.03|1229.23|1230.75|1230.45|1231.44|1230.76|1229.93|1229.13|1812
1489964400000|2017-03-19 23:00:00|1230.78|1230.48|1234.71|1234.41|1235.81|1235.51|1229.52|1229.22|196520
1490050800000|2017-03-20 23:00:00|1234.76|1234.46|1245.89|1245.59|1247.87|1247.57|1227.1|1226.8|313351
1490137200000|2017-03-21 23:00:00|1245.92|1245.62|1247.45|1247.15|1251.59|1251.29|1244.17|1243.8|317497
1490223600000|2017-03-22 23:00:00|1247.44|1247.14|1244.97|1244.67|1253.53|1253.23|1243.01|1242.71|323951
1490310000000|2017-03-23 23:00:00|1244.98|1244.68|1245.87|1243.99|1252.14|1251.84|1241.12|1240.82|273726
1490565600000|2017-03-26 22:00:00|1248.65|1247.85|1254.65|1254.15|1261.27|1260.97|1247.76|1246.96|271056
1490652000000|2017-03-27 22:00:00|1254.39|1253.89|1252.07|1251.57|1258.65|1258.35|1247.91|1247.61|266737
1490738400000|2017-03-28 22:00:00|1251.73|1251.23|1253.74|1253.24|1254.9|1254.6|1247.53|1247.21|247131
1490824800000|2017-03-29 22:00:00|1253.69|1253.19|1243.15|1242.65|1254.06|1253.76|1242.72|1242.22|195325
1490911200000|2017-03-30 22:00:00|1243.52|1243.02|1250.07|1248.13|1250.82|1250.52|1239.9|1239.6|218373
1491170400000|2017-04-02 22:00:00|1249.3|1248.5|1253.69|1253.19|1253.98|1253.68|1244.69|1244.39|218569
1491256800000|2017-04-03 22:00:00|1255.68|1255.18|1256.46|1255.96|1261.52|1261.18|1254.25|1253.75|227312
1491343200000|2017-04-04 22:00:00|1256.41|1255.91|1255.99|1255.49|1257.59|1257.29|1243.98|1243.68|282327
1491429600000|2017-04-05 22:00:00|1256.66|1256.16|1252.24|1251.74|1259.19|1258.89|1249.94|1249.64|258080
1491516000000|2017-04-06 22:00:00|1252.3|1251.8|1254.84|1253.72|1272.05|1270.53|1250.84|1250.54|408290
1491775200000|2017-04-09 22:00:00|1254.44|1253.94|1254.92|1254.42|1257.34|1257.04|1247.34|1247.04|227273
1491861600000|2017-04-10 22:00:00|1255.54|1255.04|1274.8|1274.3|1275.42|1275.12|1253.32|1253.02|291196
1491948000000|2017-04-11 22:00:00|1274.46|1273.96|1286.83|1286.33|1287.12|1286.62|1272.11|1271.81|301528
1492034400000|2017-04-12 22:00:00|1286.35|1285.85|1288.05|1287.55|1288.82|1288.52|1282.04|1281.74|294073
1492380000000|2017-04-16 22:00:00|1293.25|1292.45|1284.86|1284.36|1295.77|1295.47|1281.59|1281.29|174723
1492466400000|2017-04-17 22:00:00|1285.17|1284.67|1289.88|1289.38|1292.71|1292.29|1279.18|1278.88|309694
1492552800000|2017-04-18 22:00:00|1290.08|1289.58|1280.35|1279.85|1291.06|1290.7|1274.14|1273.72|281331
1492639200000|2017-04-19 22:00:00|1280.07|1279.57|1282.19|1281.69|1283.69|1283.39|1276.85|1276.55|283915
1492725600000|2017-04-20 22:00:00|1282|1281.5|1285.19|1284.17|1288.57|1288.27|1278.74|1278.44|268581
1492984800000|2017-04-23 22:00:00|1269.98|1268.08|1276.23|1275.93|1277.65|1277.35|1265.72|1264.92|315493
1493071200000|2017-04-24 22:00:00|1276.93|1276.43|1264.25|1263.75|1278.49|1278.14|1261.84|1261.43|259273
1493157600000|2017-04-25 22:00:00|1264.5|1264.2|1269.47|1268.97|1271.29|1270.79|1260.11|1259.81|281932
1493244000000|2017-04-26 22:00:00|1269.21|1268.71|1264.58|1264.08|1269.86|1269.56|1261.3|1261|245983
1493330400000|2017-04-27 22:00:00|1264.39|1263.89|1268.7|1267.59|1268.86|1268.51|1263.28|1262.98|211732
1493589600000|2017-04-30 22:00:00|1269.04|1268.54|1256.83|1256.33|1271.49|1271.13|1254.45|1254.15|168201
1493676000000|2017-05-01 22:00:00|1256.95|1256.45|1257.2|1256.7|1258.04|1257.74|1252.18|1251.88|192254
1493762400000|2017-05-02 22:00:00|1256.83|1256.53|1238.47|1237.97|1257.25|1256.88|1236.16|1235.86|217731
1493848800000|2017-05-03 22:00:00|1238.59|1238.29|1228.27|1227.77|1241.54|1241.24|1225.92|1225.62|251274
1493935200000|2017-05-04 22:00:00|1228.76|1228.46|1228.34|1227.02|1235.84|1235.54|1226.33|1226.03|255816
1494194400000|2017-05-07 22:00:00|1225.71|1224.91|1226.39|1225.89|1236.77|1236.47|1225.39|1224.59|218013
1494280800000|2017-05-08 22:00:00|1226.56|1226.26|1221.42|1220.92|1228.85|1228.55|1214.53|1214.23|220637
1494367200000|2017-05-09 22:00:00|1221.99|1221.69|1219.37|1218.87|1225.89|1225.59|1217.81|1217.51|197769
1494453600000|2017-05-10 22:00:00|1219.26|1218.76|1225.22|1224.72|1227.99|1227.69|1217.19|1216.89|194307
1494540000000|2017-05-11 22:00:00|1225.53|1225.03|1228.66|1228.16|1232|1231.7|1224.68|1224.38|172775
1494799200000|2017-05-14 22:00:00|1230.34|1229.84|1230.68|1230.18|1237.57|1237.27|1227.2|1226.9|189522
1494885600000|2017-05-15 22:00:00|1231.65|1231.15|1237.22|1236.72|1239.34|1239.04|1230.58|1230.28|186938
1494972000000|2017-05-16 22:00:00|1237.85|1237.35|1261.52|1261.02|1261.7|1261.19|1236.76|1236.35|337824
1495058400000|2017-05-17 22:00:00|1261.67|1261.37|1247.35|1246.85|1265.28|1264.98|1246.27|1245.97|410097
1495144800000|2017-05-18 22:00:00|1247.03|1246.73|1255.75|1255.25|1256.68|1256.38|1246.5|1246.2|241400
1495404000000|2017-05-21 22:00:00|1256.54|1256.04|1260.79|1260.29|1262.84|1262.54|1252.03|1251.73|187670
1495490400000|2017-05-22 22:00:00|1260.66|1260.36|1251.41|1250.91|1264.03|1263.73|1250.93|1250.63|256616
1495576800000|2017-05-23 22:00:00|1251.57|1251.07|1258.99|1258.49|1259.2|1258.9|1248.13|1247.83|234851
1495663200000|2017-05-24 22:00:00|1258.73|1258.23|1255.94|1255.44|1259.88|1259.58|1254.06|1253.76|196400
1495749600000|2017-05-25 22:00:00|1255.86|1255.36|1267.5|1266.47|1269.75|1269.45|1253.35|1253.02|200776
1496008800000|2017-05-28 22:00:00|1267.16|1266.36|1267.16|1266.66|1269.44|1269.03|1265.23|1264.93|56924
1496095200000|2017-05-29 22:00:00|1267.07|1266.77|1263.31|1262.81|1270.71|1270.41|1259.59|1259.29|181914
1496181600000|2017-05-30 22:00:00|1263.43|1262.93|1269.15|1268.65|1274.37|1274.07|1259.82|1259.52|207308
1496268000000|2017-05-31 22:00:00|1269.21|1268.71|1266.18|1265.68|1270.58|1270.28|1261.73|1261.43|194120
1496354400000|2017-06-01 22:00:00|1266.23|1265.93|1279.13|1278.63|1279.77|1279.47|1259.28|1258.98|216166
1496613600000|2017-06-04 22:00:00|1279.26|1278.46|1279.81|1279.31|1283.69|1283.39|1278|1277.7|155826
1496700000000|2017-06-05 22:00:00|1280.31|1280.01|1294.42|1293.92|1296.33|1296.03|1279.84|1279.54|214097
1496786400000|2017-06-06 22:00:00|1295.26|1294.76|1287.25|1286.75|1295.26|1294.76|1282.89|1282.59|207335
1496872800000|2017-06-07 22:00:00|1287.31|1286.81|1278.22|1277.72|1289.25|1288.87|1271.54|1271.24|267282
1496959200000|2017-06-08 22:00:00|1280.52|1280.02|1266.9|1266.4|1281.4|1280.85|1264.86|1264.56|212257
1497218400000|2017-06-11 22:00:00|1267.16|1266.66|1266.21|1265.71|1270.59|1270.29|1263.85|1263.55|208636
1497304800000|2017-06-12 22:00:00|1265.87|1265.37|1266.84|1266.34|1269.16|1268.86|1259.43|1258.99|172444
1497391200000|2017-06-13 22:00:00|1266.89|1266.39|1261.43|1260.93|1281.54|1281.04|1257.43|1257.13|284658
1497477600000|2017-06-14 22:00:00|1260.6|1260.3|1254.22|1253.72|1266.89|1266.59|1251.64|1251.34|257317
1497564000000|2017-06-15 22:00:00|1254.5|1254|1254.02|1253.52|1257.4|1257.1|1252.06|1251.76|177320
1497823200000|2017-06-18 22:00:00|1254.59|1253.43|1243.97|1243.47|1255.93|1255.63|1243.28|1242.98|152050
1497909600000|2017-06-19 22:00:00|1244.1|1243.8|1243.32|1242.82|1248.34|1248.04|1241.53|1241.23|181320
1497996000000|2017-06-20 22:00:00|1243.22|1242.92|1246.78|1246.28|1248.06|1247.76|1241.06|1240.76|191414
1498082400000|2017-06-21 22:00:00|1246.25|1245.95|1250.63|1250.33|1255.09|1254.79|1246.21|1245.91|198226
1498168800000|2017-06-22 22:00:00|1250.68|1250.38|1257.04|1256.54|1259.1|1258.8|1250.04|1249.74|151692
1498428000000|2017-06-25 22:00:00|1258.43|1257.08|1244.91|1244.41|1258.49|1257.89|1236.31|1235.9|196988
1498514400000|2017-06-26 22:00:00|1244.65|1244.35|1247.43|1246.93|1253.38|1253.08|1241.61|1241.31|229972
1498600800000|2017-06-27 22:00:00|1247.08|1246.58|1249.54|1249.04|1255.36|1254.86|1246.99|1246.49|203627
1498687200000|2017-06-28 22:00:00|1249.57|1249.27|1245.78|1245.28|1253.4|1253.1|1240.02|1239.72|195573
1498773600000|2017-06-29 22:00:00|1245.55|1245.05|1241.83|1241.33|1248.48|1248.18|1239.48|1239.18|157337
1499032800000|2017-07-02 22:00:00|1242.18|1241.38|1220.42|1219.92|1243.09|1242.7|1218.77|1218.39|220244
1499119200000|2017-07-03 22:00:00|1221.77|1221.27|1223.67|1223.37|1226.77|1226.47|1220.73|1220.23|115950
1499205600000|2017-07-04 22:00:00|1223.87|1223.38|1227.14|1226.64|1229.08|1228.78|1217.64|1217.34|238253
1499292000000|2017-07-05 22:00:00|1227.12|1226.62|1225.45|1224.95|1229.69|1229.39|1222.74|1222.44|210056
1499378400000|2017-07-06 22:00:00|1225.3|1224.8|1213.32|1212.82|1228.87|1228.57|1207.56|1207.08|208944
1499637600000|2017-07-09 22:00:00|1213.66|1212.86|1214.56|1214.06|1215.9|1215.6|1205.08|1204.78|170986
1499724000000|2017-07-10 22:00:00|1215.08|1214.58|1217.86|1217.36|1217.87|1217.4|1208.43|1208.13|192697
1499810400000|2017-07-11 22:00:00|1217.18|1216.68|1220.7|1220.2|1226.03|1225.73|1213.79|1213.49|222512
1499896800000|2017-07-12 22:00:00|1219.9|1219.4|1217.82|1217.32|1224.67|1224.37|1216.77|1216.47|191214
1499983200000|2017-07-13 22:00:00|1217.9|1217.4|1229.1|1228.18|1233.12|1232.82|1215.04|1214.74|201162
1500242400000|2017-07-16 22:00:00|1229.05|1228.75|1234.32|1233.82|1236.25|1235.95|1228.46|1228.08|186485
1500328800000|2017-07-17 22:00:00|1234.19|1233.69|1242.66|1242.16|1244.79|1244.49|1233.04|1232.74|275680
1500415200000|2017-07-18 22:00:00|1243.03|1242.53|1241.7|1240.89|1244.28|1243.98|1236.1|1235.8|209416
1500501600000|2017-07-19 22:00:00|1241.6|1241.1|1244.78|1244.28|1247.81|1247.51|1235.49|1235.19|302022
1500588000000|2017-07-20 22:00:00|1244.81|1244.31|1255.48|1254.67|1255.95|1255.65|1243.62|1243.32|253612
1500847200000|2017-07-23 22:00:00|1255.81|1255.31|1255.54|1255.04|1259.06|1258.76|1252.18|1251.88|227049
1500933600000|2017-07-24 22:00:00|1255.42|1254.92|1250.28|1249.78|1258.02|1257.67|1249.31|1249.01|245576
1501020000000|2017-07-25 22:00:00|1250.35|1249.85|1260.85|1260.35|1263.79|1263.49|1244|1243.7|282838
1501106400000|2017-07-26 22:00:00|1260.88|1260.38|1259.5|1259|1265.51|1265.21|1254.73|1254.43|337788
1501192800000|2017-07-27 22:00:00|1259.16|1258.86|1270.3|1268.58|1271.1|1270.8|1257.62|1257.32|279822
1501452000000|2017-07-30 22:00:00|1270.52|1270.02|1269.6|1269.1|1271.6|1271.1|1266|1265.7|213025
1501538400000|2017-07-31 22:00:00|1269.7|1269.2|1269.14|1268.64|1274.34|1274.04|1262.65|1262.35|257866
1501624800000|2017-08-01 22:00:00|1269.06|1268.76|1266.8|1266.5|1273.07|1272.77|1263.09|1262.79|232594
1501711200000|2017-08-02 22:00:00|1266.74|1266.24|1268.63|1268.13|1271.1|1270.8|1257.07|1256.7|248740
1501797600000|2017-08-03 22:00:00|1269.13|1268.63|1259.03|1258.53|1270.54|1270.24|1254.39|1254.09|227920
1502056800000|2017-08-06 22:00:00|1258.98|1258.68|1258.13|1257.63|1260.15|1259.85|1255.99|1255.69|111571
1502143200000|2017-08-07 22:00:00|1257.55|1257.25|1261.05|1260.75|1265.5|1265.2|1251.76|1251.46|168109
1502229600000|2017-08-08 22:00:00|1261.66|1261.16|1277.52|1277.02|1278.96|1278.66|1261.01|1260.68|295621
1502316000000|2017-08-09 22:00:00|1277.62|1277.12|1286.59|1286.09|1288.04|1287.74|1274.89|1274.59|315801
1502402400000|2017-08-10 22:00:00|1287.24|1286.74|1289.5|1288.65|1292.4|1292.06|1281.51|1281.21|290265
1502661600000|2017-08-13 22:00:00|1289.75|1289.45|1282.27|1281.97|1290.19|1289.83|1278.85|1278.55|142373
1502748000000|2017-08-14 22:00:00|1281.85|1281.55|1271.59|1271.29|1282.24|1281.94|1267.52|1267.22|176383
1502834400000|2017-08-15 22:00:00|1271.8|1271.5|1283.42|1283.12|1284.05|1283.75|1268|1267.7|187912
1502920800000|2017-08-16 22:00:00|1283.87|1283.37|1288.28|1287.78|1290.4|1290.1|1281.69|1281.39|214188
1503007200000|2017-08-17 22:00:00|1289|1288.5|1284.74|1284.24|1301.05|1300.75|1283.76|1283.46|393598
1503266400000|2017-08-20 22:00:00|1284.2|1283.7|1292.33|1291.4|1294.13|1293.83|1280.8|1280.46|247274
1503352800000|2017-08-21 22:00:00|1291.7|1291.2|1285.33|1284.83|1292.81|1292.51|1282.24|1281.94|226562
1503439200000|2017-08-22 22:00:00|1285.38|1284.88|1291.37|1290.41|1291.69|1291.39|1283|1282.7|221682
1503525600000|2017-08-23 22:00:00|1290.88|1290.58|1286.64|1286.14|1291.44|1291.14|1284.73|1284.43|262024
1503612000000|2017-08-24 22:00:00|1286.65|1286.35|1291.28|1290.78|1295.33|1294.83|1275.23|1274.73|295569
1503871200000|2017-08-27 22:00:00|1292.48|1292.18|1310.51|1309.65|1312.32|1312.02|1292.08|1291.78|157087
1503957600000|2017-08-28 22:00:00|1316.15|1315.2|1309.73|1308.91|1326.26|1325.96|1305.26|1304.96|356984
1504044000000|2017-08-29 22:00:00|1310.2|1309.7|1309.14|1308.2|1313.97|1313.67|1305.41|1304.92|272070
1504130400000|2017-08-30 22:00:00|1309.15|1308.85|1321.97|1320.72|1323.9|1323.6|1298.13|1297.64|338410
1504216800000|2017-08-31 22:00:00|1322.17|1321.87|1326.22|1324.22|1329.2|1328.82|1316.63|1316.33|317482
1504476000000|2017-09-03 22:00:00|1334.72|1334.42|1334.35|1333.85|1340.07|1339.77|1332.03|1331.73|120794
1504562400000|2017-09-04 22:00:00|1333.74|1333.44|1339.95|1339.45|1344.6|1344.3|1326.43|1326.13|353340
1504648800000|2017-09-05 22:00:00|1340.1|1339.6|1334.64|1334.14|1342.82|1342.39|1331.87|1331.57|336705
1504735200000|2017-09-06 22:00:00|1334.47|1333.97|1349.45|1348.95|1350.21|1349.81|1332.73|1332.43|357661
1504821600000|2017-09-07 22:00:00|1349.13|1348.63|1347.02|1346.09|1357.8|1357.47|1343.01|1342.71|375042
1505080800000|2017-09-10 22:00:00|1335.18|1334.68|1327.97|1327.16|1340.54|1340.04|1326.64|1326.34|193899
1505167200000|2017-09-11 22:00:00|1328.11|1327.61|1332.33|1331.09|1332.51|1332.05|1322.87|1322.57|235098
1505253600000|2017-09-12 22:00:00|1333.8|1333.3|1323.89|1322.64|1335.13|1334.63|1321.05|1320.75|299797
1505340000000|2017-09-13 22:00:00|1323.83|1323.53|1330.26|1328.96|1331.04|1330.58|1315.91|1315.61|323032
1505426400000|2017-09-14 22:00:00|1329.58|1329.08|1320.64|1319.71|1334.58|1334.28|1319.95|1319.65|335531
1505685600000|2017-09-17 22:00:00|1320.12|1319.32|1307.99|1307.01|1320.19|1319.62|1304.84|1304.54|248550
1505772000000|2017-09-18 22:00:00|1307.81|1307.31|1311.66|1310.58|1311.92|1311.62|1305.37|1305.07|288390
1505858400000|2017-09-19 22:00:00|1311.38|1310.88|1301.33|1300.83|1316.44|1315.95|1296.32|1295.92|275612
1505944800000|2017-09-20 22:00:00|1301.38|1301.08|1291.75|1290.79|1301.99|1301.69|1288.35|1288.05|326161
1506031200000|2017-09-21 22:00:00|1291.83|1291.53|1298.19|1296.19|1298.94|1298.64|1291.49|1291.19|273435
1506290400000|2017-09-24 22:00:00|1298.04|1297.54|1311.14|1310.32|1312.52|1312.11|1289.61|1289.11|226163
1506376800000|2017-09-25 22:00:00|1310.56|1310.06|1294.68|1293.43|1313.9|1313.6|1292.28|1291.5|305755
1506463200000|2017-09-26 22:00:00|1293.61|1293.11|1283.57|1282.07|1296.49|1296.13|1281.72|1281.42|302639
1506549600000|2017-09-27 22:00:00|1283.17|1282.87|1287.84|1286.53|1289.03|1288.73|1277.94|1277.64|298884
1506636000000|2017-09-28 22:00:00|1287.2|1286.7|1280.47|1279.97|1290.6|1290.3|1276.07|1275.39|279625
1506895200000|2017-10-01 22:00:00|1280.28|1279.78|1271.37|1270.51|1280.39|1279.89|1269.84|1269.42|238548
1506981600000|2017-10-02 22:00:00|1271.02|1270.72|1272.16|1271.04|1274.95|1274.65|1268.53|1268.23|213307
1507068000000|2017-10-03 22:00:00|1271.91|1271.61|1275.56|1274.26|1282.43|1282.13|1270.78|1270.48|213699
1507154400000|2017-10-04 22:00:00|1275.31|1275.01|1268.91|1267.79|1279.22|1278.92|1266.49|1266.06|207452
1507240800000|2017-10-05 22:00:00|1268.89|1268.59|1277.47|1275.69|1277.56|1276.5|1260.84|1260.54|286290
1507500000000|2017-10-08 22:00:00|1276.23|1275.93|1284.32|1283.82|1285.75|1285.45|1275.55|1275.15|125909
1507586400000|2017-10-09 22:00:00|1284.55|1284.05|1288.24|1287.74|1294.44|1294.14|1282.36|1282.06|201165
1507672800000|2017-10-10 22:00:00|1288.39|1288.09|1292.28|1291.42|1293.83|1293.5|1284.78|1284.48|198443
1507759200000|2017-10-11 22:00:00|1292.37|1292.07|1294.24|1293.22|1297.75|1297.45|1289.86|1289.56|216906
1507845600000|2017-10-12 22:00:00|1293.88|1293.58|1304.08|1303.15|1304.44|1303.72|1291.25|1290.17|276636
1508104800000|2017-10-15 22:00:00|1303.86|1303.36|1295.53|1294.65|1306.28|1305.98|1290.63|1290.33|170062
1508191200000|2017-10-16 22:00:00|1295.54|1295.23|1285.7|1284.84|1296.6|1296.23|1281.61|1281.31|203957
1508277600000|2017-10-17 22:00:00|1285.48|1284.98|1281.25|1280.75|1289.14|1288.84|1277.21|1276.91|179557
1508364000000|2017-10-18 22:00:00|1281.41|1280.91|1290.68|1289.43|1290.81|1290.44|1276.84|1276.48|245812
1508450400000|2017-10-19 22:00:00|1289.75|1289.25|1280.79|1279.87|1291.35|1291.05|1278.16|1277.82|320794
1508709600000|2017-10-22 22:00:00|1277.9|1277.6|1282.93|1281.67|1283.52|1283.22|1272.76|1272.46|245482
1508796000000|2017-10-23 22:00:00|1282.37|1281.87|1277.32|1276.3|1283.89|1283.59|1273.87|1273.57|289400
1508882400000|2017-10-24 22:00:00|1277.01|1276.71|1277.81|1276.87|1280.3|1280|1271.21|1270.91|360653
1508968800000|2017-10-25 22:00:00|1278.08|1277.58|1267.61|1266.41|1282.78|1282.48|1265.94|1265.64|342711
1509055200000|2017-10-26 22:00:00|1267.96|1267.46|1274.5|1273.48|1274.96|1274.01|1263.94|1263.55|327829
1509318000000|2017-10-29 23:00:00|1272.81|1272.51|1276.38|1276.08|1279.05|1278.75|1269.17|1268.87|260891
1509404400000|2017-10-30 23:00:00|1276.37|1276.07|1270.72|1270.42|1278.38|1278.08|1267.88|1267.58|257582
1509490800000|2017-10-31 23:00:00|1270.71|1270.41|1275.92|1275.62|1281.13|1280.83|1268.2|1267.9|330397
1509577200000|2017-11-01 23:00:00|1275.91|1275.61|1277.75|1277.45|1284.35|1284.05|1273.51|1273.21|363742
1509663600000|2017-11-02 23:00:00|1277.74|1277.44|1270.39|1269.44|1280.72|1280.33|1265.68|1265.36|273505
1509922800000|2017-11-05 23:00:00|1270.86|1270.36|1282.58|1281.37|1283.17|1282.87|1266.3|1266|292970
1510009200000|2017-11-06 23:00:00|1281.95|1281.65|1275.75|1274.84|1282.08|1281.7|1272.08|1271.78|317519
1510095600000|2017-11-07 23:00:00|1276.5|1276|1281.66|1281.16|1287.43|1287.13|1276.17|1275.87|306803
1510182000000|2017-11-08 23:00:00|1282.06|1281.56|1285.65|1284.63|1288.75|1288.45|1280.16|1279.86|387384
1510268400000|2017-11-09 23:00:00|1285.45|1284.95|1276.19|1275.34|1287.31|1287.01|1273.58|1273.28|319132
1510527600000|2017-11-12 23:00:00|1275.47|1274.97|1278.78|1277.65|1280.06|1279.7|1274.51|1274.11|252721
1510614000000|2017-11-13 23:00:00|1278.46|1277.96|1280.91|1279.77|1283.85|1283.53|1270.17|1269.87|296457
1510700400000|2017-11-14 23:00:00|1280.35|1279.85|1278.58|1277.67|1289.8|1289.5|1276.9|1276.6|371858
1510786800000|2017-11-15 23:00:00|1278.41|1277.91|1278.84|1278.34|1282.02|1281.72|1275.31|1275.01|285077
1510873200000|2017-11-16 23:00:00|1278.91|1278.41|1295.29|1293.32|1297.35|1296.9|1278.51|1278.1|331482
1511132400000|2017-11-19 23:00:00|1293.3|1293|1277.12|1276.62|1295.05|1294.75|1274.76|1274.46|229029
1511218800000|2017-11-20 23:00:00|1277.6|1277.1|1280.8|1280.3|1284.96|1284.66|1276.47|1276.17|210369
1511305200000|2017-11-21 23:00:00|1281.18|1280.68|1292.46|1291.59|1294.95|1294.6|1279.28|1278.98|224990
1511391600000|2017-11-22 23:00:00|1292.2|1291.9|1291.72|1290.66|1293.78|1293.48|1287.19|1286.89|104887
1511478000000|2017-11-23 23:00:00|1291.91|1291.41|1288.82|1288.32|1293.47|1293.17|1285.87|1285.57|162516
1511737200000|2017-11-26 23:00:00|1288.65|1288.15|1295|1294.13|1299.47|1299.17|1286.91|1286.61|175428
1511823600000|2017-11-27 23:00:00|1295.02|1294.52|1294.2|1293.7|1297.67|1297.37|1290.89|1290.59|229249
1511910000000|2017-11-28 23:00:00|1293.96|1293.46|1284.43|1283.17|1296.92|1296.62|1282.25|1281.93|286718
1511996400000|2017-11-29 23:00:00|1284.4|1283.9|1275.59|1274.5|1285.52|1285.22|1270.53|1270.23|371674
1512082800000|2017-11-30 23:00:00|1275.08|1274.58|1281.23|1279.64|1289.56|1289.19|1271.86|1271.56|449836
1512342000000|2017-12-03 23:00:00|1273.11|1272.81|1276.67|1275.39|1277.55|1277.09|1271.23|1270.9|257969
1512428400000|2017-12-04 23:00:00|1276.89|1276.39|1266.57|1265.34|1277.29|1276.98|1261.16|1260.72|326034
1512514800000|2017-12-05 23:00:00|1266.52|1266.02|1264.08|1262.71|1269.49|1269.19|1262.78|1262.48|330328
1512601200000|2017-12-06 23:00:00|1264.03|1263.53|1247.49|1246.99|1264.82|1264.43|1244.13|1243.8|361530
1512687600000|2017-12-07 23:00:00|1247.74|1247.24|1249.27|1247.82|1252.6|1252.3|1243.88|1243.58|312705
1512946800000|2017-12-10 23:00:00|1248.03|1247.73|1242.16|1241.66|1251.77|1251.47|1240.92|1240.55|182087
1513033200000|2017-12-11 23:00:00|1242|1241.5|1244.93|1244.43|1246.47|1246.17|1236.73|1236.43|175391
1513119600000|2017-12-12 23:00:00|1244.32|1244.02|1256.04|1254.79|1257.31|1257.01|1240.47|1240.17|313694
1513206000000|2017-12-13 23:00:00|1255.58|1255.08|1253.56|1252.4|1259.32|1259.02|1250.71|1250.41|365791
1513292400000|2017-12-14 23:00:00|1253.27|1252.77|1255.79|1254.93|1262.07|1261.77|1253.22|1252.04|325194
1513551600000|2017-12-17 23:00:00|1255.01|1254.19|1262.36|1261.86|1264.24|1263.94|1253.01|1252.71|244641
1513638000000|2017-12-18 23:00:00|1262.33|1261.83|1262.14|1261.26|1265.52|1265.22|1259.46|1259|231805
1513724400000|2017-12-19 23:00:00|1261.91|1261.61|1265.93|1265.08|1268.25|1267.79|1261.61|1261.31|238034
1513810800000|2017-12-20 23:00:00|1266.07|1265.57|1266.94|1266.44|1269.29|1268.9|1263.02|1262.72|203766
1513897200000|2017-12-21 23:00:00|1267.05|1266.55|1275.55|1273.55|1276.56|1276.11|1265.2|1264.9|219156
1514242800000|2017-12-25 23:00:00|1274.44|1274.14|1283.65|1282.16|1284.16|1283.74|1273.64|1273.34|142632
1514329200000|2017-12-26 23:00:00|1283.51|1283.21|1287.65|1286.63|1289.4|1288.9|1281.57|1281.17|222782
1514415600000|2017-12-27 23:00:00|1287.5|1287|1295.3|1294.8|1295.65|1295.15|1287.15|1286.65|253678
1514502000000|2017-12-28 23:00:00|1295.15|1294.65|1303.57|1302.71|1308|1307.51|1294.1|1293.62|224801
1514847600000|2018-01-01 23:00:00|1302.78|1302.28|1317.98|1317|1319.15|1318.84|1302.77|1302.27|262544
1514934000000|2018-01-02 23:00:00|1317.99|1317.49|1313.73|1312.48|1321.85|1321.35|1307.72|1307.28|284627
1515020400000|2018-01-03 23:00:00|1313.8|1313.3|1323.46|1321.81|1326.25|1325.95|1306.15|1305.85|300086
1515106800000|2018-01-04 23:00:00|1323.32|1322.82|1320.48|1318.48|1323.65|1323.35|1313.89|1313.59|274440
1515366000000|2018-01-07 23:00:00|1321.21|1320.41|1320.64|1320.14|1322.37|1322.07|1315.03|1314.73|151801
1515452400000|2018-01-08 23:00:00|1320.74|1320.24|1312.97|1312.47|1320.74|1320.28|1309.11|1308.81|205251
1515538800000|2018-01-09 23:00:00|1312.71|1312.21|1317.63|1316.24|1328|1327.7|1308.41|1308.11|370965
1515625200000|2018-01-10 23:00:00|1317.23|1316.73|1322.68|1322.18|1324.23|1323.9|1315.93|1315.63|307838
1515711600000|2018-01-11 23:00:00|1322.77|1322.27|1338.33|1337.46|1339.7|1339.29|1321.88|1321.38|342038
1515970800000|2018-01-14 23:00:00|1336.73|1336.43|1340.36|1340.06|1344.97|1344.67|1336.25|1335.8|152687
1516057200000|2018-01-15 23:00:00|1340.96|1340.66|1338.83|1338|1342.61|1342.25|1332.08|1331.78|304579
1516143600000|2018-01-16 23:00:00|1338.81|1338.31|1328|1326.3|1344.2|1343.9|1326.35|1325.96|403343
1516230000000|2018-01-17 23:00:00|1327.96|1325.96|1327.47|1326.64|1333.35|1333.05|1324.45|1324.15|391889
1516316400000|2018-01-18 23:00:00|1326.95|1326.65|1332.7|1330.7|1338.28|1337.98|1326.64|1326.2|388605
1516575600000|2018-01-21 23:00:00|1335.32|1334.72|1334.15|1333.65|1336.23|1335.57|1328.67|1328.37|335916
1516662000000|2018-01-22 23:00:00|1333.88|1333.38|1341.53|1341.03|1342.04|1341.74|1331.57|1331.27|364501
1516748400000|2018-01-23 23:00:00|1341.75|1341.25|1358.96|1357.93|1362.33|1362.03|1339.73|1339.43|445970
1516834800000|2018-01-24 23:00:00|1357.96|1357.46|1348.52|1347.54|1366.28|1365.98|1342.71|1342.33|552960
1516921200000|2018-01-25 23:00:00|1347.48|1346.98|1350.11|1349.25|1357.36|1357.06|1344.85|1344.36|501044
1517180400000|2018-01-28 23:00:00|1350.61|1350.11|1340.63|1340.13|1352.77|1352.35|1337.82|1337.52|288402
1517266800000|2018-01-29 23:00:00|1341.31|1340.81|1338.84|1338.34|1349.18|1348.88|1334.65|1334.35|399660
1517353200000|2018-01-30 23:00:00|1338.72|1338.22|1345.36|1344.86|1347.8|1347.5|1332.92|1332.45|472307
1517439600000|2018-01-31 23:00:00|1345.22|1344.72|1349.08|1348.13|1351.3|1351|1337.47|1337.17|475778
1517526000000|2018-02-01 23:00:00|1349.11|1348.61|1333.42|1332.33|1350.4|1350.02|1327.67|1327.35|522867
1517785200000|2018-02-04 23:00:00|1332.48|1331.98|1339.95|1339.45|1341.87|1341.57|1329.22|1328.92|394224
1517871600000|2018-02-05 23:00:00|1339.08|1338.58|1324.42|1323.92|1346.4|1346.02|1320.43|1320|579229
1517958000000|2018-02-06 23:00:00|1324.65|1324.15|1318.93|1318.05|1332.57|1332.27|1311.63|1311.33|606611
1518044400000|2018-02-07 23:00:00|1318.49|1317.99|1319.13|1318.28|1322.42|1322.12|1307.28|1306.98|621235
1518130800000|2018-02-08 23:00:00|1319.19|1318.69|1316.59|1315.73|1323.15|1322.69|1311.35|1311.05|632897
1518390000000|2018-02-11 23:00:00|1315.98|1315.68|1323.2|1322.32|1327.66|1326.73|1315.4|1314.85|385940
1518476400000|2018-02-12 23:00:00|1323.13|1322.63|1330.03|1329.11|1331.27|1330.97|1321.81|1321.51|421225
1518562800000|2018-02-13 23:00:00|1329.97|1329.47|1351.04|1350.22|1356.04|1355.74|1318.21|1317.15|576815
1518649200000|2018-02-14 23:00:00|1350.44|1349.94|1353.79|1353.29|1357.39|1357.09|1348.78|1348.3|439972
1518735600000|2018-02-15 23:00:00|1354.06|1353.56|1347.77|1346.65|1361.96|1361.66|1345.01|1344.6|441509
1518994800000|2018-02-18 23:00:00|1347.88|1347.38|1346.59|1346.29|1351.69|1351.33|1346|1345.7|128187
1519081200000|2018-02-19 23:00:00|1347.27|1346.77|1329.51|1329.01|1348.46|1348.12|1328.67|1328.26|261760
1519167600000|2018-02-20 23:00:00|1329.65|1329.15|1324.94|1324.44|1336.52|1336.14|1322.59|1322.15|312907
1519254000000|2018-02-21 23:00:00|1324.85|1324.35|1332.38|1331.88|1332.63|1332.13|1321.18|1320.82|266520
1519340400000|2018-02-22 23:00:00|1331.75|1331.25|1329.25|1328.38|1332.55|1332.09|1326.03|1325.73|199208
1519599600000|2018-02-25 23:00:00|1327.94|1327.44|1333.84|1332.94|1341.29|1340.99|1326.83|1326.53|367164
1519686000000|2018-02-26 23:00:00|1333.18|1332.68|1318.62|1318.12|1336.98|1336.68|1313.64|1313.3|427121
1519772400000|2018-02-27 23:00:00|1318.17|1317.67|1318.75|1317.84|1322.79|1322.45|1315.83|1315.53|372571
1519858800000|2018-02-28 23:00:00|1319.32|1318.82|1317.4|1316.59|1321.45|1321.05|1303.01|1302.57|546067
1519945200000|2018-03-01 23:00:00|1317.3|1316.8|1323.13|1322.27|1325.73|1325.36|1315.41|1315.11|433000
1520204400000|2018-03-04 23:00:00|1323.99|1323.49|1320.27|1319.77|1328.02|1327.72|1317.68|1317.2|373532
1520290800000|2018-03-05 23:00:00|1320.53|1320.03|1335.05|1334.1|1339|1338.5|1320.37|1319.87|446340
1520377200000|2018-03-06 23:00:00|1337.73|1337.23|1325.98|1325.11|1340.93|1340.43|1322.34|1321.84|449744
1520463600000|2018-03-07 23:00:00|1325.51|1325.01|1322.27|1321.77|1329.31|1328.98|1319.25|1318.95|393259
1520550000000|2018-03-08 23:00:00|1322.09|1321.59|1323.88|1322.8|1325.54|1325.1|1313.03|1312.73|418816
1520722800000|2018-03-10 23:00:00|1324.44|1323.94|1323.22|1322.92|1324.69|1324.19|1322.93|1322.53|2157
1520809200000|2018-03-11 23:00:00|1323.2|1322.9|1323.78|1323.48|1324.55|1324.1|1315.3|1315|201492
1520895600000|2018-03-12 23:00:00|1323.8|1323.5|1326.31|1326.01|1328.65|1328.24|1313.94|1313.59|281715
1520982000000|2018-03-13 23:00:00|1326.32|1326.02|1323.89|1323.59|1330.29|1329.99|1321.66|1321.36|238437
1521068400000|2018-03-14 23:00:00|1323.88|1323.58|1316.44|1316.14|1328.16|1327.86|1315.16|1314.8|227344
1521154800000|2018-03-15 23:00:00|1316.45|1316.15|1314.77|1313.91|1321.98|1321.68|1309.87|1309.5|227461
1521327600000|2018-03-17 23:00:00|1314.27|1313.47|1313.41|1313.11|1314.77|1314.37|1313.24|1312.93|2425
1521414000000|2018-03-18 23:00:00|1313.39|1313.09|1317.3|1317|1320|1319.56|1307.91|1307.61|246183
1521500400000|2018-03-19 23:00:00|1317.31|1317.01|1311.54|1311.24|1318.51|1318.21|1307.41|1307.11|239201
1521586800000|2018-03-20 23:00:00|1311.59|1311.29|1332.15|1331.85|1337.15|1336.65|1310.01|1309.71|322622
1521673200000|2018-03-21 23:00:00|1332.21|1331.91|1331.21|1330.91|1335.14|1334.84|1325.02|1324.59|355001
1521759600000|2018-03-22 23:00:00|1331.19|1330.89|1347.88|1346.45|1350.49|1350.17|1330.83|1330.53|395491
1522015200000|2018-03-25 22:00:00|1347.98|1347.68|1353.76|1353.26|1356.25|1355.85|1343.61|1343.31|270900
1522101600000|2018-03-26 22:00:00|1353.93|1353.43|1345.3|1344.8|1357.12|1356.79|1340.08|1339.67|280746
1522188000000|2018-03-27 22:00:00|1345.41|1344.91|1325.14|1324.64|1347.27|1346.97|1323.66|1323.28|384194
1522274400000|2018-03-28 22:00:00|1325.25|1324.75|1325.94|1325.08|1328.63|1328.29|1321.42|1321.05|262400
1522360800000|2018-03-29 22:00:00|1325.88|1325.02|1325.88|1325.02|1325.88|1325.02|1325.88|1325.02|1
1522620000000|2018-04-01 22:00:00|1326.56|1326.06|1341.52|1341.02|1345.11|1344.81|1325.08|1324.61|277815
1522706400000|2018-04-02 22:00:00|1341.26|1340.76|1333.26|1332.4|1342.87|1342.46|1329.05|1328.75|305110
1522792800000|2018-04-03 22:00:00|1332.86|1332.36|1333.45|1332.95|1348.48|1348.18|1331.72|1331.42|326617
1522879200000|2018-04-04 22:00:00|1333.24|1332.74|1327.05|1326.23|1335.12|1334.82|1322.95|1322.6|256686
1522965600000|2018-04-05 22:00:00|1327.36|1326.86|1333.96|1333.09|1335.68|1335.38|1319.91|1319.61|372219
1523224800000|2018-04-08 22:00:00|1334.97|1334.47|1336.68|1335.8|1338.21|1337.91|1327.08|1326.78|287905
1523311200000|2018-04-09 22:00:00|1336.75|1336.25|1339.99|1338.97|1342.94|1342.51|1331.28|1330.98|311949
1523397600000|2018-04-10 22:00:00|1339.74|1339.24|1353.84|1352.89|1365.57|1365.15|1339.46|1338.96|392551
1523484000000|2018-04-11 22:00:00|1353.21|1352.71|1335.32|1334.37|1353.48|1353.12|1333.99|1333.59|353753
1523570400000|2018-04-12 22:00:00|1335.73|1335.43|1345.71|1344.85|1347.4|1347.1|1333.53|1332.74|303528
1523829600000|2018-04-15 22:00:00|1344.34|1343.84|1346.4|1345.51|1350.73|1350.43|1340.39|1340.03|281453
1523916000000|2018-04-16 22:00:00|1346.12|1345.62|1347.91|1346.99|1349.63|1349.32|1337.88|1337.58|270696
1524002400000|2018-04-17 22:00:00|1347.89|1347.39|1349.93|1348.95|1355.95|1355.65|1342.51|1342.21|296777
1524088800000|2018-04-18 22:00:00|1349.71|1349.21|1346.06|1345.16|1354.93|1354.63|1341.15|1340.7|347867
1524175200000|2018-04-19 22:00:00|1345.93|1345.43|1335.82|1335.32|1346.49|1346.14|1335.16|1334.6|254707
1524434400000|2018-04-22 22:00:00|1335.3|1334.8|1325.33|1324.46|1335.86|1335.39|1322.33|1321.89|274891
1524520800000|2018-04-23 22:00:00|1325.05|1324.55|1330.67|1329.87|1333.02|1332.63|1322.28|1321.98|275539
1524607200000|2018-04-24 22:00:00|1330.47|1329.97|1323.41|1322.91|1332.31|1332|1318.95|1318.65|243534
1524693600000|2018-04-25 22:00:00|1323.35|1322.85|1317.25|1316.42|1326.8|1326.5|1315.46|1315.05|282384
1524780000000|2018-04-26 22:00:00|1317.48|1317.18|1323.9|1323.03|1325.6|1325.24|1315.57|1315.16|235772
1525039200000|2018-04-29 22:00:00|1323.28|1322.23|1315.54|1315.04|1325.21|1324.86|1310.4|1310.1|251120
1525125600000|2018-04-30 22:00:00|1315.91|1315.41|1304.06|1303.56|1316.7|1316.33|1301.93|1301.55|242823
1525212000000|2018-05-01 22:00:00|1304.67|1304.17|1305.47|1304.44|1313.83|1313.4|1304.1|1303.75|341989
1525298400000|2018-05-02 22:00:00|1305.26|1304.96|1312.6|1311.54|1318.35|1318.04|1305.13|1304.82|295139
1525384800000|2018-05-03 22:00:00|1312.53|1312.03|1315.68|1314.81|1316.27|1315.36|1308.19|1307.86|279618
1525644000000|2018-05-06 22:00:00|1315.16|1314.66|1315.07|1313.41|1319.29|1318.99|1310.38|1310.08|212181
1525730400000|2018-05-07 22:00:00|1314.37|1313.87|1315.43|1313.76|1318.19|1317.78|1306.27|1305.97|312747
1525816800000|2018-05-08 22:00:00|1314.88|1314.38|1313.1|1312.24|1317.65|1317.35|1304.49|1304.19|306502
1525903200000|2018-05-09 22:00:00|1312.79|1312.29|1321.75|1321.25|1323.49|1322.83|1311.01|1310.6|304041
1525989600000|2018-05-10 22:00:00|1321.7|1321.2|1318.99|1317.69|1326.17|1325.87|1317.49|1316.97|225056
1526248800000|2018-05-13 22:00:00|1318.57|1318.07|1313.95|1313.08|1322.64|1322.3|1313.17|1312.7|205865
1526335200000|2018-05-14 22:00:00|1313.94|1313.44|1290.78|1290.28|1315.16|1314.78|1288.87|1288.45|300774
1526421600000|2018-05-15 22:00:00|1290.55|1290.05|1291.04|1290.54|1297.14|1296.84|1286.58|1286.28|273985
1526508000000|2018-05-16 22:00:00|1290.92|1290.42|1291.2|1290.38|1294.72|1294.35|1285.36|1285.02|254835
1526594400000|2018-05-17 22:00:00|1290.78|1290.48|1292.88|1292.02|1294.6|1294.17|1286.29|1285.99|212746
1526853600000|2018-05-20 22:00:00|1291.62|1291.32|1292.94|1292.07|1293.48|1293.11|1282.29|1281.86|234183
1526940000000|2018-05-21 22:00:00|1293.2|1292.7|1291.56|1290.66|1296.68|1296.18|1288.15|1287.73|234248
1527026400000|2018-05-22 22:00:00|1291.44|1290.94|1294.06|1292.8|1298.92|1298.43|1288.11|1287.81|345961
1527112800000|2018-05-23 22:00:00|1294.33|1293.83|1305.45|1303.67|1306.86|1306.56|1292.96|1292.53|298809
1527199200000|2018-05-24 22:00:00|1304.61|1304.11|1302.03|1301.16|1308|1307.7|1300.08|1299.75|296395
1527458400000|2018-05-27 22:00:00|1300.32|1299.39|1298.35|1297.85|1300.79|1300.27|1295.68|1295.26|161156
1527544800000|2018-05-28 22:00:00|1297.84|1297.34|1299.42|1298.26|1306.89|1306.51|1293.09|1292.59|439210
1527631200000|2018-05-29 22:00:00|1299.53|1299.03|1302.03|1300.66|1304.64|1304.31|1296.07|1295.77|384948
1527717600000|2018-05-30 22:00:00|1301.81|1301.31|1299.19|1298|1306.7|1306.4|1297.89|1297.39|347614
1527804000000|2018-05-31 22:00:00|1299.28|1298.78|1294.46|1293.38|1300.85|1300.5|1289.51|1288.48|311461
1528063200000|2018-06-03 22:00:00|1293.73|1293.23|1292.6|1291.65|1298.3|1298|1290.38|1290.06|222687
1528149600000|2018-06-04 22:00:00|1292.67|1292.17|1296.77|1295.92|1300.84|1300.5|1289.97|1289.63|239850
1528236000000|2018-06-05 22:00:00|1296.92|1296.42|1296.91|1296.07|1302.04|1301.74|1293.99|1293.69|227609
1528322400000|2018-06-06 22:00:00|1297.01|1296.51|1297.75|1296.43|1303.42|1303.07|1295.08|1294.78|256987
1528408800000|2018-06-07 22:00:00|1297.27|1296.77|1299.81|1298.73|1300.9|1300.49|1293.26|1292.33|248375
1528668000000|2018-06-10 22:00:00|1300.13|1299.33|1300.88|1300.05|1302.65|1302.17|1294.31|1293.9|196049
1528754400000|2018-06-11 22:00:00|1300.85|1300.35|1296.69|1295.37|1300.93|1300.43|1293.35|1292.9|230518
1528840800000|2018-06-12 22:00:00|1296.3|1295.8|1299.93|1298.68|1301.56|1301.16|1292.04|1291.54|249489
1528927200000|2018-06-13 22:00:00|1300.04|1299.54|1302.73|1301.6|1309.8|1309.3|1297.75|1297.45|294141
1529013600000|2018-06-14 22:00:00|1302.85|1302.35|1280.06|1279.19|1303.44|1303.04|1275.6|1275.2|352068
1529272800000|2018-06-17 22:00:00|1278.87|1278.37|1278.83|1277.91|1282.75|1282.39|1277.22|1276.75|192913
1529359200000|2018-06-18 22:00:00|1278.91|1278.41|1275.24|1274.16|1284.35|1283.98|1270.6|1270.3|293799
1529445600000|2018-06-19 22:00:00|1275.2|1274.7|1268.27|1267.27|1276.68|1276.36|1267.9|1266.87|252064
1529532000000|2018-06-20 22:00:00|1268.72|1268.22|1267.28|1266.78|1270.45|1270.04|1261.55|1261.25|265712
1529618400000|2018-06-21 22:00:00|1267.48|1266.98|1270.13|1269.03|1271.35|1271.01|1266.93|1266.61|223208
1529877600000|2018-06-24 22:00:00|1270.62|1270.12|1266.04|1265.18|1272.81|1272.51|1264.66|1264.25|215378
1529964000000|2018-06-25 22:00:00|1266.4|1265.9|1259.72|1258.36|1267.9|1267.6|1254.98|1254.68|249104
1530050400000|2018-06-26 22:00:00|1259.09|1258.59|1253.1|1251.75|1260.31|1260.01|1250.96|1250.58|302596
1530136800000|2018-06-27 22:00:00|1252.62|1252.12|1248.97|1247.65|1254.59|1254.23|1246.07|1245.77|262661
1530223200000|2018-06-28 22:00:00|1248.41|1247.91|1253.97|1252.67|1255.92|1255.58|1246.35|1246.05|259960
1530482400000|2018-07-01 22:00:00|1252.87|1252.37|1242.56|1241.7|1254.54|1254.15|1239.88|1239.58|228618
1530568800000|2018-07-02 22:00:00|1242.25|1241.75|1253.76|1251.76|1257.14|1256.8|1238.12|1237.82|260769
1530655200000|2018-07-03 22:00:00|1252.48|1251.98|1257.72|1255.72|1261.46|1261.04|1252.39|1251.89|188681
1530741600000|2018-07-04 22:00:00|1257.03|1256.53|1258.86|1256.86|1260.12|1259.67|1251.51|1251.21|238967
1530828000000|2018-07-05 22:00:00|1257.61|1257.11|1255.67|1254.75|1259.55|1258.89|1253|1252.7|238429
1531087200000|2018-07-08 22:00:00|1255.45|1254.95|1258.27|1257|1266.14|1265.84|1255.12|1254.64|192496
1531173600000|2018-07-09 22:00:00|1257.97|1257.47|1255.96|1255.03|1260.6|1260.23|1247.55|1247.25|215672
1531260000000|2018-07-10 22:00:00|1255.95|1255.45|1242.82|1241.88|1257.23|1256.88|1241.75|1241.2|299994
1531346400000|2018-07-11 22:00:00|1242.57|1242.07|1247.91|1246.74|1248.86|1248.51|1241.54|1241.24|256850
1531432800000|2018-07-12 22:00:00|1247.22|1246.92|1242.05|1240.97|1248.33|1248.03|1236.62|1236.32|271443
1531692000000|2018-07-15 22:00:00|1241.51|1241.21|1241.36|1240.52|1245.84|1245.48|1238.51|1238.19|165574
1531778400000|2018-07-16 22:00:00|1240.71|1240.41|1228.23|1227.07|1245.22|1244.92|1226.29|1225.89|209709
1531864800000|2018-07-17 22:00:00|1227.64|1227.14|1228.12|1226.9|1229.37|1229.07|1221.28|1220.9|225376
1531951200000|2018-07-18 22:00:00|1227.8|1227.5|1223.17|1222.67|1229.72|1229.42|1211.67|1211.37|314417
1532037600000|2018-07-19 22:00:00|1223.9|1223.4|1232.42|1231.38|1232.76|1232.22|1215.78|1215.48|343338
1532296800000|2018-07-22 22:00:00|1231.6|1231.1|1224.91|1224.41|1235.46|1235.08|1222.47|1222.14|265834
1532383200000|2018-07-23 22:00:00|1225.22|1224.72|1225.11|1224.1|1229.72|1229.42|1218.38|1217.98|263850
1532469600000|2018-07-24 22:00:00|1224.84|1224.34|1232.1|1231.07|1234.4|1234.1|1223.47|1223.1|265506
1532556000000|2018-07-25 22:00:00|1231.64|1231.14|1223.34|1222.1|1235.47|1235.14|1222.58|1222.1|255712
1532642400000|2018-07-26 22:00:00|1223.58|1223.08|1224.36|1222.36|1227.62|1227.27|1217.78|1217.48|232921
1532901600000|2018-07-29 22:00:00|1223.4|1222.9|1222.41|1221.09|1225.29|1224.99|1219.23|1218.93|161323
1532988000000|2018-07-30 22:00:00|1222.16|1221.66|1224.66|1223.33|1228.9|1228.5|1214.22|1213.9|268513
1533074400000|2018-07-31 22:00:00|1224.51|1224.01|1216.72|1215.36|1225.11|1224.76|1216.01|1214.98|226091
1533160800000|2018-08-01 22:00:00|1216.53|1216.03|1208.84|1207.06|1221.39|1221.07|1207.32|1206.9|218344
1533247200000|2018-08-02 22:00:00|1208.54|1208.04|1214.11|1213.25|1220.35|1219.99|1204.64|1204.34|247597
1533506400000|2018-08-05 22:00:00|1214.25|1213.75|1208.16|1206.73|1218.13|1217.83|1206.72|1206.29|185602
1533592800000|2018-08-06 22:00:00|1208.08|1207.58|1211.69|1210.34|1216.37|1216.07|1207.94|1207.53|178316
1533679200000|2018-08-07 22:00:00|1211.37|1210.87|1214.24|1213.43|1216.07|1215.77|1206.65|1206.35|188183
1533765600000|2018-08-08 22:00:00|1213.9|1213.6|1212.95|1211.94|1217.52|1217.22|1210.98|1210.68|211818
1533852000000|2018-08-09 22:00:00|1212.68|1212.18|1212.18|1211.32|1217.34|1217.04|1205.92|1205.53|340252
1534111200000|2018-08-12 22:00:00|1211.69|1211.39|1193.81|1193.31|1214.1|1213.8|1191.87|1191.56|271506
1534197600000|2018-08-13 22:00:00|1194.48|1193.98|1194.64|1193.52|1198.94|1198.64|1192.21|1191.91|228521
1534284000000|2018-08-14 22:00:00|1194.24|1193.74|1175.36|1174.46|1194.97|1194.63|1173.31|1173.01|298350
1534370400000|2018-08-15 22:00:00|1175.79|1175.29|1174.87|1173.67|1182.29|1181.96|1160.41|1160.04|365628
1534456800000|2018-08-16 22:00:00|1174.09|1173.59|1185.46|1184.6|1185.46|1184.99|1172.1|1171.8|292780
1534716000000|2018-08-19 22:00:00|1183.93|1183.63|1191.16|1189.81|1191.26|1190.79|1183.02|1182.63|199270
1534802400000|2018-08-20 22:00:00|1190.69|1190.39|1196.78|1195.22|1197.42|1196.95|1187.88|1187.52|235233
1534888800000|2018-08-21 22:00:00|1196.81|1196.31|1196.15|1195.29|1201.82|1201.52|1192.79|1192.43|233236
1534975200000|2018-08-22 22:00:00|1196.47|1195.97|1186.14|1184.81|1196.99|1196.58|1184.05|1183.62|231516
1535061600000|2018-08-23 22:00:00|1186.22|1185.72|1206.49|1205.63|1208.8|1208.5|1183.34|1183.04|263898
1535320800000|2018-08-26 22:00:00|1207.15|1206.85|1212.09|1210.77|1212.6|1212.3|1203.31|1203.01|196997
1535407200000|2018-08-27 22:00:00|1211.54|1211.04|1201.7|1200.39|1214.52|1214.22|1199.84|1199.54|238356
1535493600000|2018-08-28 22:00:00|1201.37|1200.87|1207.27|1205.91|1207.6|1207.21|1200.98|1200.59|245409
1535580000000|2018-08-29 22:00:00|1206.77|1206.27|1200.62|1199.26|1208.19|1207.79|1196.5|1196.14|258258
1535666400000|2018-08-30 22:00:00|1200.68|1200.38|1201.88|1201|1209.08|1208.78|1198.47|1198.1|289477
1535925600000|2018-09-02 22:00:00|1201.12|1200.62|1201.4|1200.9|1204.18|1203.81|1195.91|1195.59|143476
1536012000000|2018-09-03 22:00:00|1201.78|1201.28|1192.08|1191.09|1202.27|1201.93|1189.82|1189.52|268965
1536098400000|2018-09-04 22:00:00|1191.86|1191.36|1196.9|1196.4|1198.76|1198.32|1191.09|1190.79|223607
1536184800000|2018-09-05 22:00:00|1197.43|1196.93|1200.76|1199.32|1207.31|1206.91|1196.04|1195.68|260452
1536271200000|2018-09-06 22:00:00|1200.15|1199.65|1196.65|1195.64|1203.75|1203.45|1193.68|1193.38|290096
1536530400000|2018-09-09 22:00:00|1195.91|1195.41|1196.29|1195.48|1198.81|1198.41|1191.7|1191.4|212711
1536616800000|2018-09-10 22:00:00|1195.68|1195.18|1199.13|1197.76|1199.63|1199.33|1187.93|1187.63|220241
1536703200000|2018-09-11 22:00:00|1198.54|1198.24|1206.3|1205.8|1208.79|1208.43|1192.9|1192.5|262123
1536789600000|2018-09-12 22:00:00|1207.4|1206.9|1202.19|1200.82|1212.88|1212.58|1200.37|1200|273128
1536876000000|2018-09-13 22:00:00|1202.11|1201.61|1194|1193.5|1208.79|1208.49|1193.13|1192.39|265126
1537135200000|2018-09-16 22:00:00|1194.45|1193.95|1201.84|1201|1205.19|1204.82|1193.03|1192.73|210401
1537221600000|2018-09-17 22:00:00|1201.97|1201.47|1198.78|1197.95|1203.78|1203.48|1196.05|1195.6|253591
1537308000000|2018-09-18 22:00:00|1198.65|1197.65|1204.44|1203.61|1206.5|1206.13|1197.92|1197.49|230091
1537394400000|2018-09-19 22:00:00|1204.01|1203.51|1207.38|1206.88|1208.66|1208.36|1201.51|1201.21|248856
1537480800000|2018-09-20 22:00:00|1207.47|1207.17|1199.7|1198.62|1211.37|1210.98|1192.02|1191.72|257218
1537740000000|2018-09-23 22:00:00|1198.75|1198.45|1199.3|1198.43|1204.4|1204.1|1194.64|1194.29|218440
1537826400000|2018-09-24 22:00:00|1199.01|1198.71|1201.55|1200.69|1203.65|1203.25|1197.28|1196.98|206752
1537912800000|2018-09-25 22:00:00|1201.4|1200.9|1194.91|1194.04|1202.71|1202.38|1190.72|1190.3|260500
1537999200000|2018-09-26 22:00:00|1195.27|1194.77|1183.37|1182.41|1198.88|1198.51|1182.08|1181.66|268262
1538085600000|2018-09-27 22:00:00|1183.2|1182.7|1192.63|1191.76|1194.09|1193.74|1180.94|1180.64|240029
1538344800000|2018-09-30 22:00:00|1192.65|1192.35|1189.59|1188.3|1192.65|1192.35|1184.81|1184.51|227528
1538431200000|2018-10-01 22:00:00|1189.03|1188.53|1203.98|1202.65|1208.49|1208.19|1188.69|1188.3|208119
1538517600000|2018-10-02 22:00:00|1203.48|1202.98|1198.05|1196.72|1208.58|1208.22|1196.81|1196.44|201156
1538604000000|2018-10-03 22:00:00|1198.26|1197.76|1200.58|1199.22|1207.01|1206.71|1196.17|1195.8|217339
1538690400000|2018-10-04 22:00:00|1200.34|1199.84|1203.37|1202.39|1206.04|1205.74|1197.46|1197.11|191837
1538949600000|2018-10-07 22:00:00|1203.59|1203.09|1188.41|1187.55|1204.32|1204.02|1183.51|1183.21|177097
1539036000000|2018-10-08 22:00:00|1188.98|1188.48|1190.18|1189.32|1192.13|1191.83|1183.48|1183.18|185886
1539122400000|2018-10-09 22:00:00|1189.82|1189.31|1195.32|1194.46|1195.37|1194.74|1185.53|1185.23|181366
1539208800000|2018-10-10 22:00:00|1195.09|1194.59|1224.64|1223.78|1226.61|1226.28|1191.51|1191.21|305107
1539295200000|2018-10-11 22:00:00|1224.08|1223.58|1218.27|1217.38|1224.2|1223.7|1216.06|1215.66|214552
1539554400000|2018-10-14 22:00:00|1217.58|1217.08|1227.5|1226.64|1233.5|1233.2|1217.45|1217.08|176709
1539640800000|2018-10-15 22:00:00|1227.4|1226.9|1225.41|1224.57|1232.64|1232.34|1223.71|1223.31|166050
1539727200000|2018-10-16 22:00:00|1224.61|1224.11|1222.69|1221.83|1229.82|1229.41|1220.81|1220.51|193833
1539813600000|2018-10-17 22:00:00|1222.42|1221.92|1226.36|1225.55|1230.43|1230.05|1218.9|1218.6|195434
1539900000000|2018-10-18 22:00:00|1226.05|1225.57|1227.84|1225.84|1231.04|1230.74|1223.29|1222.91|208917
1540159200000|2018-10-21 22:00:00|1227.11|1226.61|1222.85|1221.27|1230.87|1230.37|1220.27|1219.97|176674
1540245600000|2018-10-22 22:00:00|1222.48|1221.98|1231.01|1229.63|1240.03|1239.7|1221.96|1221.56|234139
1540332000000|2018-10-23 22:00:00|1231.02|1230.52|1234.52|1233.23|1234.79|1234.29|1225.8|1225.5|207677
1540418400000|2018-10-24 22:00:00|1234.92|1234.42|1233.2|1231.38|1239.41|1239.11|1228.32|1228.02|217106
1540504800000|2018-10-25 22:00:00|1232.7|1232.2|1234.14|1232.14|1243.65|1243.35|1230.28|1229.98|277332
1540767600000|2018-10-28 23:00:00|1233.47|1233.17|1230|1229.7|1235.63|1235.33|1224.55|1224.25|214052
1540854000000|2018-10-29 23:00:00|1229.99|1229.69|1222.72|1222.42|1230.81|1230.51|1220.07|1219.77|218241
1540940400000|2018-10-30 23:00:00|1222.74|1222.44|1215.46|1215.16|1223.3|1222.94|1212.18|1211.88|185671
1541026800000|2018-10-31 23:00:00|1215.47|1215.17|1234.34|1234.04|1237.61|1237.31|1215.43|1215.13|205367
1541113200000|2018-11-01 23:00:00|1234.37|1234.07|1233.11|1232.81|1236.67|1236.37|1229.96|1229.66|256858
1541372400000|2018-11-04 23:00:00|1233.48|1232.98|1231.72|1231.22|1235.38|1235.08|1227.04|1226.74|201419
1541458800000|2018-11-05 23:00:00|1232.06|1231.56|1227.4|1226.47|1236.15|1235.85|1223.72|1223.42|206767
1541545200000|2018-11-06 23:00:00|1227.41|1226.91|1226.93|1226.04|1236.67|1236.37|1223.24|1222.86|306442
1541631600000|2018-11-07 23:00:00|1226.79|1226.29|1224.21|1223.11|1227.43|1227.12|1220.29|1219.99|243759
1541718000000|2018-11-08 23:00:00|1223.62|1223.32|1210.33|1209.47|1223.85|1223.43|1206.92|1206.62|204235
1541977200000|2018-11-11 23:00:00|1210.47|1209.97|1201.07|1199.77|1211.71|1211.41|1200.5|1199.36|137395
1542063600000|2018-11-12 23:00:00|1201|1200.5|1202.71|1201.76|1205.44|1205.14|1196.49|1196.19|183072
1542150000000|2018-11-13 23:00:00|1202.67|1202.37|1211.28|1210.42|1216.78|1216.48|1197.89|1197.59|208749
1542236400000|2018-11-14 23:00:00|1211.13|1210.63|1214.17|1212.62|1216.7|1216.4|1207.84|1207.34|180768
1542322800000|2018-11-15 23:00:00|1214.11|1213.81|1222.16|1220.73|1225.54|1225.24|1213.37|1213.03|173139
1542582000000|2018-11-18 23:00:00|1222.43|1221.93|1224.65|1223.62|1225.44|1225.14|1218.25|1217.93|140995
1542668400000|2018-11-19 23:00:00|1224.5|1224|1222.11|1221.18|1229.01|1228.71|1220.14|1219.84|167458
1542754800000|2018-11-20 23:00:00|1222.47|1221.97|1226.54|1225.5|1230.34|1230.04|1219.97|1219.67|120903
1542841200000|2018-11-21 23:00:00|1226.3|1225.8|1227.75|1227.25|1229.34|1229.04|1225.07|1224.77|86969
1542927600000|2018-11-22 23:00:00|1227.2|1226.7|1224.05|1222.05|1228.77|1228.47|1220.54|1220.24|120296
1543186800000|2018-11-25 23:00:00|1224.19|1223.89|1222.97|1221.77|1228.28|1227.98|1221.92|1221.33|130532
1543273200000|2018-11-26 23:00:00|1222.68|1222.18|1215.76|1214.45|1225.49|1225.19|1212.12|1211.82|165324
1543359600000|2018-11-27 23:00:00|1215.03|1214.53|1221.61|1220.73|1227.32|1226.82|1211.34|1210.94|165650
1543446000000|2018-11-28 23:00:00|1221.33|1221.03|1224.75|1223.73|1229.33|1228.9|1220.74|1220.34|177568
1543532400000|2018-11-29 23:00:00|1224.57|1224.07|1222.83|1221.96|1225.8|1225.5|1216.89|1216.55|132627
1543791600000|2018-12-02 23:00:00|1223.34|1222.84|1231.24|1230.06|1235.15|1234.85|1221.49|1221.19|173802
1543878000000|2018-12-03 23:00:00|1231.19|1230.69|1238.94|1238.13|1242.19|1241.89|1230.72|1230.36|153650
1543964400000|2018-12-04 23:00:00|1239.38|1239.08|1237.67|1236.74|1239.63|1239.18|1233.53|1233.23|104543
1544050800000|2018-12-05 23:00:00|1237.63|1237.13|1238.02|1237.52|1244.56|1244.26|1234.96|1234.66|176693
1544137200000|2018-12-06 23:00:00|1237.9|1237.4|1248.96|1248.09|1250.32|1249.98|1237.52|1237.22|164256
1544396400000|2018-12-09 23:00:00|1250.52|1250.02|1244.69|1244.19|1251.42|1250.92|1241.82|1241.52|160880
1544482800000|2018-12-10 23:00:00|1245|1244.5|1243.63|1242.83|1249.75|1249.45|1241.26|1240.96|150398
1544569200000|2018-12-11 23:00:00|1243.54|1243.24|1246.02|1245.16|1247.48|1247.18|1242.21|1241.91|149476
1544655600000|2018-12-12 23:00:00|1246.1|1245.6|1242.14|1241.64|1247.09|1246.66|1240.32|1239.96|145828
1544742000000|2018-12-13 23:00:00|1242.25|1241.75|1238.91|1238.05|1243.33|1242.97|1233.08|1232.78|150864
1545001200000|2018-12-16 23:00:00|1237.8|1237.3|1246.31|1245.45|1248.38|1248.08|1236.02|1235.6|124684
1545087600000|2018-12-17 23:00:00|1246.3|1245.8|1249.77|1249.27|1250.64|1250.34|1245.29|1244.93|137647
1545174000000|2018-12-18 23:00:00|1250.24|1249.74|1243.5|1242.64|1258.26|1257.96|1241.91|1241.57|181563
1545260400000|2018-12-19 23:00:00|1243.71|1243.21|1259.98|1259.48|1266.72|1266.42|1242.96|1242.66|247656
1545346800000|2018-12-20 23:00:00|1260.18|1259.68|1256.24|1255.37|1262.99|1262.69|1254.14|1253.82|200001
1545606000000|2018-12-23 23:00:00|1258.55|1258.05|1269.58|1269.08|1270.77|1270.17|1258.24|1257.9|132769
1545778800000|2018-12-25 23:00:00|1270.54|1269.15|1267.94|1266.46|1279.32|1279|1264.5|1264.2|164237
1545865200000|2018-12-26 23:00:00|1267.02|1266.52|1276.17|1274.97|1279.19|1278.89|1266.7|1266.2|216647
1545951600000|2018-12-27 23:00:00|1275.49|1274.99|1281.78|1280.35|1282.39|1282.05|1274.46|1274.16|189984
1546210800000|2018-12-30 23:00:00|1280.65|1280.36|1282.99|1282.12|1284.34|1284|1277.68|1277.27|110036
1546383600000|2019-01-01 23:00:00|1282.5|1282|1285.09|1284.09|1289|1288.7|1278.92|1278.62|180637
1546470000000|2019-01-02 23:00:00|1287.83|1287.03|1294.74|1293.69|1295.23|1294.81|1284.82|1284.44|228593
1546556400000|2019-01-03 23:00:00|1294.36|1293.86|1285.92|1283.92|1298.82|1298.52|1276.86|1276.52|236812
1546815600000|2019-01-06 23:00:00|1285.91|1285.41|1289.76|1288.69|1295.32|1295.02|1282.87|1282.55|186065
1546902000000|2019-01-07 23:00:00|1289.16|1288.86|1285.71|1284.65|1290.47|1290.17|1279.6|1279.3|178549
1546988400000|2019-01-08 23:00:00|1285.38|1284.88|1294.09|1293.02|1294.13|1293.82|1280.29|1279.99|198450
1547074800000|2019-01-09 23:00:00|1293.72|1293.22|1287.12|1286.07|1297.35|1297|1286.28|1285.95|195107
1547161200000|2019-01-10 23:00:00|1287.26|1286.76|1288.27|1286.82|1295.42|1295.12|1286.95|1286.63|176158
1547420400000|2019-01-13 23:00:00|1288.15|1287.65|1292.28|1291.2|1296.13|1295.83|1287.94|1287.5|170277
1547506800000|2019-01-14 23:00:00|1292.35|1291.85|1289.62|1289.12|1294.97|1294.67|1286.94|1286.64|186451
1547593200000|2019-01-15 23:00:00|1290.15|1289.65|1294.1|1293.12|1295.21|1294.91|1288.1|1287.8|167855
1547679600000|2019-01-16 23:00:00|1294.48|1293.98|1292.31|1291.81|1295.68|1295.38|1288.93|1288.63|175350
1547766000000|2019-01-17 23:00:00|1292.7|1292.2|1282.17|1281.3|1292.85|1292.42|1280.84|1280.54|161046
1548025200000|2019-01-20 23:00:00|1283.27|1282.77|1280.48|1280.18|1283.77|1283.47|1277.01|1276.71|81044
1548111600000|2019-01-21 23:00:00|1280.41|1279.91|1285.65|1284.72|1285.75|1285.41|1277.66|1277.36|139286
1548198000000|2019-01-22 23:00:00|1285.14|1284.64|1283.22|1282.23|1286.76|1286.46|1278.88|1278.58|147896
1548284400000|2019-01-23 23:00:00|1283.04|1282.54|1281.69|1280.7|1285.07|1284.77|1277|1276.62|156816
1548370800000|2019-01-24 23:00:00|1281.22|1280.72|1304.18|1302.54|1304.41|1303.87|1280.17|1279.78|160546
1548630000000|2019-01-27 23:00:00|1303.01|1302.71|1303.81|1302.88|1304.71|1304.41|1297.88|1297.58|146265
1548716400000|2019-01-28 23:00:00|1303.63|1303.13|1312.25|1311.16|1312.32|1311.94|1302.95|1302.65|162660
1548802800000|2019-01-29 23:00:00|1312.17|1311.67|1320.13|1319.63|1323.74|1323.31|1309.22|1308.87|180493
1548889200000|2019-01-30 23:00:00|1320.69|1320.19|1322.21|1320.98|1326.51|1326.21|1317.65|1317.35|184185
1548975600000|2019-01-31 23:00:00|1321.41|1321.11|1318.09|1317.19|1323.78|1323.48|1316.32|1316.01|163454
1549234800000|2019-02-03 23:00:00|1319.39|1318.89|1312.68|1311.83|1319.39|1318.94|1308.8|1308.5|116244
1549321200000|2019-02-04 23:00:00|1312.49|1311.99|1315.69|1315.19|1317.09|1316.79|1310.95|1310.65|115470
1549407600000|2019-02-05 23:00:00|1315.5|1315|1306.76|1306.26|1316.14|1315.75|1305.94|1305.52|116740
1549494000000|2019-02-06 23:00:00|1306.94|1306.64|1310.35|1309.85|1312.17|1311.87|1303|1302.7|150591
1549580400000|2019-02-07 23:00:00|1310.56|1310.26|1314.77|1313.87|1315.88|1315.58|1307.99|1307.69|130661
1549839600000|2019-02-10 23:00:00|1313.96|1313.66|1308.46|1307.96|1315.16|1314.86|1303.91|1303.61|123021
1549926000000|2019-02-11 23:00:00|1308.53|1308.03|1311.04|1310.54|1314.99|1314.69|1306.72|1306.42|128737
1550012400000|2019-02-12 23:00:00|1311.12|1310.82|1306.76|1305.83|1318.43|1318.09|1305.22|1304.92|148066
1550098800000|2019-02-13 23:00:00|1306.24|1305.94|1312.89|1312.39|1314.58|1314.28|1302.61|1302.2|179471
1550185200000|2019-02-14 23:00:00|1313.09|1312.59|1321.96|1321.06|1323.04|1322.58|1311.62|1311.32|173346
1550444400000|2019-02-17 23:00:00|1322.05|1321.55|1326.71|1326.41|1327.89|1327.59|1320.76|1320.39|84537
1550530800000|2019-02-18 23:00:00|1326.46|1326.16|1341.4|1340.9|1342.1|1341.8|1323.07|1322.77|157915
1550617200000|2019-02-19 23:00:00|1340.51|1340.21|1338.89|1337.99|1346.96|1346.66|1337.1|1336.8|170975
1550703600000|2019-02-20 23:00:00|1339.09|1338.79|1323.73|1323.23|1341.74|1341.44|1321.36|1320.86|190135
1550790000000|2019-02-21 23:00:00|1323.9|1323.6|1328.61|1327.71|1333.35|1333.05|1321.76|1321.46|165454
1551049200000|2019-02-24 23:00:00|1329.04|1328.74|1328.18|1327.08|1332.8|1332.5|1325.37|1325.07|162292
1551135600000|2019-02-25 23:00:00|1327.82|1327.32|1329.79|1328.62|1330.41|1330.11|1323.72|1323.4|158986
1551222000000|2019-02-26 23:00:00|1329.29|1328.79|1320.39|1319.3|1330.12|1329.81|1317.12|1316.82|150460
1551308400000|2019-02-27 23:00:00|1320.13|1319.63|1313.45|1312.95|1327.53|1327.23|1312.79|1312.49|176585
1551394800000|2019-02-28 23:00:00|1314.08|1313.78|1293.87|1292.98|1315.46|1315.16|1290.4|1290.1|195308
1551654000000|2019-03-03 23:00:00|1295.24|1294.74|1286.9|1286.4|1297.37|1297|1283.08|1282.78|167408
1551740400000|2019-03-04 23:00:00|1287.01|1286.51|1288.26|1287.45|1289.84|1289.53|1281.4|1281.1|148862
1551826800000|2019-03-05 23:00:00|1287.84|1287.34|1286.73|1285.67|1291.18|1290.88|1283.82|1283.52|150625
1551913200000|2019-03-06 23:00:00|1286.44|1285.94|1285.95|1285.05|1289.3|1288.98|1280.96|1280.64|156253
1551999600000|2019-03-07 23:00:00|1286.48|1285.98|1298.86|1297.87|1300.98|1300.68|1285.41|1285.11|176863
1552172400000|2019-03-09 23:00:00|1298.31|1297.51|1296.76|1296.46|1298.49|1297.99|1296.36|1296.06|1939
1552258800000|2019-03-10 23:00:00|1296.84|1296.54|1293.13|1292.83|1299.38|1299.08|1290.7|1290.4|138378
1552345200000|2019-03-11 23:00:00|1293.14|1292.84|1301.14|1300.84|1302.47|1302.13|1292.25|1291.95|144191
1552431600000|2019-03-12 23:00:00|1301.13|1300.83|1310.14|1309.84|1311.64|1311.2|1301.05|1300.75|150018
1552518000000|2019-03-13 23:00:00|1310.02|1309.72|1296.64|1296.34|1310.6|1310.3|1293.03|1292.73|164361
1552604400000|2019-03-14 23:00:00|1296.65|1296.35|1302.59|1302.09|1306.62|1306.32|1294.17|1293.87|146559
1552777200000|2019-03-16 23:00:00|1302.5|1301.9|1302.5|1302.2|1303.03|1302.34|1301.83|1301.53|1582
1552863600000|2019-03-17 23:00:00|1302.47|1302.17|1303.61|1303.31|1306.95|1306.65|1298.42|1298.12|125491
1552950000000|2019-03-18 23:00:00|1303.59|1303.29|1307|1306.7|1311.11|1310.81|1302.53|1302.23|126605
1553036400000|2019-03-19 23:00:00|1307.01|1306.71|1314.21|1313.91|1317.29|1316.92|1298.87|1298.55|179767
1553122800000|2019-03-20 23:00:00|1314.27|1313.97|1309.36|1309.06|1320.63|1320.33|1303.48|1303.18|183556
1553209200000|2019-03-21 23:00:00|1309.37|1309.07|1313.95|1313.45|1315.19|1314.89|1307.06|1306.76|187261
1553382000000|2019-03-23 23:00:00|1314.1|1313.5|1312.72|1312.42|1314.48|1313.88|1312.64|1312.34|2651
1553468400000|2019-03-24 23:00:00|1312.74|1312.44|1322.29|1321.99|1324.73|1324.43|1311.23|1310.84|154457
1553554800000|2019-03-25 23:00:00|1322.3|1322|1316.65|1316.35|1323.5|1323.2|1312.93|1312.63|139584
1553641200000|2019-03-26 23:00:00|1316.67|1316.37|1309.8|1309.5|1319.57|1319.27|1308.33|1308.03|191579
1553727600000|2019-03-27 23:00:00|1309.78|1309.48|1291.25|1290.95|1312.55|1312.25|1288.77|1288.47|186206
1553814000000|2019-03-28 23:00:00|1291.28|1290.98|1292.38|1292.08|1300.02|1299.72|1286.95|1286.65|174607
1554069600000|2019-03-31 22:00:00|1292.34|1292.04|1288.37|1287.21|1297.26|1296.96|1286.67|1286.29|168207
1554156000000|2019-04-01 22:00:00|1287.79|1287.29|1292.94|1291.97|1293.21|1292.51|1285.5|1285.2|139255
1554242400000|2019-04-02 22:00:00|1292.55|1292.05|1290.18|1289.68|1294.82|1294.52|1288.62|1288.32|128297
1554328800000|2019-04-03 22:00:00|1290.64|1290.14|1292.45|1291.22|1294.64|1294.34|1281.12|1280.82|136731
1554415200000|2019-04-04 22:00:00|1292.75|1292.25|1292.13|1291.23|1293.82|1293.52|1284.61|1284.31|134707
1554674400000|2019-04-07 22:00:00|1292.08|1291.78|1297.66|1297.16|1303.94|1303.64|1291.64|1291.34|125047
1554760800000|2019-04-08 22:00:00|1297.94|1297.44|1304.41|1303.91|1306.42|1306.12|1296.83|1296.53|127769
1554847200000|2019-04-09 22:00:00|1304.3|1303.8|1308.33|1307.83|1310.84|1310.54|1301.18|1300.88|148567
1554933600000|2019-04-10 22:00:00|1308.42|1307.92|1293.11|1292.06|1309.47|1309.17|1289.85|1289.55|178999
1555020000000|2019-04-11 22:00:00|1292.89|1292.59|1291.16|1289.69|1295.99|1295.69|1290.28|1289.6|150948
1555279200000|2019-04-14 22:00:00|1291.68|1291.38|1288.23|1287.4|1292.21|1291.91|1282.74|1282.44|142274
1555365600000|2019-04-15 22:00:00|1288.1|1287.8|1277.52|1276.67|1288.98|1288.68|1273.17|1272.87|170107
1555452000000|2019-04-16 22:00:00|1276.99|1276.69|1274.13|1273.63|1280.02|1279.72|1273.26|1272.96|150215
1555538400000|2019-04-17 22:00:00|1274.4|1274.1|1276.25|1275.37|1277.92|1277.62|1271.38|1271.08|153857
1555884000000|2019-04-21 22:00:00|1276.05|1275.75|1275.2|1274.7|1280.03|1279.73|1274.04|1273.74|100685
1555970400000|2019-04-22 22:00:00|1275.44|1275.14|1272.62|1272.12|1276.79|1276.46|1266.53|1266.23|147409
1556056800000|2019-04-23 22:00:00|1272.48|1272.18|1276.18|1275.34|1278.74|1278.44|1268.98|1268.68|154088
1556143200000|2019-04-24 22:00:00|1276.13|1275.83|1277.67|1277.17|1282.85|1282.55|1273.59|1273.29|157153
1556229600000|2019-04-25 22:00:00|1277.39|1276.89|1287.1|1285.1|1288.91|1288.61|1274.61|1273.99|168743
1556488800000|2019-04-28 22:00:00|1286.19|1285.89|1280.46|1279.29|1286.9|1286.6|1278.31|1278.01|133181
1556575200000|2019-04-29 22:00:00|1280.12|1279.82|1284.01|1283.11|1286.46|1286.16|1279.99|1279.63|151808
1556661600000|2019-04-30 22:00:00|1283.72|1283.42|1277.27|1276.15|1287.5|1287.2|1273.16|1272.85|170146
1556748000000|2019-05-01 22:00:00|1277.1|1276.8|1270.75|1270.25|1278.46|1277.98|1266.48|1266.18|167284
1556834400000|2019-05-02 22:00:00|1270.92|1270.62|1279.42|1278.37|1282.78|1282.48|1268.8|1268.4|157351
1557093600000|2019-05-05 22:00:00|1282.18|1281.68|1281.5|1280.61|1286.09|1285.72|1277.24|1276.94|177446
1557180000000|2019-05-06 22:00:00|1281.58|1281.28|1284.89|1284.39|1286.29|1285.99|1278.36|1278.06|169834
1557266400000|2019-05-07 22:00:00|1284.55|1284.05|1281.08|1280.58|1291.7|1291.4|1279.57|1279.27|186372
1557352800000|2019-05-08 22:00:00|1280.94|1280.64|1284.36|1283.25|1288.45|1288.15|1279.84|1279.54|199710
1557439200000|2019-05-09 22:00:00|1284.5|1284.2|1286.5|1285.6|1289.64|1289.34|1283.36|1283.06|198833
1557698400000|2019-05-12 22:00:00|1287.1|1286.8|1300.25|1299.29|1301.48|1301.18|1282.16|1281.86|184204
1557784800000|2019-05-13 22:00:00|1300.4|1300.1|1297.24|1296.74|1303.55|1303.25|1293.93|1293.63|157020
1557871200000|2019-05-14 22:00:00|1297.45|1297.15|1296.8|1296.3|1301.17|1300.81|1293.21|1292.91|173846
1557957600000|2019-05-15 22:00:00|1296.62|1296.32|1286.91|1286.41|1298.96|1298.66|1284.29|1283.99|162050
1558044000000|2019-05-16 22:00:00|1287.05|1286.75|1278.36|1276.89|1289.19|1288.89|1275.08|1274.78|175263
1558303200000|2019-05-19 22:00:00|1278.14|1277.84|1278.21|1277.29|1279.27|1278.93|1273.89|1273.59|153880
1558389600000|2019-05-20 22:00:00|1277.86|1277.56|1275.15|1274.25|1278.18|1277.88|1269.72|1269.42|138645
1558476000000|2019-05-21 22:00:00|1274.86|1274.56|1273.52|1273.02|1277.54|1277.24|1272.71|1272.41|131565
1558562400000|2019-05-22 22:00:00|1273.94|1273.64|1283.57|1283.07|1287.51|1287.21|1273|1272.7|182424
1558648800000|2019-05-23 22:00:00|1283.73|1283.43|1285.37|1284.47|1285.44|1285.14|1280.98|1280.68|151249
1558908000000|2019-05-26 22:00:00|1285.93|1285.63|1285.31|1285.01|1287.62|1287.32|1284|1283.7|66275
1558994400000|2019-05-27 22:00:00|1285.64|1285.34|1279.53|1279.03|1286.82|1286.52|1276.36|1276.06|160927
1559080800000|2019-05-28 22:00:00|1279.89|1279.39|1280.34|1279.24|1285.8|1285.5|1279.3|1279|181136
1559167200000|2019-05-29 22:00:00|1280|1279.5|1289.18|1287.87|1289.45|1289.15|1275.21|1274.91|168045
1559253600000|2019-05-30 22:00:00|1288.49|1287.99|1306.45|1304.45|1307.16|1306.86|1288.23|1287.8|231181
1559512800000|2019-06-02 22:00:00|1307.55|1307.25|1325.58|1324.68|1328.21|1327.91|1306.8|1306.5|244391
1559599200000|2019-06-03 22:00:00|1325.3|1325|1326.03|1324.92|1329.29|1328.99|1320.17|1319.86|225737
1559685600000|2019-06-04 22:00:00|1325.96|1325.66|1330.89|1329.79|1344.33|1344.03|1324.74|1324.44|253201
1559772000000|2019-06-05 22:00:00|1331.8|1331.5|1335.83|1334.79|1340.01|1339.71|1327.46|1327.16|230950
1559858400000|2019-06-06 22:00:00|1335.6|1335.3|1341.4|1339.9|1348.48|1348.18|1330.49|1330.19|217654
1560117600000|2019-06-09 22:00:00|1335.6|1335.3|1328.23|1327.73|1337.95|1337.65|1325.31|1325.01|163258
1560204000000|2019-06-10 22:00:00|1328.55|1328.25|1327.46|1326.41|1330.09|1329.79|1320.1|1319.8|151566
1560290400000|2019-06-11 22:00:00|1327.31|1327.01|1333.96|1333.14|1338.71|1338.29|1326.24|1325.94|176806
1560376800000|2019-06-12 22:00:00|1334.15|1333.85|1342.88|1341.93|1343.37|1343.07|1332.6|1332.3|173404
1560463200000|2019-06-13 22:00:00|1342.6|1342.3|1342.3|1341.4|1358.42|1358.12|1337.99|1337.63|216006
1560722400000|2019-06-16 22:00:00|1342.42|1342.12|1340.11|1339.08|1343.78|1343.48|1333.23|1332.93|163577
1560808800000|2019-06-17 22:00:00|1340.62|1340.12|1346.9|1346.4|1354.85|1354.53|1338.86|1338.56|206676
1560895200000|2019-06-18 22:00:00|1346.66|1346.36|1360.99|1359.92|1362.89|1362.5|1341.57|1341.17|209621
1560981600000|2019-06-19 22:00:00|1360.48|1360.18|1388.87|1387.91|1395.06|1394.06|1357.87|1357.57|302185
1561068000000|2019-06-20 22:00:00|1388.7|1388.4|1399.95|1399.05|1412.24|1411.74|1382.76|1382.32|300906
1561327200000|2019-06-23 22:00:00|1401.24|1400.74|1420.08|1419.13|1421.75|1421.35|1400.98|1400.48|243604
1561413600000|2019-06-24 22:00:00|1419.29|1418.79|1423.85|1422.96|1439.66|1439.16|1412.16|1411.72|334396
1561500000000|2019-06-25 22:00:00|1424.23|1423.93|1409.52|1408.55|1424.83|1424.33|1402.15|1401.65|306235
1561586400000|2019-06-26 22:00:00|1409.91|1409.61|1410.36|1409.16|1412.46|1412.08|1398.94|1398.44|238400
1561672800000|2019-06-27 22:00:00|1410.11|1409.61|1410.51|1408.51|1424.98|1424.62|1405.94|1405.52|230809
1561932000000|2019-06-30 22:00:00|1393.4|1392.9|1384.7|1383.82|1398.19|1397.69|1381.98|1381.67|263623
1562018400000|2019-07-01 22:00:00|1384.24|1383.94|1419.19|1417.99|1421.45|1420.89|1384.12|1383.71|230225
1562104800000|2019-07-02 22:00:00|1419.86|1419.36|1419.15|1418.18|1438.1|1437.6|1412.28|1411.98|242869
1562191200000|2019-07-03 22:00:00|1419.93|1419.43|1415.66|1415.16|1421.92|1421.62|1410.44|1410.05|111130
1562277600000|2019-07-04 22:00:00|1417.05|1416.55|1400.09|1398.46|1424.47|1424.17|1386.9|1386.4|232507
1562536800000|2019-07-07 22:00:00|1401.24|1400.74|1396.08|1395.01|1407.9|1407.54|1391.98|1391.61|175712
1562623200000|2019-07-08 22:00:00|1395.58|1395.28|1398.07|1397.15|1400.32|1399.99|1386.01|1385.62|159434
1562709600000|2019-07-09 22:00:00|1398.28|1397.78|1419.46|1418.47|1419.55|1418.86|1390.15|1389.85|198381
1562796000000|2019-07-10 22:00:00|1419.4|1418.9|1404.26|1403.22|1427.41|1427.11|1401.24|1400.74|212596
1562882400000|2019-07-11 22:00:00|1404.4|1403.9|1416.39|1415.49|1417.22|1416.82|1403.35|1402.91|157101
1563141600000|2019-07-14 22:00:00|1415.25|1414.75|1414.82|1413.75|1420.08|1419.65|1407.94|1407.64|162035
1563228000000|2019-07-15 22:00:00|1415.02|1414.52|1406.87|1405.55|1418.64|1418.14|1401.23|1400.73|173394
1563314400000|2019-07-16 22:00:00|1406.82|1406.52|1427.09|1426.12|1427.11|1426.72|1400.31|1399.91|178265
1563400800000|2019-07-17 22:00:00|1429.71|1429.41|1446.57|1444.99|1448.4|1448.07|1414.88|1414.49|243631
1563487200000|2019-07-18 22:00:00|1446.95|1446.45|1425.8|1424.9|1453.18|1452.88|1420.5|1420|259114
1563746400000|2019-07-21 22:00:00|1427.1|1426.6|1425.62|1424.17|1430.32|1429.95|1422.47|1422.17|166093
1563832800000|2019-07-22 22:00:00|1425.41|1424.91|1418.5|1417.02|1430.4|1429.9|1414.47|1414.15|175144
1563919200000|2019-07-23 22:00:00|1417.64|1417.14|1426.3|1425.24|1429.83|1429.4|1416.59|1416.18|151903
1564005600000|2019-07-24 22:00:00|1425.41|1424.91|1414.77|1413.94|1434.17|1433.76|1411.28|1410.98|198886
1564092000000|2019-07-25 22:00:00|1414.73|1414.23|1419.54|1417.54|1425.08|1424.78|1413.81|1413.31|139743
1564351200000|2019-07-28 22:00:00|1419.72|1418.92|1427.45|1426.1|1429|1428.07|1415.08|1414.58|119483
1564437600000|2019-07-29 22:00:00|1427.04|1426.54|1431.62|1429.62|1433.49|1433.19|1422.54|1422.24|131381
1564524000000|2019-07-30 22:00:00|1431.15|1430.85|1414.77|1412.77|1434.86|1434.17|1410.86|1410.36|178972
1564610400000|2019-07-31 22:00:00|1410.86|1410.36|1446.12|1444.12|1446.41|1445.96|1400.72|1400.42|256385
1564696800000|2019-08-01 22:00:00|1445.78|1445.28|1441.75|1439.75|1449.56|1449.06|1430.52|1430.22|282952
1564956000000|2019-08-04 22:00:00|1442.71|1442.41|1464.41|1463.18|1470.05|1469.71|1437|1436.7|283835
1565042400000|2019-08-05 22:00:00|1468.28|1467.78|1475.02|1473.82|1475.35|1474.82|1456.63|1456.21|249905
1565128800000|2019-08-06 22:00:00|1474.39|1474.09|1502.36|1500.36|1510.74|1510.35|1472.49|1472.08|317946
1565215200000|2019-08-07 22:00:00|1500.32|1499.82|1501.79|1500.16|1509.89|1509.51|1490.24|1489.85|260330
1565301600000|2019-08-08 22:00:00|1506.09|1505.59|1497.85|1495.85|1509.45|1508.95|1495|1494.51|222836
1565560800000|2019-08-11 22:00:00|1497.04|1496.74|1511.89|1510.51|1520.19|1519.69|1487.7|1487.2|219439
1565647200000|2019-08-12 22:00:00|1510.32|1509.82|1502.11|1500.98|1535.34|1534.98|1479.89|1478.82|309903
1565733600000|2019-08-13 22:00:00|1502.29|1501.79|1517.14|1515.67|1524.28|1523.98|1494.5|1494.02|292352
1565820000000|2019-08-14 22:00:00|1517.24|1516.74|1523.79|1522.66|1527.39|1526.96|1508.1|1507.8|314629
1565906400000|2019-08-15 22:00:00|1522.98|1522.48|1514.45|1512.45|1528.33|1527.83|1503.96|1503.56|227459
1566165600000|2019-08-18 22:00:00|1510.18|1509.68|1496.6|1495.19|1513.26|1512.92|1493.49|1493.08|182985
1566252000000|2019-08-19 22:00:00|1497.14|1496.64|1507.93|1506.25|1508.82|1508.52|1493.2|1492.79|157829
1566338400000|2019-08-20 22:00:00|1507.41|1506.91|1503.15|1502.2|1508.36|1508.01|1496.71|1496.41|149938
1566424800000|2019-08-21 22:00:00|1503.06|1502.56|1498.71|1497.61|1504.86|1504.55|1492.7|1492.4|160872
1566511200000|2019-08-22 22:00:00|1499.04|1498.54|1527.9|1525.9|1530.58|1530.08|1493.76|1493.46|217331
1566770400000|2019-08-25 22:00:00|1539.4|1538.55|1528.08|1526.47|1555.33|1555.03|1525.31|1524.81|292994
1566856800000|2019-08-26 22:00:00|1528.43|1527.93|1543.39|1542.29|1544.87|1544.57|1525.92|1525.48|199635
1566943200000|2019-08-27 22:00:00|1542.2|1541.7|1539.56|1538.36|1547.11|1546.8|1532.23|1531.73|216593
1567029600000|2019-08-28 22:00:00|1539.1|1538.6|1528.36|1527.22|1550.63|1550.33|1519.89|1519.39|246335
1567116000000|2019-08-29 22:00:00|1527.57|1527.07|1520.89|1520|1533.47|1533.08|1517.23|1516.84|214192
1567375200000|2019-09-01 22:00:00|1531.78|1531.48|1529.39|1529.09|1534.45|1533.95|1519.53|1519.23|119545
1567461600000|2019-09-02 22:00:00|1527.69|1527.39|1547.6|1546.65|1550.08|1549.68|1521.89|1521.48|232025
1567548000000|2019-09-03 22:00:00|1546.66|1546.36|1553.02|1551.89|1557.44|1556.96|1534.1|1533.8|231594
1567634400000|2019-09-04 22:00:00|1552.45|1551.95|1519.58|1518.6|1553.33|1552.93|1506.57|1506.07|240275
1567720800000|2019-09-05 22:00:00|1519.1|1518.56|1507.45|1506.35|1528.26|1527.76|1502.89|1502.39|260440
1567980000000|2019-09-08 22:00:00|1506.16|1505.02|1499.47|1498.57|1515.85|1515.36|1497.86|1497.43|201010
1568066400000|2019-09-09 22:00:00|1499.13|1498.63|1486.3|1485.02|1501.31|1500.9|1484.79|1484.29|219539
1568152800000|2019-09-10 22:00:00|1486.27|1485.3|1497.74|1496.8|1498.54|1498.16|1485.42|1484.88|158410
1568239200000|2019-09-11 22:00:00|1497.94|1497.44|1499.65|1498.77|1524.52|1524.15|1489.49|1489.07|223625
1568325600000|2019-09-12 22:00:00|1499.64|1499.34|1488.9|1486.9|1509.33|1508.94|1486.03|1485.66|188155
1568584800000|2019-09-15 22:00:00|1505.26|1502.92|1498.78|1497.9|1512.48|1511.98|1496.16|1495.71|206796
1568671200000|2019-09-16 22:00:00|1498.98|1498.68|1501.79|1500.84|1507.5|1507.08|1493.71|1493.25|179051
1568757600000|2019-09-17 22:00:00|1501.63|1501.13|1495|1493.16|1511.91|1511.41|1483.5|1483|179506
1568844000000|2019-09-18 22:00:00|1493.92|1493.42|1499.59|1498.48|1504.81|1504.44|1489.19|1488.86|197227
1568930400000|2019-09-19 22:00:00|1499.56|1499.06|1517.15|1515.15|1520.45|1518.45|1498.2|1497.84|166354
1569189600000|2019-09-22 22:00:00|1512.46|1511.16|1522.73|1521.73|1527.04|1526.74|1511.76|1510.38|198890
1569276000000|2019-09-23 22:00:00|1522.32|1521.82|1532.54|1530.97|1535.92|1535.62|1515.83|1515.53|217159
1569362400000|2019-09-24 22:00:00|1532.52|1532.02|1504.33|1503.33|1535.37|1535.07|1500.73|1500.23|227427
1569448800000|2019-09-25 22:00:00|1504.72|1504.22|1505.18|1504.36|1512.66|1512.27|1500.59|1500.09|209527
1569535200000|2019-09-26 22:00:00|1505.08|1504.58|1497.47|1496.53|1507.65|1507.35|1487.09|1486.79|246016
1569794400000|2019-09-29 22:00:00|1495.37|1494.87|1472.96|1471.88|1500.85|1500.4|1464.72|1464.32|223805
1569880800000|2019-09-30 22:00:00|1473.33|1472.83|1479.85|1478.41|1487.54|1487.18|1459.29|1458.99|243885
1569967200000|2019-10-01 22:00:00|1479.74|1479.24|1499.99|1498.77|1505.4|1505.03|1474.73|1474.43|235727
1570053600000|2019-10-02 22:00:00|1499.79|1499.29|1505.93|1504.36|1519.93|1519.43|1496|1495.7|250286
1570140000000|2019-10-03 22:00:00|1505.4|1504.9|1505.55|1503.88|1516.48|1515.5|1496.09|1495.61|212770
1570399200000|2019-10-06 22:00:00|1509.11|1508.61|1494.13|1492.74|1509.76|1509.26|1488.29|1487.83|185223
1570485600000|2019-10-07 22:00:00|1493.99|1493.49|1506.02|1505.08|1510.11|1509.61|1487.23|1486.73|251825
1570572000000|2019-10-08 22:00:00|1506.11|1505.81|1506.11|1505.21|1512.85|1512.35|1500.09|1499.74|212535
1570658400000|2019-10-09 22:00:00|1506.68|1506.18|1494.73|1493.43|1517.38|1516.88|1491.42|1490.95|272232
1570744800000|2019-10-10 22:00:00|1495.32|1494.82|1490.11|1488.11|1503.42|1503.12|1474.23|1473.93|272638
1571004000000|2019-10-13 22:00:00|1487.5|1487|1493.87|1492.48|1497.4|1497.06|1483.15|1482.68|160986
1571090400000|2019-10-14 22:00:00|1492.91|1492.41|1481.48|1480.62|1498.8|1498.35|1477.44|1477.09|202751
1571176800000|2019-10-15 22:00:00|1482.05|1481.25|1490.5|1489.7|1491.9|1491.53|1477.22|1476.92|215259
1571263200000|2019-10-16 22:00:00|1490.37|1489.87|1492.12|1491.62|1497.58|1497.28|1483.64|1483.2|207765
1571349600000|2019-10-17 22:00:00|1492.5|1492|1490.83|1489.33|1494.45|1494.05|1485.11|1484.71|161418
1571608800000|2019-10-20 22:00:00|1491.82|1491.32|1485.19|1484.14|1495.45|1495.15|1481.85|1481.35|163008
1571695200000|2019-10-21 22:00:00|1485.1|1484.8|1488.18|1487.28|1489.21|1488.91|1481.07|1480.77|149965
1571781600000|2019-10-22 22:00:00|1488.5|1488|1492.43|1491.53|1496.63|1496.16|1487.93|1487.58|145524
1571868000000|2019-10-23 22:00:00|1492.36|1491.86|1504.16|1503.66|1504.58|1503.95|1488.22|1487.89|171117
1571954400000|2019-10-24 22:00:00|1503.82|1503.52|1504.98|1504.08|1518.2|1517.9|1500.8|1500.46|178618
1572217200000|2019-10-27 23:00:00|1503.57|1503.07|1492.23|1491.93|1508.45|1508.15|1490.24|1489.84|152333
1572303600000|2019-10-28 23:00:00|1492.24|1491.94|1487.43|1487.13|1495.02|1494.72|1483.8|1483.48|160955
1572390000000|2019-10-29 23:00:00|1487.51|1487.01|1495.87|1495.57|1496.94|1496.56|1481.37|1480.97|172366
1572476400000|2019-10-30 23:00:00|1495.98|1495.48|1512.5|1512.2|1514.47|1514.17|1494.17|1493.87|213701
1572562800000|2019-10-31 23:00:00|1512.51|1512.21|1514.88|1513.98|1517.58|1515.97|1503.53|1503.1|171592
1572822000000|2019-11-03 23:00:00|1513.15|1512.65|1510.03|1509.53|1515.03|1514.73|1504.65|1504.35|141968
1572908400000|2019-11-04 23:00:00|1509.62|1509.32|1484.15|1483.18|1509.92|1509.62|1479.7|1479.2|199548
1572994800000|2019-11-05 23:00:00|1483.03|1482.53|1491.03|1490.08|1494.54|1494.16|1482.64|1482.21|154620
1573081200000|2019-11-06 23:00:00|1490.64|1490.34|1468.97|1467.97|1492.42|1492.12|1460.86|1460.44|229034
1573167600000|2019-11-07 23:00:00|1468.3|1468|1459.48|1458.56|1473.17|1472.87|1456.43|1456.13|206550
1573426800000|2019-11-10 23:00:00|1460.33|1459.83|1456.32|1455.42|1466.67|1466.37|1448.4|1448.1|131325
1573513200000|2019-11-11 23:00:00|1455.48|1455.18|1456.89|1455.9|1460.66|1460.36|1445.85|1445.54|195869
1573599600000|2019-11-12 23:00:00|1456.44|1455.94|1463.94|1463.12|1467.31|1467.01|1456.07|1455.57|177458
1573686000000|2019-11-13 23:00:00|1463.64|1463.34|1471.84|1470.96|1474.95|1474.55|1461.32|1461.02|164073
1573772400000|2019-11-14 23:00:00|1471.4|1471.1|1468.7|1467.8|1471.66|1471.32|1462.65|1462.35|141425
1574031600000|2019-11-17 23:00:00|1467.85|1467.55|1471.66|1471.16|1474.19|1473.89|1456.57|1456.27|161699
1574118000000|2019-11-18 23:00:00|1471.54|1471.24|1472.89|1472.03|1475.69|1475.25|1465|1464.7|170026
1574204400000|2019-11-19 23:00:00|1472.71|1472.41|1472.06|1471.18|1479.04|1478.74|1466.19|1465.69|198549
1574290800000|2019-11-20 23:00:00|1475.19|1474.69|1464.98|1463.95|1475.86|1475.56|1462.59|1462.19|190917
1574377200000|2019-11-21 23:00:00|1464.66|1464.36|1463.14|1461.14|1473.43|1473.13|1461.57|1460.75|160717
1574636400000|2019-11-24 23:00:00|1461.11|1460.61|1455.48|1454.98|1462.38|1462.08|1454.24|1453.94|153287
1574722800000|2019-11-25 23:00:00|1455.29|1454.99|1461.85|1460.81|1463.2|1462.85|1450.32|1449.86|131101
1574809200000|2019-11-26 23:00:00|1462.18|1461.68|1454.71|1454.21|1462.27|1461.76|1452.8|1452.5|127099
1574895600000|2019-11-27 23:00:00|1455.01|1454.51|1457.81|1455.81|1459.9|1458.21|1454.46|1453.84|68400
1574982000000|2019-11-28 23:00:00|1456.01|1455.51|1464.3|1463.8|1466.81|1466.47|1453.25|1452.92|119456
1575241200000|2019-12-01 23:00:00|1462.18|1461.88|1462.88|1462|1465.79|1465.36|1454.17|1453.87|167881
1575327600000|2019-12-02 23:00:00|1462.74|1462.24|1477.96|1477.11|1482.09|1481.71|1460.07|1459.77|193063
1575414000000|2019-12-03 23:00:00|1477.73|1477.23|1475.02|1474.19|1484.25|1483.95|1471.65|1471.25|185734
1575500400000|2019-12-04 23:00:00|1475.09|1474.59|1476.21|1475.71|1480.57|1480.27|1473.08|1472.78|149945
1575586800000|2019-12-05 23:00:00|1476.19|1475.69|1460.6|1459.7|1480.87|1479.95|1458.93|1458.62|151916
1575846000000|2019-12-08 23:00:00|1459.31|1458.81|1461.89|1461.39|1465.62|1465.32|1458.97|1458.53|101023
1575932400000|2019-12-09 23:00:00|1461.88|1461.58|1464.83|1463.95|1469.38|1469.08|1460.25|1459.84|129568
1576018800000|2019-12-10 23:00:00|1464.39|1463.89|1475.22|1474.4|1479.23|1478.84|1462.95|1462.56|136308
1576105200000|2019-12-11 23:00:00|1474.93|1474.63|1470.27|1469.38|1487.07|1486.58|1464.26|1463.76|182110
1576191600000|2019-12-12 23:00:00|1468.76|1468.26|1476.82|1475.43|1478.28|1477.98|1462.18|1461.68|205386
1576450800000|2019-12-15 23:00:00|1476.14|1475.64|1476.65|1475.79|1480.12|1479.82|1473.38|1473.08|115389
1576537200000|2019-12-16 23:00:00|1476.32|1475.82|1476.7|1475.73|1480.73|1480.43|1474.41|1474.07|103736
1576623600000|2019-12-17 23:00:00|1476.51|1476.01|1475.66|1475.16|1479.52|1479.22|1470.69|1470.39|110149
1576710000000|2019-12-18 23:00:00|1475.09|1474.59|1479.33|1478.44|1481.94|1481.61|1473.47|1473.17|100786
1576796400000|2019-12-19 23:00:00|1479.25|1478.75|1478.82|1477.88|1481.3|1480.93|1476.05|1475.62|91678
1577055600000|2019-12-22 23:00:00|1478.21|1477.91|1485.96|1485.46|1486.9|1486.03|1477.7|1477.32|91124
1577142000000|2019-12-23 23:00:00|1485.68|1485.18|1500|1499.5|1500.93|1500.45|1484.6|1484.3|93444
1577228400000|2019-12-24 23:00:00|1500.53|1498.29|1500.53|1498.29|1500.53|1498.29|1500.53|1498.29|1
1577314800000|2019-12-25 23:00:00|1499.7|1498.9|1511.9|1510.88|1512.89|1512.52|1497.81|1497.09|133219
1577401200000|2019-12-26 23:00:00|1511.46|1510.96|1511.62|1510.7|1515.57|1515.21|1507.53|1507.23|123954
1577660400000|2019-12-29 23:00:00|1512.2|1511.4|1515.73|1514.63|1516.42|1516.03|1511|1510.7|109367
1577746800000|2019-12-30 23:00:00|1515.1|1514.6|1518.2|1516.58|1525.62|1525.22|1514.99|1514.55|122858
1577919600000|2020-01-01 23:00:00|1520.5|1519.7|1529.52|1528.64|1531.6|1531.3|1517.43|1517.13|141109
1578006000000|2020-01-02 23:00:00|1528.66|1528.36|1552.88|1550.93|1553.82|1553.35|1528.16|1527.86|227299
1578265200000|2020-01-05 23:00:00|1567.02|1566.52|1566.25|1565.36|1589.85|1587.85|1561.08|1560.61|255079
1578351600000|2020-01-06 23:00:00|1565.67|1565.17|1574.77|1573.88|1577.67|1577.22|1555.49|1555.13|225471
1578438000000|2020-01-07 23:00:00|1574.51|1574.01|1557.29|1556.02|1611.77|1611.27|1552.57|1552.07|380575
1578524400000|2020-01-08 23:00:00|1556.6|1556.1|1552.8|1551.96|1561.67|1561.28|1540.42|1540.01|210874
1578610800000|2020-01-09 23:00:00|1552.89|1552.39|1562.73|1561.53|1563.42|1563.04|1545.95|1545.65|167287
1578870000000|2020-01-12 23:00:00|1559.45|1558.95|1548.41|1547.38|1561|1560.59|1546.72|1546.35|150564
1578956400000|2020-01-13 23:00:00|1548.88|1548.38|1546.75|1546.25|1549.21|1548.79|1536.22|1535.72|182396
1579042800000|2020-01-14 23:00:00|1546.73|1546.23|1556.55|1556.05|1558.52|1558.1|1546.55|1545.87|165611
1579129200000|2020-01-15 23:00:00|1555.92|1555.42|1552.65|1552.15|1558.34|1558.01|1548.22|1547.92|133715
1579215600000|2020-01-16 23:00:00|1552.55|1552.05|1557.77|1556.86|1561.51|1561.16|1549.6|1549.3|132207
1579474800000|2020-01-19 23:00:00|1558.84|1558.34|1560.98|1560.48|1563.01|1562.71|1556.59|1556.29|62130
1579561200000|2020-01-20 23:00:00|1561.28|1560.78|1558.44|1557.94|1568.83|1568.53|1546.53|1546.11|182686
1579647600000|2020-01-21 23:00:00|1559.17|1558.67|1559.18|1558.32|1559.48|1559.14|1550.41|1550.11|136586
1579734000000|2020-01-22 23:00:00|1559.08|1558.58|1563.06|1562.56|1568.16|1567.86|1552.09|1551.79|179533
1579820400000|2020-01-23 23:00:00|1563.22|1562.72|1572.37|1571.3|1576.05|1575.75|1556.75|1556.45|185503
1580079600000|2020-01-26 23:00:00|1582.79|1581.73|1582.41|1581.91|1588.84|1588.34|1576.09|1575.79|241494
1580166000000|2020-01-27 23:00:00|1582.15|1581.65|1567.53|1567.03|1583.3|1582.96|1565.78|1565.35|190192
1580252400000|2020-01-28 23:00:00|1566.9|1566.4|1577.33|1576.43|1578.25|1577.95|1563.59|1563.26|180244
1580338800000|2020-01-29 23:00:00|1576.43|1575.93|1574.61|1573.8|1586.28|1585.86|1572.59|1572.09|233737
1580425200000|2020-01-30 23:00:00|1574.82|1574.32|1590.35|1589.19|1591.29|1590.32|1571.14|1570.75|235800
1580684400000|2020-02-02 23:00:00|1588.49|1587.99|1577.02|1576.52|1592.4|1591.9|1569.93|1569.07|234703
1580770800000|2020-02-03 23:00:00|1578.49|1577.99|1553.34|1552.84|1579.83|1579.53|1549.26|1548.96|211954
1580857200000|2020-02-04 23:00:00|1552.65|1552.35|1556.43|1555.54|1562.63|1562.33|1547.7|1547.4|221767
1580943600000|2020-02-05 23:00:00|1556.17|1555.87|1566.96|1566.46|1568.52|1568.22|1552.69|1552.39|183999
1581030000000|2020-02-06 23:00:00|1566.34|1566.04|1571.07|1569.69|1574.3|1574|1560.8|1559.61|210343
1581289200000|2020-02-09 23:00:00|1569.84|1569.54|1572.41|1571.91|1577.23|1576.93|1568.21|1567.91|166024
1581375600000|2020-02-10 23:00:00|1572.49|1571.99|1568.04|1567.54|1574.27|1573.96|1562.39|1561.94|169417
1581462000000|2020-02-11 23:00:00|1567.91|1567.41|1566.22|1565.72|1570.71|1570.4|1562.19|1561.69|150288
1581548400000|2020-02-12 23:00:00|1567.44|1565.44|1576.29|1575.79|1578.6|1578.12|1565.87|1565.37|205355
1581634800000|2020-02-13 23:00:00|1576.51|1576.01|1584.24|1583.34|1585.35|1584.85|1573.27|1572.87|148926
1581894000000|2020-02-16 23:00:00|1581.27|1580.77|1581.41|1580.91|1584.08|1583.68|1579.1|1578.68|65091
1581980400000|2020-02-17 23:00:00|1583.38|1582.88|1601.75|1601.25|1605.41|1605|1582.76|1582.26|184397
1582066800000|2020-02-18 23:00:00|1601.63|1601.13|1612.01|1611.51|1613.26|1612.81|1599.85|1599.35|183648
1582153200000|2020-02-19 23:00:00|1610.9|1610.4|1619.9|1619.4|1624.05|1623.61|1604.17|1603.67|244350
1582239600000|2020-02-20 23:00:00|1620.09|1619.59|1643.78|1642.88|1649.52|1649.16|1619.17|1618.79|271296
1582498800000|2020-02-23 23:00:00|1659.99|1659.49|1659.83|1658.77|1689.65|1689.15|1651.18|1650.68|391441
1582585200000|2020-02-24 23:00:00|1659.64|1659.14|1635.45|1634.43|1661.32|1660.82|1625.45|1624.81|435178
1582671600000|2020-02-25 23:00:00|1635.74|1635.24|1641.21|1640.71|1655.2|1654.9|1625.27|1624.77|401064
1582758000000|2020-02-26 23:00:00|1639.01|1638.51|1645.55|1644.5|1660.72|1660.3|1635.6|1635.1|412279
1582844400000|2020-02-27 23:00:00|1643.38|1642.88|1586.82|1585.62|1649.86|1649.36|1563.31|1562.81|492608
1583103600000|2020-03-01 23:00:00|1590.15|1588.9|1589.9|1588.88|1611.31|1610.92|1575.77|1575.17|419632
1583190000000|2020-03-02 23:00:00|1587.23|1586.73|1641.93|1640.02|1649.64|1649.23|1587.23|1586.73|321114
1583276400000|2020-03-03 23:00:00|1638.45|1637.95|1637.59|1636.2|1653.16|1652.46|1632.18|1631.68|234058
1583362800000|2020-03-04 23:00:00|1638.96|1638.46|1672.71|1671.72|1674.93|1674.53|1635.33|1634.83|228662
1583449200000|2020-03-05 23:00:00|1672.42|1671.92|1674.75|1672.75|1692.55|1691.93|1643.07|1641.75|295813
1583622000000|2020-03-07 23:00:00|1695.09|1692.28|1698.71|1697.87|1702.16|1701.34|1680.83|1678.53|11413
1583708400000|2020-03-08 23:00:00|1698.74|1697.9|1671.87|1671.37|1703.75|1703.02|1658.09|1657|278854
1583794800000|2020-03-09 23:00:00|1671.83|1671.33|1653.41|1652.91|1671.85|1671.35|1642.08|1641.58|219423
1583881200000|2020-03-10 23:00:00|1653.4|1652.9|1638.78|1638.28|1671.62|1671.23|1633.29|1632.92|196980
1583967600000|2020-03-11 23:00:00|1638.73|1638.43|1577.45|1576.95|1650.63|1650.11|1561.06|1560.56|215679
1584054000000|2020-03-12 23:00:00|1577.42|1576.92|1531|1529|1598.3|1597.83|1504.93|1504.31|229888
1584226800000|2020-03-14 23:00:00|1560.02|1554.94|1548.11|1545.23|1576.76|1574.95|1540.56|1539.2|11777
1584313200000|2020-03-15 23:00:00|1547.68|1545.59|1509.57|1508.74|1563.97|1562.96|1451.5|1451.06|233744
1584399600000|2020-03-16 23:00:00|1509.48|1508.98|1534.21|1533.01|1554.21|1553.71|1466.2|1465.32|224712
1584486000000|2020-03-17 23:00:00|1534.19|1533.16|1485.25|1484.75|1544.12|1543.41|1473.26|1472.34|224866
1584572400000|2020-03-18 23:00:00|1485.18|1484.68|1468.13|1467.14|1501.71|1500.7|1456.4|1454.4|218254
1584658800000|2020-03-19 23:00:00|1468.12|1467.21|1499.7|1497.7|1516.69|1515.78|1466.35|1465.3|198482
1584831600000|2020-03-21 23:00:00|1508.48|1507.68|1489.44|1488.51|1508.98|1508.09|1483.03|1482.43|6393
1584918000000|2020-03-22 23:00:00|1489.41|1488.54|1565.81|1564.57|1567.81|1566.6|1485.38|1484.81|202955
1585004400000|2020-03-23 23:00:00|1565.67|1564.5|1635.3|1631.05|1641.56|1635.43|1559.26|1557.26|121235
1585090800000|2020-03-24 23:00:00|1638.77|1629.46|1612.97|1606.97|1644.22|1636.8|1600.97|1590.97|122903
1585177200000|2020-03-25 23:00:00|1613.69|1607.69|1632.25|1627.25|1646.78|1641.78|1601.13|1594.23|121092
1585263600000|2020-03-26 23:00:00|1631.88|1626.88|1630.3|1625.3|1635.43|1630.17|1617.02|1610.54|188524
1585519200000|2020-03-29 22:00:00|1632|1626.7|1623.95|1621.95|1641.67|1633.93|1612.6|1604.34|163989
1585605600000|2020-03-30 22:00:00|1625.59|1620.22|1579.6|1575.35|1626.23|1622.92|1575.46|1572.05|192280
1585692000000|2020-03-31 22:00:00|1580.02|1576.58|1592.44|1590.44|1603.07|1599.42|1570|1563.78|185629
1585778400000|2020-04-01 22:00:00|1592.96|1590.96|1616.1|1611.53|1622.68|1619.52|1583.69|1580.56|228433
1585864800000|2020-04-02 22:00:00|1619.2|1613.72|1622.53|1615.13|1627.99|1625.13|1607.51|1604.62|200537
1586124000000|2020-04-05 22:00:00|1620.37|1618.37|1664.66|1658|1671.44|1668.68|1609.96|1607.54|210602
1586210400000|2020-04-06 22:00:00|1666.87|1661.1|1649.37|1646.87|1678.82|1672.14|1643.79|1641.29|215231
1586296800000|2020-04-07 22:00:00|1648.8|1646.3|1646.57|1644.07|1658.36|1655.86|1642.16|1639.66|145921
1586383200000|2020-04-08 22:00:00|1646.53|1644.03|1684.86|1681.86|1693.71|1689.69|1644.57|1642.07|193222
1586728800000|2020-04-12 22:00:00|1688.92|1679.55|1714.15|1712.05|1724.34|1722.24|1676.94|1672.78|189013
1586815200000|2020-04-13 22:00:00|1715.38|1712.38|1733.73|1724.62|1748.78|1746.68|1710.18|1708.08|232296
1586901600000|2020-04-14 22:00:00|1729.67|1727.57|1716.91|1714.81|1732.44|1730.34|1708.96|1706.86|225487
1586988000000|2020-04-15 22:00:00|1717.59|1715.49|1718.74|1716.64|1741.84|1738.08|1708.94|1706.84|248524
1587074400000|2020-04-16 22:00:00|1716.97|1714.87|1689.38|1680.12|1720.43|1718.33|1681.18|1676.06|255514
1587333600000|2020-04-19 22:00:00|1684.15|1680.85|1697.25|1695.15|1704.75|1702.65|1673.17|1670.17|209547
1587420000000|2020-04-20 22:00:00|1696|1693.9|1689.48|1687.38|1701.03|1696.97|1661.57|1658.03|238671
1587506400000|2020-04-21 22:00:00|1688.3|1686.2|1714.71|1713.71|1719.61|1718.61|1681.41|1679.31|252367
1587592800000|2020-04-22 22:00:00|1713.85|1711.85|1731.29|1730.29|1739.52|1738.52|1707.95|1706.61|252375
1587679200000|2020-04-23 22:00:00|1730.69|1729.69|1732.81|1726.89|1737.1|1736.1|1710.98|1709.98|235382
1587938400000|2020-04-26 22:00:00|1727.71|1725.41|1714.49|1713.49|1728.59|1726.59|1706.88|1705.88|229744
1588024800000|2020-04-27 22:00:00|1713.13|1712.13|1709.71|1707.71|1717.7|1716.7|1692.42|1691.42|266920
1588111200000|2020-04-28 22:00:00|1709|1708.1|1715.29|1711.07|1718.29|1717.39|1698.22|1696.71|257932
1588197600000|2020-04-29 22:00:00|1712.66|1710.66|1688.09|1681.75|1722.72|1721.82|1681.81|1680.59|265937
1588284000000|2020-04-30 22:00:00|1686.83|1684.83|1701.65|1699.65|1706.31|1705.41|1671.28|1669.54|302603
1588543200000|2020-05-03 22:00:00|1700.41|1698.11|1702.86|1700.86|1715.97|1713.25|1692.57|1691.07|178902
1588629600000|2020-05-04 22:00:00|1703.76|1701.76|1706.39|1704.39|1712.57|1711.58|1690.04|1688.73|195373
1588716000000|2020-05-05 22:00:00|1706.59|1705.69|1686.92|1685.42|1708.94|1708.04|1682.61|1680.7|220492
1588802400000|2020-05-06 22:00:00|1686.04|1684.54|1718.02|1712.42|1723.05|1721.73|1684.92|1683.31|259208
1588888800000|2020-05-07 22:00:00|1715.65|1714.15|1703.81|1702.31|1724.3|1723.4|1702.14|1697.66|280399
1589148000000|2020-05-10 22:00:00|1705.01|1703.21|1699.05|1698.15|1713.48|1712.15|1692.79|1691.25|262720
1589234400000|2020-05-11 22:00:00|1698.03|1697.13|1703.89|1702.39|1711.83|1710.63|1694.39|1693.42|243598
1589320800000|2020-05-12 22:00:00|1703.13|1702.23|1718.04|1716.54|1719.04|1717.7|1699.69|1698.22|283184
1589407200000|2020-05-13 22:00:00|1717.74|1716.24|1731.68|1730.18|1736.94|1735.96|1711.78|1710.25|282188
1589493600000|2020-05-14 22:00:00|1731.22|1729.72|1744.82|1739.98|1752.15|1751.25|1729.28|1726.79|265040
1589752800000|2020-05-17 22:00:00|1747.01|1742.59|1733.76|1732.26|1765.82|1764.81|1728.22|1727.26|287427
1589839200000|2020-05-18 22:00:00|1733.68|1732.18|1745.56|1744.06|1748.46|1747.47|1726.69|1725.79|284355
1589925600000|2020-05-19 22:00:00|1746.66|1745.16|1749.72|1748.22|1754.82|1753.7|1743.05|1741.55|266747
1590012000000|2020-05-20 22:00:00|1747.86|1746.36|1728.23|1726.73|1749.82|1748.56|1717.78|1716.88|255729
1590098400000|2020-05-21 22:00:00|1727.11|1725.61|1734.92|1733.42|1740.88|1739.89|1724.85|1723.5|240060
1590357600000|2020-05-24 22:00:00|1735.42|1733.62|1729.38|1727.88|1737.95|1734.08|1721.97|1721.07|135999
1590444000000|2020-05-25 22:00:00|1727.58|1726.08|1712.08|1710.58|1736.23|1735.3|1709.16|1708.21|242937
1590530400000|2020-05-26 22:00:00|1715.44|1710.87|1709.35|1707.85|1716.99|1715.85|1694.52|1693.25|252467
1590616800000|2020-05-27 22:00:00|1714.32|1709.48|1719.42|1717.92|1728.32|1727.17|1706.17|1702.73|250795
1590703200000|2020-05-28 22:00:00|1719.93|1718.43|1730.46|1728.96|1738.32|1737.42|1713.39|1711.89|245791
1590962400000|2020-05-31 22:00:00|1739.65|1734.61|1740.35|1738.85|1745.72|1744.49|1728.44|1725.73|236036
1591048800000|2020-06-01 22:00:00|1740|1739.1|1728.21|1727.01|1746.13|1745.11|1722.14|1720.94|207268
1591135200000|2020-06-02 22:00:00|1728.1|1726.9|1699.69|1698.49|1732.73|1731.53|1689.89|1689.14|246818
1591221600000|2020-06-03 22:00:00|1700.8|1699.6|1715|1713.8|1722.12|1721.17|1697.63|1696.71|242152
1591308000000|2020-06-04 22:00:00|1715.88|1714.68|1685.77|1684.57|1717.36|1716.16|1671.31|1670.11|182599
1591567200000|2020-06-07 22:00:00|1684.14|1682.94|1698.81|1697.81|1701.28|1700.35|1678.11|1676.91|167939
1591653600000|2020-06-08 22:00:00|1700.16|1699.16|1715.26|1714.46|1721.19|1720.54|1692.57|1692.07|162464
1591740000000|2020-06-09 22:00:00|1714.83|1714.03|1739.71|1738.91|1741.47|1739.59|1708.65|1707.85|170656
1591826400000|2020-06-10 22:00:00|1738.59|1737.79|1727.9|1727.1|1745.11|1744.53|1722.03|1721.23|182347
1591912800000|2020-06-11 22:00:00|1728.15|1727.35|1730.75|1729.95|1743.3|1742.8|1722.84|1722.04|170700
1592172000000|2020-06-14 22:00:00|1730.47|1729.67|1725.71|1724.91|1734.73|1734.05|1704.55|1704.05|190500
1592258400000|2020-06-15 22:00:00|1726.44|1725.64|1727.38|1726.58|1733.35|1732.76|1717.08|1716.52|178617
1592344800000|2020-06-16 22:00:00|1726.54|1725.74|1727.74|1726.94|1730.55|1730.05|1713.33|1712.83|158597
1592431200000|2020-06-17 22:00:00|1726.72|1725.92|1723.58|1722.78|1738.33|1737.53|1717.95|1717.29|166470
1592517600000|2020-06-18 22:00:00|1723.04|1722.24|1743.85|1743.05|1748.43|1744.96|1721.95|1721.28|160104
1592776800000|2020-06-21 22:00:00|1748.98|1747.88|1754.96|1754.16|1763.48|1762.85|1743.04|1742.54|211656
1592863200000|2020-06-22 22:00:00|1755|1754.2|1768.5|1767.7|1771.63|1770.88|1747.96|1747.16|249524
1592949600000|2020-06-23 22:00:00|1770.1|1769.3|1760.91|1760.11|1779.88|1779.21|1760.41|1759.61|270533
1593036000000|2020-06-24 22:00:00|1761.22|1760.42|1764.37|1763.57|1769.3|1768.73|1754.96|1753.5|235724
1593122400000|2020-06-25 22:00:00|1764.93|1764.13|1771.57|1770.77|1776.34|1772.45|1747.86|1747.36|234858
1593381600000|2020-06-28 22:00:00|1774.89|1773.79|1773.05|1772.25|1776.01|1775.09|1766.07|1765.52|215761
1593468000000|2020-06-29 22:00:00|1773.2|1772.4|1780.58|1779.78|1786.44|1785.73|1764.97|1764.47|220526
1593554400000|2020-06-30 22:00:00|1782.61|1781.81|1770.7|1769.9|1789.67|1789.03|1759.53|1758.88|244583
1593640800000|2020-07-01 22:00:00|1770.2|1769.4|1775.92|1775.12|1780.03|1779.47|1757.98|1757.18|210879
1593727200000|2020-07-02 22:00:00|1776.68|1775.88|1775.26|1774.46|1777.7|1777.07|1773|1772.41|111642
1593986400000|2020-07-05 22:00:00|1774.25|1773.15|1784.31|1783.51|1787.51|1786.91|1770.35|1769.83|198206
1594072800000|2020-07-06 22:00:00|1785.08|1784.28|1796.35|1795.55|1797.77|1797.11|1774.23|1773.43|211577
1594159200000|2020-07-07 22:00:00|1796.29|1795.49|1809.98|1809.18|1818.34|1817.84|1791.84|1791.22|213387
1594245600000|2020-07-08 22:00:00|1809.79|1808.99|1803.68|1802.88|1816.58|1815.98|1796.13|1795.33|235307
1594332000000|2020-07-09 22:00:00|1802.51|1801.71|1798.74|1797.94|1811.18|1810.5|1794.4|1793.68|203284
1594591200000|2020-07-12 22:00:00|1801.03|1800.23|1802.84|1802.04|1813.82|1813.25|1798.5|1796.55|210024
1594677600000|2020-07-13 22:00:00|1802.18|1801.38|1809.59|1809.09|1811.28|1810.69|1790.7|1789.9|245066
1594764000000|2020-07-14 22:00:00|1808.94|1808.14|1810.73|1809.93|1815.21|1814.71|1802.78|1802.28|216558
1594850400000|2020-07-15 22:00:00|1810.76|1809.96|1797.68|1796.88|1813.86|1813.26|1795.34|1794.69|195714
1594936800000|2020-07-16 22:00:00|1797.84|1797.04|1810.5|1809.7|1812.38|1811.66|1796.25|1795.45|176600
1595196000000|2020-07-19 22:00:00|1809.32|1808.52|1817.64|1816.84|1820.89|1820.32|1806.09|1805.55|195850
1595282400000|2020-07-20 22:00:00|1818.12|1817.32|1842.25|1841.45|1843.84|1843.24|1816.08|1815.52|232211
1595368800000|2020-07-21 22:00:00|1842.08|1841.28|1871.91|1871.11|1872.89|1872.09|1841.38|1838.31|312864
1595455200000|2020-07-22 22:00:00|1871.66|1870.86|1888.08|1887.28|1898.75|1898.11|1864.07|1863.42|317572
1595541600000|2020-07-23 22:00:00|1886.62|1885.82|1901.99|1901.19|1907.07|1906.3|1881.92|1881.12|261298
1595800800000|2020-07-26 22:00:00|1901.79|1900.69|1942.52|1941.72|1946.16|1945.51|1900.4|1899.3|327603
1595887200000|2020-07-27 22:00:00|1941.51|1940.71|1959.08|1958.28|1981.71|1980.91|1907.44|1906.64|354308
1595973600000|2020-07-28 22:00:00|1957.9|1957.1|1971.33|1970.53|1981.25|1980.54|1941.9|1941.1|285539
1596060000000|2020-07-29 22:00:00|1970.64|1969.84|1957.37|1956.57|1973.09|1971.76|1939.75|1939.25|283822
1596146400000|2020-07-30 22:00:00|1956.11|1955.31|1976.4|1975.6|1984.72|1984.22|1955.53|1953.83|306385
1596405600000|2020-08-02 22:00:00|1983.11|1982.01|1977.28|1976.48|1995.17|1985.51|1960.97|1960.3|244984
1596492000000|2020-08-03 22:00:00|1977.97|1977.17|2019.99|2019.19|2020.99|2020.19|1967.7|1965.33|256813
1596578400000|2020-08-04 22:00:00|2018.4|2017.6|2038.82|2038.02|2056.25|2055.53|2009.91|2009.11|316315
1596664800000|2020-08-05 22:00:00|2039.07|2038.27|2063.32|2062.52|2070.08|2069.58|2035.08|2033.2|291681
1596751200000|2020-08-06 22:00:00|2065.83|2065.03|2035.94|2035.14|2075.71|2074.91|2015.64|2015.14|350011
1597010400000|2020-08-09 22:00:00|2033.44|2032.64|2028.28|2027.48|2050.34|2049.75|2019.53|2018.84|292687
1597096800000|2020-08-10 22:00:00|2028.6|2027.8|1912.34|1911.54|2030.61|2029.97|1902.03|1901.21|440020
1597183200000|2020-08-11 22:00:00|1911.36|1910.56|1916.58|1915.78|1949.85|1949.1|1864.62|1861.37|427018
1597269600000|2020-08-12 22:00:00|1920.04|1915.93|1955.03|1952.49|1966.79|1966.15|1913.18|1912.45|361483
1597356000000|2020-08-13 22:00:00|1954.38|1953.58|1945.14|1944.34|1963.78|1962.38|1932.63|1932.13|295643
1597615200000|2020-08-16 22:00:00|1946.68|1945.58|1985.67|1984.87|1991.03|1990.53|1930.07|1929.27|300315
1597701600000|2020-08-17 22:00:00|1986.45|1984.11|2002.7|2001.9|2015.96|2015.46|1976.51|1975.71|320668
1597788000000|2020-08-18 22:00:00|2003.8|2003|1929.39|1928.59|2007.22|2006.54|1925.15|1924.37|372588
1597874400000|2020-08-19 22:00:00|1929.65|1928.85|1947.71|1946.91|1955.88|1955.14|1924.85|1924.35|343930
1597960800000|2020-08-20 22:00:00|1946.97|1946.17|1940.7|1939.9|1956.51|1955.99|1911.85|1911.2|317565
1598220000000|2020-08-23 22:00:00|1938.19|1937.39|1929.73|1928.93|1962.38|1961.58|1924.17|1923.58|278104
1598306400000|2020-08-24 22:00:00|1930.47|1929.67|1928.64|1927.84|1938.08|1937.28|1914.62|1914.12|273980
1598392800000|2020-08-25 22:00:00|1930.81|1930.01|1954.55|1953.75|1955.64|1954.61|1903.17|1902.39|288803
1598479200000|2020-08-26 22:00:00|1955.37|1954.57|1929.83|1929.03|1977.6|1976.48|1910.51|1909.71|335796
1598565600000|2020-08-27 22:00:00|1931.14|1930.34|1965.48|1964.68|1974.12|1973.62|1923.52|1923.02|295636
1598824800000|2020-08-30 22:00:00|1969.88|1967.49|1968.19|1967.39|1978.04|1976.31|1954.83|1954.03|254767
1598911200000|2020-08-31 22:00:00|1967.99|1967.19|1970.78|1969.98|1992.92|1992.31|1963.61|1963.11|284057
1598997600000|2020-09-01 22:00:00|1971.71|1969.15|1943.16|1942.36|1973.96|1973.05|1932.9|1932.22|287928
1599084000000|2020-09-02 22:00:00|1943.04|1942.24|1930.91|1930.11|1951.6|1950.92|1922.37|1921.57|301700
1599170400000|2020-09-03 22:00:00|1934.01|1931.18|1933.91|1933.11|1954.25|1947.58|1916.7|1916.2|310144
1599429600000|2020-09-06 22:00:00|1932.48|1929.97|1928.95|1928.15|1942.59|1941.12|1924.91|1924.21|154022
1599516000000|2020-09-07 22:00:00|1930.33|1929.53|1932.18|1931.38|1941.16|1940.66|1906.83|1906.22|256567
1599602400000|2020-09-08 22:00:00|1932.56|1931.76|1947.16|1946.36|1951.23|1950.64|1920.56|1919.76|237229
1599688800000|2020-09-09 22:00:00|1946.32|1945.52|1946.7|1945.9|1966.91|1966.28|1941.72|1941.18|247554
1599775200000|2020-09-10 22:00:00|1945.86|1945.06|1940.79|1939.99|1955.17|1954.58|1937.73|1936.93|220775
1600034400000|2020-09-13 22:00:00|1941.07|1940.27|1956.48|1955.68|1962.93|1962.33|1937.46|1935.49|207411
1600120800000|2020-09-14 22:00:00|1957.88|1957.08|1954.27|1953.47|1972.67|1972.05|1948.66|1948.12|208636
1600207200000|2020-09-15 22:00:00|1954.44|1953.64|1959.7|1958.9|1974.03|1973.23|1950.34|1949.56|243097
1600293600000|2020-09-16 22:00:00|1960.09|1959.29|1944.63|1943.83|1961.38|1960.76|1933.16|1932.66|259970
1600380000000|2020-09-17 22:00:00|1945.38|1944.58|1950.59|1949.79|1960.41|1959.84|1944.45|1942.21|228086
1600639200000|2020-09-20 22:00:00|1950.54|1949.74|1912.71|1911.91|1956.13|1955.36|1882.79|1882.29|289972
1600725600000|2020-09-21 22:00:00|1913.09|1910.82|1900.6|1899.8|1920.55|1919.75|1895.03|1894.43|294736
1600812000000|2020-09-22 22:00:00|1900.94|1900.14|1863.65|1862.85|1905.83|1905.15|1856.11|1855.48|323040
1600898400000|2020-09-23 22:00:00|1863.75|1862.95|1868.16|1867.36|1877.35|1876.84|1849.08|1848.48|345227
1600984800000|2020-09-24 22:00:00|1869|1868.2|1862.22|1861.42|1875.53|1875.03|1852.68|1852.18|289666
1601244000000|2020-09-27 22:00:00|1863.11|1862.31|1881.9|1881.1|1883.46|1882.84|1849.4|1848.6|264453
1601330400000|2020-09-28 22:00:00|1882.13|1881.33|1897.92|1897.42|1899.41|1898.91|1875.83|1875.17|257109
1601416800000|2020-09-29 22:00:00|1898.65|1897.85|1886.67|1885.87|1902.75|1902.01|1881.74|1881.22|266586
1601503200000|2020-09-30 22:00:00|1887.26|1886.46|1906.72|1905.92|1912.42|1911.83|1885.14|1884.35|253461
1601589600000|2020-10-01 22:00:00|1905.73|1904.93|1900.82|1898.36|1917.59|1916.99|1890.23|1889.43|246883
1601848800000|2020-10-04 22:00:00|1902.55|1901.75|1913.92|1913.12|1919.18|1918.38|1887.35|1886.71|219667
1601935200000|2020-10-05 22:00:00|1913.5|1912.7|1878.78|1877.98|1921.48|1920.68|1875.33|1872.81|234811
1602021600000|2020-10-06 22:00:00|1880.32|1879.52|1887.57|1886.77|1898.32|1897.78|1873.39|1872.06|224832
1602108000000|2020-10-07 22:00:00|1888.25|1887.45|1894|1893.2|1901.04|1900.48|1882.26|1881.72|196638
1602194400000|2020-10-08 22:00:00|1894.37|1893.57|1931.59|1929.55|1934.77|1930.22|1894.01|1892.18|228462
1602453600000|2020-10-11 22:00:00|1927.94|1927.14|1923.19|1922.39|1933.79|1932.99|1918.63|1918.13|210133
1602540000000|2020-10-12 22:00:00|1923.55|1922.75|1891.7|1890.9|1925.88|1925.25|1886.73|1886.23|241082
1602626400000|2020-10-13 22:00:00|1892.93|1892.13|1902.3|1901.5|1913.31|1912.77|1882.82|1882.14|219335
1602712800000|2020-10-14 22:00:00|1902.76|1901.96|1909.02|1908.22|1909.4|1908.78|1889.86|1889.36|239093
1602799200000|2020-10-15 22:00:00|1908.75|1907.95|1899.8|1899|1914.39|1913.81|1898.13|1897.6|196532
1603058400000|2020-10-18 22:00:00|1900.2|1899.4|1905.01|1904.21|1919.03|1918.23|1897.68|1896.58|195711
1603144800000|2020-10-19 22:00:00|1904.84|1904.04|1906.93|1906.13|1914.56|1913.91|1894.91|1894.35|212102
1603231200000|2020-10-20 22:00:00|1909.17|1908.37|1925.02|1924.22|1931.88|1931.21|1909.02|1908.22|224046
1603317600000|2020-10-21 22:00:00|1925.49|1924.69|1904.59|1903.79|1926.29|1925.79|1894.94|1894.37|213695
1603404000000|2020-10-22 22:00:00|1904.85|1904.05|1902.42|1901.62|1914.76|1914.11|1894.71|1894.14|199239
1603666800000|2020-10-25 23:00:00|1894.01|1893.21|1902.99|1902.19|1908.95|1908.45|1893.56|1892.87|206794
1603753200000|2020-10-26 23:00:00|1903|1902.2|1905.14|1904.34|1911.88|1911.18|1898.2|1897.52|182832
1603839600000|2020-10-27 23:00:00|1905.16|1904.36|1878.28|1877.48|1911.28|1910.63|1869.87|1869.07|243353
1603926000000|2020-10-28 23:00:00|1878.4|1877.6|1867.12|1866.32|1885.52|1884.72|1860.32|1859.7|201856
1604012400000|2020-10-29 23:00:00|1867.14|1866.34|1879.65|1878.85|1890.08|1889.57|1864.87|1864.07|213974
1604271600000|2020-11-01 23:00:00|1878.04|1877.24|1897.45|1887.45|1897.45|1895.53|1873.81|1873.1|214375
1604358000000|2020-11-02 23:00:00|1896.26|1886.85|1911.88|1907.98|1911.88|1910.36|1887.38|1886.63|197265
1604444400000|2020-11-03 23:00:00|1909.7|1908.9|1904.35|1901.44|1916.89|1916.09|1882.29|1874.05|303360
1604530800000|2020-11-04 23:00:00|1901.38|1891.38|1951.18|1948.19|1953.16|1952.59|1901.38|1891.38|258557
1604617200000|2020-11-05 23:00:00|1949.21|1948.41|1952.77|1951.97|1960.84|1960.2|1935.96|1935.32|245630
1604876400000|2020-11-08 23:00:00|1955.11|1954.31|1863.25|1858.31|1966|1965.29|1850.91|1850.13|263151
1604962800000|2020-11-09 23:00:00|1865.12|1864.32|1885.7|1875.7|1890.88|1890.08|1860.64|1858.88|257387
1605049200000|2020-11-10 23:00:00|1886.62|1876.62|1863.24|1858.14|1886.62|1884.13|1856.64|1856.04|209753
1605135600000|2020-11-11 23:00:00|1869.25|1859.8|1878.99|1875.77|1884.23|1883.67|1863.15|1859.8|220560
1605222000000|2020-11-12 23:00:00|1877.63|1876.83|1888.71|1887.91|1897.29|1896.56|1874.34|1873.73|193336
1605394800000|2020-11-14 23:00:00|1893.38|1883.08|1893.23|1883.23|1893.38|1883.23|1893.23|1883.08|2
1605481200000|2020-11-15 23:00:00|1890.03|1886.7|1889.45|1887.17|1899.52|1898.93|1864.96|1864.16|217453
1605567600000|2020-11-16 23:00:00|1891|1885|1881.95|1879.11|1893.93|1893.3|1877.38|1876.58|207061
1605654000000|2020-11-17 23:00:00|1881.23|1880.43|1879.45|1869.45|1885.31|1884.52|1864.16|1863.36|212338
1605740400000|2020-11-18 23:00:00|1877.49|1867.49|1869.65|1862.33|1877.49|1873.82|1853.12|1852.32|211232
1605826800000|2020-11-19 23:00:00|1866.6|1865.8|1872.19|1871.39|1880.21|1879.59|1861.25|1860.6|186084
1606086000000|2020-11-22 23:00:00|1871.78|1870.98|1838.14|1837.34|1876.56|1875.85|1831.3|1830.58|205824
1606172400000|2020-11-23 23:00:00|1838.48|1837.68|1808.71|1806.6|1839.48|1838.77|1800.62|1800.12|251941
1606258800000|2020-11-24 23:00:00|1808.33|1807.53|1808.63|1807.83|1818.16|1817.54|1802.08|1801.32|198756
1606345200000|2020-11-25 23:00:00|1808.2|1807.4|1810.89|1810.09|1818.81|1818.07|1806.29|1805.49|123059
1606431600000|2020-11-26 23:00:00|1811.91|1811.11|1787.78|1786.98|1814.26|1813.46|1774.77|1773.97|171170
1606690800000|2020-11-29 23:00:00|1788.89|1788.09|1777.49|1776.69|1790.41|1789.61|1764.99|1764.19|233899
1606777200000|2020-11-30 23:00:00|1778.44|1777.64|1815.45|1814.65|1817.75|1817.11|1776.16|1775.36|217250
1606863600000|2020-12-01 23:00:00|1814.96|1814.16|1831.26|1830.46|1832.98|1832.18|1807.91|1807.11|203259
1606950000000|2020-12-02 23:00:00|1830.75|1829.95|1841.38|1840.58|1844.44|1843.73|1824.03|1823.53|211066
1607036400000|2020-12-03 23:00:00|1841.52|1840.72|1838.67|1837.87|1848.53|1848.03|1829.54|1828.98|190736
1607295600000|2020-12-06 23:00:00|1838.83|1838.03|1862.75|1861.95|1868.94|1868.44|1822.47|1821.43|199462
1607382000000|2020-12-07 23:00:00|1862.54|1861.74|1870.81|1870.01|1875.63|1875.13|1860.59|1859.95|183148
1607468400000|2020-12-08 23:00:00|1870.87|1870.37|1840.1|1839.3|1871.44|1870.6|1825.83|1825.33|220376
1607554800000|2020-12-09 23:00:00|1840.03|1839.23|1837.16|1836.36|1850.29|1849.79|1828.98|1828.45|214006
1607641200000|2020-12-10 23:00:00|1837.18|1836.38|1840.26|1839.46|1848.06|1847.56|1824.3|1823.79|188746
1607900400000|2020-12-13 23:00:00|1839.68|1838.88|1827.44|1826.64|1839.83|1839.03|1819.52|1819.02|184193
1607986800000|2020-12-14 23:00:00|1827.79|1826.99|1854.34|1853.54|1855.73|1855.19|1825.82|1825.32|190541
1608073200000|2020-12-15 23:00:00|1854.18|1853.38|1865.03|1864.23|1866.04|1865.54|1845.08|1844.58|215490
1608159600000|2020-12-16 23:00:00|1864.08|1863.28|1885.65|1884.85|1896.59|1896.09|1862.33|1861.83|212845
1608246000000|2020-12-17 23:00:00|1885.78|1884.98|1881.39|1880.59|1890.13|1889.51|1877.72|1876.84|190227
1608505200000|2020-12-20 23:00:00|1885|1882.29|1877.31|1876.51|1907.19|1906.62|1855.68|1854.88|266506
1608591600000|2020-12-21 23:00:00|1877.77|1876.97|1861.1|1860.3|1884.59|1884.09|1859.2|1858.7|232640
1608678000000|2020-12-22 23:00:00|1861.02|1860.22|1873.44|1872.64|1878.89|1878.39|1857.55|1856.75|209445
1608764400000|2020-12-23 23:00:00|1873.89|1873.09|1879.86|1879.06|1884.16|1883.36|1869.86|1869.36|145444
1609110000000|2020-12-27 23:00:00|1884.54|1883.74|1874.3|1873.5|1900.73|1900.04|1869.53|1869.03|218119
1609196400000|2020-12-28 23:00:00|1875.42|1872.31|1878.45|1877.65|1886.86|1886.23|1872.06|1871.31|188892
1609282800000|2020-12-29 23:00:00|1878.68|1877.88|1895.21|1894.41|1896|1894.59|1876.44|1875.94|168322
1609369200000|2020-12-30 23:00:00|1894.34|1893.54|1898.88|1898.08|1902.24|1900.81|1885.8|1885.18|175967
1609714800000|2021-01-03 23:00:00|1910.67|1909.87|1943.4|1942.6|1944.79|1944.29|1907.93|1902.16|245499
1609801200000|2021-01-04 23:00:00|1942.97|1942.17|1950.39|1949.59|1953.31|1952.81|1934.65|1934.03|225834
1609887600000|2021-01-05 23:00:00|1950.31|1949.51|1919.16|1918.36|1959.7|1959.2|1901.16|1900.65|274247
1609974000000|2021-01-06 23:00:00|1920.04|1919.24|1914.83|1914.03|1928.03|1927.53|1907.34|1906.54|242463
1610060400000|2021-01-07 23:00:00|1915.9|1915.1|1849.7|1848.9|1917.91|1917.35|1828.45|1827.82|272098
1610319600000|2021-01-10 23:00:00|1848.34|1847.54|1844|1843.2|1857.31|1856.56|1817.58|1817.08|259187
1610406000000|2021-01-11 23:00:00|1845.79|1844.99|1855.15|1854.35|1864|1863.5|1837.35|1836.55|238436
1610492400000|2021-01-12 23:00:00|1855.63|1854.83|1845.66|1844.86|1863.38|1862.88|1842.3|1841.8|207688
1610578800000|2021-01-13 23:00:00|1847.25|1846.45|1846.7|1845.9|1857.89|1857.39|1829.67|1828.36|230822
1610665200000|2021-01-14 23:00:00|1847.1|1846.3|1829.09|1828.29|1857.24|1856.74|1823.66|1823.15|225629
1610924400000|2021-01-17 23:00:00|1830.7|1828.36|1838.03|1837.23|1841.24|1840.62|1808.15|1802.5|158309
1611010800000|2021-01-18 23:00:00|1839.29|1838.49|1840.92|1840.12|1845.84|1845.34|1833.34|1832.84|195807
1611097200000|2021-01-19 23:00:00|1840.81|1840.01|1872.23|1871.73|1872.95|1871.89|1832.75|1832.25|217138
1611183600000|2021-01-20 23:00:00|1871.78|1870.98|1870.71|1869.91|1875.48|1874.95|1858.69|1858.19|202946
1611270000000|2021-01-21 23:00:00|1870.16|1869.36|1856.22|1855.42|1871.36|1870.6|1837.67|1837.17|217042
1611529200000|2021-01-24 23:00:00|1857.63|1856.83|1856.12|1855.32|1868.23|1867.73|1847.5|1847|215717
1611615600000|2021-01-25 23:00:00|1856.37|1855.57|1851.38|1850.58|1862.13|1861.58|1848.73|1848.23|186894
1611702000000|2021-01-26 23:00:00|1852.58|1850.52|1844.64|1843.84|1853.51|1852.96|1831.69|1831.19|222384
1611788400000|2021-01-27 23:00:00|1844.79|1843.99|1843.22|1842.42|1864.45|1863.95|1834.38|1833.88|256837
1611874800000|2021-01-28 23:00:00|1843.38|1842.58|1848.12|1847.32|1875.91|1875.41|1839.88|1839.22|268894
1612134000000|2021-01-31 23:00:00|1865.35|1863.35|1861.26|1860.46|1872.26|1871.64|1849.53|1848.86|308902
1612220400000|2021-02-01 23:00:00|1860.52|1859.72|1838.52|1837.72|1864.52|1863.95|1829.85|1829.35|271559
1612306800000|2021-02-02 23:00:00|1837.6|1836.8|1834.53|1833.73|1845.21|1844.71|1829.95|1829.45|214079
1612393200000|2021-02-03 23:00:00|1834.24|1833.44|1794.78|1793.98|1835.26|1834.6|1785.29|1784.61|249624
1612479600000|2021-02-04 23:00:00|1795.27|1794.47|1814.8|1814|1815.47|1814.97|1792.53|1791.73|207580
1612738800000|2021-02-07 23:00:00|1815.59|1814.79|1831.11|1830.31|1839.44|1838.93|1808.09|1807.59|208691
1612825200000|2021-02-08 23:00:00|1830.09|1829.29|1838.81|1838.01|1848.9|1848.4|1829.19|1828.53|214126
1612911600000|2021-02-09 23:00:00|1838.78|1837.98|1843.32|1842.52|1855.85|1855.22|1834.38|1833.88|207664
1612998000000|2021-02-10 23:00:00|1843.73|1842.93|1826.04|1825.24|1847.88|1847.38|1821.45|1820.95|185479
1613084400000|2021-02-11 23:00:00|1826.34|1825.84|1824.69|1823.89|1831.05|1830.55|1810.81|1810.31|192765
1613343600000|2021-02-14 23:00:00|1825.36|1824.56|1819.19|1818.39|1827.48|1826.86|1816.34|1815.84|138080
1613430000000|2021-02-15 23:00:00|1819.75|1818.95|1795.24|1794.44|1826.93|1826.31|1789.85|1789.21|238339
1613516400000|2021-02-16 23:00:00|1794.67|1793.87|1777.14|1775.13|1795.56|1794.98|1769.91|1769.41|246872
1613602800000|2021-02-17 23:00:00|1777.24|1776.44|1776.03|1775.23|1789.94|1789.44|1768.76|1768.18|245775
1613689200000|2021-02-18 23:00:00|1776.83|1776.33|1784.54|1783.74|1792.06|1791.43|1760.99|1760.35|253518
1613948400000|2021-02-21 23:00:00|1782.57|1782.07|1810.21|1809.41|1812.99|1812.49|1780.99|1780.41|266610
1614034800000|2021-02-22 23:00:00|1810.39|1809.59|1806.41|1805.61|1816.37|1815.83|1795.97|1795.33|237898
1614121200000|2021-02-23 23:00:00|1808.13|1805.31|1805.01|1804.21|1814.16|1813.66|1783.9|1783.28|257005
1614207600000|2021-02-24 23:00:00|1804.91|1804.11|1770.64|1769.84|1805.07|1804.27|1765.98|1765.36|310402
1614294000000|2021-02-25 23:00:00|1772.03|1771.23|1734.68|1733.88|1776.22|1775.67|1717.58|1717.08|343993
1614553200000|2021-02-28 23:00:00|1735.47|1734.67|1725.33|1724.53|1760.16|1759.66|1719.96|1719.4|283564
1614639600000|2021-03-01 23:00:00|1726.01|1723.94|1738.9|1738.1|1739.58|1738.98|1707.55|1707|275219
1614726000000|2021-03-02 23:00:00|1737.97|1737.17|1711.57|1710.77|1740.99|1740.38|1702.24|1701.74|265911
1614812400000|2021-03-03 23:00:00|1712.12|1711.32|1697.92|1697.12|1723.52|1723.02|1690.84|1690.34|307297
1614898800000|2021-03-04 23:00:00|1697.98|1697.18|1700.73|1699.93|1707.97|1707.47|1687.57|1687.07|290425
1615158000000|2021-03-07 23:00:00|1705.67|1704.87|1683.77|1683.27|1714.64|1714.1|1677.14|1676.64|277687
1615244400000|2021-03-08 23:00:00|1683.87|1683.07|1716.4|1715.6|1720.94|1720.44|1680.51|1680.01|255084
1615330800000|2021-03-09 23:00:00|1716.46|1715.66|1727.12|1726.32|1727.36|1726.62|1708.5|1708|248519
1615417200000|2021-03-10 23:00:00|1727.28|1726.48|1722.81|1722.01|1740.14|1739.64|1719.55|1719.05|238031
1615503600000|2021-03-11 23:00:00|1722.4|1721.9|1727.91|1727.11|1730|1729.2|1699.54|1699.04|250601
1615676400000|2021-03-13 23:00:00|1728.01|1727.21|1728.29|1727.49|1730.85|1730.17|1726.03|1725.38|5352
1615762800000|2021-03-14 23:00:00|1728.3|1727.5|1731|1730.5|1734.87|1734.36|1721.94|1721.44|215073
1615849200000|2021-03-15 23:00:00|1730.99|1730.49|1732.19|1731.69|1741.41|1740.91|1726.53|1726.03|212102
1615935600000|2021-03-16 23:00:00|1732.18|1731.68|1747.94|1747.14|1752|1751.41|1724.45|1723.95|228368
1616022000000|2021-03-17 23:00:00|1747.82|1747.32|1735.29|1734.79|1755.88|1755.32|1719.58|1719.08|267461
1616108400000|2021-03-18 23:00:00|1735.3|1734.8|1745.44|1744.64|1747.35|1746.55|1728.78|1728.23|234519
1616281200000|2021-03-20 23:00:00|1746.1|1745.3|1738.48|1737.98|1746.1|1745.3|1738.41|1736.96|6588
1616367600000|2021-03-21 23:00:00|1738.36|1737.86|1739.89|1739.39|1743.41|1742.91|1727.63|1727.13|213584
1616454000000|2021-03-22 23:00:00|1739.9|1739.4|1727.23|1726.73|1742.82|1742.32|1724.97|1724.47|225997
1616540400000|2021-03-23 23:00:00|1727.21|1726.71|1734.42|1733.92|1738.76|1738.26|1724.19|1723.69|206287
1616626800000|2021-03-24 23:00:00|1734.41|1733.91|1728.23|1727.73|1745.76|1745.26|1722.02|1721.52|222756
1616713200000|2021-03-25 23:00:00|1728.21|1727.71|1732.86|1732.06|1737.04|1736.54|1721.93|1721.43|194180
1616886000000|2021-03-27 23:00:00|1732.94|1732.14|1731.44|1730.94|1734.01|1732.83|1730.96|1730.29|3817
1616972400000|2021-03-28 23:00:00|1731.42|1730.92|1712.81|1712.01|1733.2|1732.7|1706.08|1705.45|169591
1617055200000|2021-03-29 22:00:00|1713.47|1712.67|1685.54|1684.74|1714.71|1714.21|1679.06|1678.56|183010
1617141600000|2021-03-30 22:00:00|1685.23|1684.43|1708.05|1707.25|1715.56|1715.06|1678.23|1677.73|219983
1617228000000|2021-03-31 22:00:00|1708.5|1707.7|1730.25|1729.45|1731.54|1730.29|1706.08|1705.54|198619
1617573600000|2021-04-04 22:00:00|1727.66|1726.86|1728.65|1727.85|1733.94|1733.38|1721.52|1720.87|167001
1617660000000|2021-04-05 22:00:00|1728.64|1728.14|1743.5|1742.7|1745.73|1745.23|1727.49|1726.85|194342
1617746400000|2021-04-06 22:00:00|1743.3|1742.8|1738.18|1737.38|1744.82|1744.17|1730.9|1730.39|178289
1617832800000|2021-04-07 22:00:00|1738.38|1737.88|1755.87|1755.07|1759.09|1758.49|1733.49|1732.99|175561
1617919200000|2021-04-08 22:00:00|1755.77|1755.27|1744.43|1743.63|1757.86|1757.21|1731.48|1730.98|187461
1618178400000|2021-04-11 22:00:00|1744.24|1743.44|1733.26|1732.46|1745.34|1744.84|1727.7|1727.2|177799
1618264800000|2021-04-12 22:00:00|1733.41|1732.61|1745.71|1744.91|1749.38|1748.75|1724.01|1723.39|192194
1618351200000|2021-04-13 22:00:00|1745.99|1745.49|1736.65|1735.85|1749.7|1749.2|1732.91|1732.41|169871
1618437600000|2021-04-14 22:00:00|1737.22|1736.42|1764.22|1763.42|1769.94|1769.44|1734.69|1734.1|168323
1618524000000|2021-04-15 22:00:00|1764.3|1763.5|1776.72|1775.92|1784.12|1783.62|1760.06|1759.55|193216
1618783200000|2021-04-18 22:00:00|1778.41|1777.61|1771.85|1771.05|1790.51|1789.92|1767.04|1766.54|207914
1618869600000|2021-04-19 22:00:00|1771.51|1771.01|1779.19|1778.39|1780.77|1780.27|1763.95|1763.45|207372
1618956000000|2021-04-20 22:00:00|1779.14|1778.34|1793.97|1793.17|1797.99|1797.41|1776.57|1775.98|195092
1619042400000|2021-04-21 22:00:00|1794.43|1793.93|1784.48|1783.68|1798.26|1797.66|1777.72|1777.22|187023
1619128800000|2021-04-22 22:00:00|1785.48|1782.78|1777.4|1776.6|1796.21|1795.71|1770.28|1769.78|186456
1619388000000|2021-04-25 22:00:00|1776.46|1775.96|1781.69|1780.89|1783.83|1783.33|1769.09|1768.59|176614
1619474400000|2021-04-26 22:00:00|1781.5|1781|1777.41|1776.61|1785.98|1785.39|1774.05|1773.5|178090
1619560800000|2021-04-27 22:00:00|1777.07|1776.57|1781.9|1781.1|1782.89|1782.33|1762.96|1762.35|198915
1619647200000|2021-04-28 22:00:00|1782.26|1781.46|1772.5|1771.7|1790.34|1789.84|1756.49|1755.93|201584
1619733600000|2021-04-29 22:00:00|1773.23|1772.43|1769.56|1768.76|1774.11|1773.5|1764.52|1764.02|172448
1619992800000|2021-05-02 22:00:00|1768.4|1767.6|1793.23|1792.43|1798.25|1797.75|1766.59|1765.79|129061
1620079200000|2021-05-03 22:00:00|1792.67|1791.87|1779.32|1778.52|1799.3|1798.8|1771.2|1770.7|176348
1620165600000|2021-05-04 22:00:00|1779.03|1778.23|1786.97|1786.17|1788.46|1787.83|1770.69|1770.19|155871
1620252000000|2021-05-05 22:00:00|1787.75|1786.95|1815.46|1814.66|1818.4|1817.9|1782.35|1781.85|170637
1620338400000|2021-05-06 22:00:00|1814.52|1813.72|1831.57|1830.77|1843.85|1843.05|1813.22|1812.72|189717
1620597600000|2021-05-09 22:00:00|1833.29|1832.49|1836.52|1835.72|1845.71|1845.21|1830.32|1829.79|191701
1620684000000|2021-05-10 22:00:00|1836.34|1835.54|1837.7|1836.9|1842.13|1841.63|1818.35|1817.85|213078
1620770400000|2021-05-11 22:00:00|1837.76|1836.96|1816|1815.2|1843.99|1843.49|1813.6|1813.02|245890
1620856800000|2021-05-12 22:00:00|1816.18|1815.68|1826.84|1826.04|1829.1|1828.6|1809.04|1808.54|225227
1620943200000|2021-05-13 22:00:00|1827.3|1826.5|1844.13|1843.33|1846.22|1845.72|1820.06|1819.41|201461
1621202400000|2021-05-16 22:00:00|1843.03|1842.23|1867.41|1866.61|1868.77|1868.27|1842.49|1841.69|194323
1621288800000|2021-05-17 22:00:00|1867.65|1866.85|1869.61|1868.81|1875.33|1874.83|1863.49|1862.98|200161
1621375200000|2021-05-18 22:00:00|1869.99|1869.19|1870.07|1869.27|1890.49|1889.9|1852.5|1852|245495
1621461600000|2021-05-19 22:00:00|1870.4|1869.6|1877.26|1876.46|1884.26|1883.71|1864.18|1863.6|216097
1621548000000|2021-05-20 22:00:00|1877.77|1876.97|1881.71|1880.91|1889.79|1889.18|1870.48|1869.9|198176
1621807200000|2021-05-23 22:00:00|1881.95|1881.15|1881.37|1880.57|1887.54|1886.89|1875.5|1875|181955
1621893600000|2021-05-24 22:00:00|1882.58|1880.28|1899.53|1898.73|1900.63|1900.07|1872.95|1872.45|198147
1621980000000|2021-05-25 22:00:00|1899.41|1898.61|1897.2|1896.4|1913.01|1912.51|1890.99|1890.49|216750
1622066400000|2021-05-26 22:00:00|1896.41|1895.61|1896.89|1896.09|1904.07|1903.48|1888.57|1888.07|189079
1622152800000|2021-05-27 22:00:00|1897.06|1896.26|1903.96|1903.16|1906.46|1905.66|1882.61|1882.11|191907
1622412000000|2021-05-30 22:00:00|1903.44|1902.64|1907.05|1906.55|1910.95|1910.43|1902.45|1901.95|103734
1622498400000|2021-05-31 22:00:00|1908.35|1906.27|1900.75|1899.95|1916.88|1916.38|1892.73|1892.23|196092
1622584800000|2021-06-01 22:00:00|1900.66|1900.16|1908.64|1907.84|1909.49|1908.92|1894.68|1894.18|175784
1622671200000|2021-06-02 22:00:00|1908.41|1907.91|1871.17|1870.37|1909.97|1909.45|1865.61|1865.11|188551
1622757600000|2021-06-03 22:00:00|1871.73|1871.23|1891.52|1890.72|1896.54|1896.04|1856.36|1855.5|192322
1623016800000|2021-06-06 22:00:00|1890.7|1889.9|1899.54|1898.74|1900.43|1899.93|1881.84|1881.34|164344
1623103200000|2021-06-07 22:00:00|1899.95|1899.15|1893.21|1892.41|1904.01|1903.51|1884.1|1883.6|170540
1623189600000|2021-06-08 22:00:00|1892.81|1892.01|1888.95|1888.15|1899.22|1898.72|1887.61|1887.11|164106
1623276000000|2021-06-09 22:00:00|1889.38|1888.88|1898.29|1897.49|1900.4|1899.7|1870.34|1869.54|203948
1623362400000|2021-06-10 22:00:00|1898.8|1898|1878.14|1877.34|1903.37|1902.8|1874.75|1874.25|181663
1623621600000|2021-06-13 22:00:00|1877.38|1876.58|1866.57|1865.77|1878.74|1877.43|1845.06|1844.56|195844
1623708000000|2021-06-14 22:00:00|1866.93|1866.13|1859.23|1858.43|1869.55|1868.95|1851.89|1851.39|181922
1623794400000|2021-06-15 22:00:00|1859.53|1859.03|1811.94|1811.14|1864.39|1863.32|1803.82|1803.32|198388
1623880800000|2021-06-16 22:00:00|1813.5|1812.7|1773.72|1772.92|1825.76|1825.12|1767.51|1766.92|252666
1623967200000|2021-06-17 22:00:00|1774.41|1773.61|1764.71|1763.91|1797.48|1796.98|1761.25|1760.45|180604
1624226400000|2021-06-20 22:00:00|1767.77|1766.97|1783.55|1782.75|1786.84|1786.34|1766.81|1766.19|196206
1624312800000|2021-06-21 22:00:00|1783.8|1783|1779.14|1778.34|1790.47|1789.97|1772.69|1772.19|194623
1624399200000|2021-06-22 22:00:00|1779.8|1779|1779.58|1778.78|1795.22|1794.72|1773.54|1773.04|177718
1624485600000|2021-06-23 22:00:00|1778.67|1778.17|1775.72|1774.92|1788.31|1787.81|1773.26|1772.76|147573
1624572000000|2021-06-24 22:00:00|1776.29|1775.49|1781.88|1781.08|1790.66|1790.15|1774.04|1773.54|176421
1624831200000|2021-06-27 22:00:00|1782.02|1781.22|1779.09|1778.29|1786.17|1785.55|1770.99|1770.49|167475
1624917600000|2021-06-28 22:00:00|1778.56|1778.06|1761.59|1760.79|1779.46|1778.83|1751|1750.49|184202
1625004000000|2021-06-29 22:00:00|1762.29|1761.79|1770.55|1770.05|1774.85|1774.23|1753.71|1753.13|163816
1625090400000|2021-06-30 22:00:00|1770.42|1770.12|1777.28|1776.78|1783.12|1782.72|1765.9|1765.54|142789
1625176800000|2021-07-01 22:00:00|1777.39|1776.89|1789.09|1788.59|1795.37|1794.99|1774.53|1774.13|153342
1625436000000|2021-07-04 22:00:00|1788.06|1787.56|1792.14|1791.64|1794.71|1794.41|1784.78|1784.28|99318
1625522400000|2021-07-05 22:00:00|1792.8|1789.84|1797.19|1796.69|1815.32|1814.9|1790.38|1789.83|176425
1625608800000|2021-07-06 22:00:00|1797.05|1796.55|1803.96|1803.46|1810.08|1809.7|1794.28|1793.78|189332
1625695200000|2021-07-07 22:00:00|1804.11|1803.61|1803.26|1802.76|1818.59|1818.21|1794.5|1794.2|216262
1625781600000|2021-07-08 22:00:00|1803|1802.5|1808.59|1808.09|1812.69|1812.31|1796.91|1796.52|181213
1626040800000|2021-07-11 22:00:00|1808.1|1807.6|1806.4|1805.9|1811.12|1810.78|1791.77|1791.45|170495
1626127200000|2021-07-12 22:00:00|1806.66|1806.16|1808.02|1807.52|1817.55|1817.05|1799.02|1798.52|183405
1626213600000|2021-07-13 22:00:00|1808.2|1807.7|1827.49|1826.99|1830.1|1829.7|1804.73|1804.37|193603
1626300000000|2021-07-14 22:00:00|1827.64|1827.14|1829.77|1829.27|1834.32|1834.02|1820.52|1820.19|184685
1626386400000|2021-07-15 22:00:00|1829.98|1829.48|1812.55|1812.05|1832.36|1831.9|1809.25|1808.75|196145
1626645600000|2021-07-18 22:00:00|1811.93|1811.43|1812.85|1812.35|1817.66|1817.18|1795.26|1794.85|216332
1626732000000|2021-07-19 22:00:00|1813.15|1812.65|1810.64|1810.14|1825.18|1824.88|1805.31|1804.98|195861
1626818400000|2021-07-20 22:00:00|1810.46|1809.96|1803.87|1803.37|1814.08|1813.71|1794.98|1794.68|182339
1626904800000|2021-07-21 22:00:00|1803.98|1803.48|1807.07|1806.57|1808.38|1807.95|1792.98|1792.61|184281
1626991200000|2021-07-22 22:00:00|1807.52|1807.02|1802.45|1801.95|1810.62|1810.26|1789.92|1789.62|152696
1627250400000|2021-07-25 22:00:00|1802.63|1802.13|1797.95|1797.45|1811.8|1811.43|1796.62|1796.22|168362
1627336800000|2021-07-26 22:00:00|1798.16|1797.66|1799.2|1798.7|1805.51|1805.21|1793.84|1793.49|172329
1627423200000|2021-07-27 22:00:00|1799.59|1799.09|1807.39|1806.89|1810.08|1809.58|1793.02|1792.52|190884
1627509600000|2021-07-28 22:00:00|1807.21|1806.71|1828.52|1828.02|1833.03|1832.63|1807.15|1806.65|174425
1627596000000|2021-07-29 22:00:00|1828.91|1828.41|1814.58|1814.08|1831.59|1831.29|1810.52|1810.04|150570
1627855200000|2021-08-01 22:00:00|1814.38|1813.88|1814.17|1813.67|1819.86|1819.45|1805.97|1805.58|172554
1627941600000|2021-08-02 22:00:00|1813.5|1813|1810.88|1810.38|1815.34|1814.93|1807.29|1806.97|146351
1628028000000|2021-08-03 22:00:00|1810.59|1810.09|1812.17|1811.67|1832.04|1831.64|1806.67|1806.37|159125
1628114400000|2021-08-04 22:00:00|1812.36|1811.86|1805.07|1804.57|1815.16|1814.79|1798.01|1797.71|159372
1628200800000|2021-08-05 22:00:00|1804.91|1804.41|1763.07|1762.57|1805.16|1804.79|1758.93|1758.53|181224
1628460000000|2021-08-08 22:00:00|1763.5|1763|1730.19|1729.69|1765.03|1764.53|1672.63|1662.63|245345
1628546400000|2021-08-09 22:00:00|1730.4|1729.9|1729.45|1728.95|1738.69|1738.19|1718.06|1717.56|185847
1628632800000|2021-08-10 22:00:00|1729.72|1729.22|1752.01|1751.51|1754.78|1754.32|1724.31|1724.01|176150
1628719200000|2021-08-11 22:00:00|1751.85|1751.35|1753.24|1752.74|1758.48|1758.1|1741.88|1741.38|160209
1628805600000|2021-08-12 22:00:00|1753.33|1753.03|1779.98|1779.48|1780.43|1779.93|1752|1751.5|151122
1629064800000|2021-08-15 22:00:00|1780.4|1779.6|1787.53|1787.03|1789.54|1789.19|1771.1|1770.71|166120
1629151200000|2021-08-16 22:00:00|1787.75|1787.25|1786.42|1785.92|1795.83|1795.53|1780.82|1780.41|164753
1629237600000|2021-08-17 22:00:00|1786.27|1785.77|1788.08|1787.58|1794.12|1793.73|1777.6|1777.18|166916
1629324000000|2021-08-18 22:00:00|1787.93|1787.43|1780.47|1779.97|1792.73|1792.36|1774.77|1774.27|183377
1629410400000|2021-08-19 22:00:00|1781.11|1780.61|1781.33|1780.83|1788.72|1788.33|1778.58|1772.92|157603
1629669600000|2021-08-22 22:00:00|1781.22|1780.72|1805.8|1805.3|1806.7|1806.34|1776.75|1776.32|156382
1629756000000|2021-08-23 22:00:00|1805.75|1805.25|1803.04|1802.54|1809.83|1809.53|1800.94|1800.56|145272
1629842400000|2021-08-24 22:00:00|1803.22|1802.72|1791.34|1790.84|1803.35|1802.85|1782.87|1782.37|154248
1629928800000|2021-08-25 22:00:00|1791.29|1790.99|1792.52|1792.02|1798.51|1798.12|1780.24|1779.85|156010
1630015200000|2021-08-26 22:00:00|1793.06|1792.56|1817.36|1816.86|1819.48|1819.02|1784.81|1784.31|171791
1630274400000|2021-08-29 22:00:00|1818.86|1818.36|1810.64|1810.14|1823.56|1823.18|1807.95|1807.54|137142
1630360800000|2021-08-30 22:00:00|1810.28|1809.78|1814.02|1813.52|1819.6|1819.13|1801.91|1801.61|163378
1630447200000|2021-08-31 22:00:00|1814.61|1814.11|1814.02|1813.52|1820.3|1819.94|1808.88|1808.48|150394
1630533600000|2021-09-01 22:00:00|1814.09|1813.59|1810.09|1809.59|1817.46|1817.09|1805.21|1804.71|127382
1630620000000|2021-09-02 22:00:00|1809.75|1809.25|1827.97|1827.47|1834.25|1833.86|1809.18|1808.81|141776
1630879200000|2021-09-05 22:00:00|1828.68|1828.18|1823.55|1823.05|1843.51|1830.1|1821.61|1815.96|86837
1630965600000|2021-09-06 22:00:00|1823.9|1823.4|1794.76|1794.26|1827.6|1827.1|1792.66|1792.16|162360
1631052000000|2021-09-07 22:00:00|1794.97|1794.67|1789.52|1789.02|1802.5|1802.01|1782.69|1782.19|148899
1631138400000|2021-09-08 22:00:00|1790.11|1789.61|1794.93|1794.43|1801.3|1800.86|1784.07|1783.77|158171
1631224800000|2021-09-09 22:00:00|1794.36|1793.86|1788.29|1787.79|1804.18|1803.68|1787.46|1786.96|152393
1631484000000|2021-09-12 22:00:00|1789.5|1789|1794|1793.5|1798.74|1798.24|1783.93|1783.63|144189
1631570400000|2021-09-13 22:00:00|1793.74|1793.24|1804.93|1804.43|1809|1808.5|1782.13|1779.65|155102
1631656800000|2021-09-14 22:00:00|1804.61|1804.11|1794.65|1794.15|1807.11|1806.81|1790.94|1790.6|157740
1631743200000|2021-09-15 22:00:00|1794.52|1794.02|1753.72|1753.22|1796.51|1796.1|1745.57|1745.07|187029
1631829600000|2021-09-16 22:00:00|1753.9|1753.4|1755.08|1754.58|1767.82|1767.32|1747.66|1747.16|172545
1632088800000|2021-09-19 22:00:00|1754.42|1753.62|1764.3|1763.8|1767.21|1766.83|1742.33|1741.83|158634
1632175200000|2021-09-20 22:00:00|1764.94|1764.44|1774.85|1774.35|1782.04|1781.71|1758.14|1757.8|143620
1632261600000|2021-09-21 22:00:00|1775.05|1774.55|1768.62|1768.12|1787.57|1787.07|1764.99|1764.49|167490
1632348000000|2021-09-22 22:00:00|1768.8|1768.3|1743|1742.5|1776.85|1776.35|1737.99|1737.49|191998
1632434400000|2021-09-23 22:00:00|1743.98|1743.48|1750.93|1750.43|1757.89|1757.5|1740.67|1740.33|168366
1632693600000|2021-09-26 22:00:00|1748.8|1748|1750.4|1749.9|1761.14|1760.72|1745.06|1744.71|167350
1632780000000|2021-09-27 22:00:00|1750.44|1750.14|1734.41|1733.91|1754.78|1754.38|1728.38|1727.95|202959
1632866400000|2021-09-28 22:00:00|1734.45|1733.95|1726.74|1726.24|1745.81|1745.39|1721.83|1721.45|184822
1632952800000|2021-09-29 22:00:00|1727.05|1726.55|1756.96|1756.46|1764.4|1764.09|1722.44|1722.06|191550
1633039200000|2021-09-30 22:00:00|1756.92|1756.42|1760.86|1760.36|1764.57|1764.2|1749.99|1749.51|184916
1633298400000|2021-10-03 22:00:00|1761.15|1760.65|1770.02|1769.52|1770.84|1770.34|1747.92|1747.59|175137
1633384800000|2021-10-04 22:00:00|1769.88|1769.58|1760.44|1759.94|1770.12|1769.62|1748.81|1748.51|169708
1633471200000|2021-10-05 22:00:00|1760.23|1759.73|1763.14|1762.64|1765.42|1765.01|1746.15|1745.78|180339
1633557600000|2021-10-06 22:00:00|1763.08|1762.58|1756|1755.5|1767.22|1766.83|1752.17|1751.87|151856
1633644000000|2021-10-07 22:00:00|1756.41|1755.91|1757.69|1757.19|1781.63|1781.21|1753.66|1753.16|181954
1633903200000|2021-10-10 22:00:00|1758.2|1757.7|1754.65|1754.15|1761.35|1760.85|1750.37|1749.97|144287
1633989600000|2021-10-11 22:00:00|1754.35|1753.85|1760.46|1759.96|1769.66|1769.21|1751.06|1750.56|171085
1634076000000|2021-10-12 22:00:00|1760.49|1759.99|1793.23|1792.73|1796.35|1796.05|1758.15|1757.74|182209
1634162400000|2021-10-13 22:00:00|1793.01|1792.71|1796.08|1795.58|1800.77|1800.47|1786.89|1786.47|157347
1634248800000|2021-10-14 22:00:00|1795.98|1795.48|1767.81|1767.31|1796.79|1796.35|1765.05|1764.69|174059
1634508000000|2021-10-17 22:00:00|1767.06|1766.56|1765.35|1764.85|1772.4|1772|1760.52|1760.11|180630
1634594400000|2021-10-18 22:00:00|1765.28|1764.78|1769.6|1769.1|1785.43|1785.05|1763.11|1762.69|178150
1634680800000|2021-10-19 22:00:00|1769.54|1769.04|1782.21|1781.71|1788.73|1788.33|1767.14|1766.67|177649
1634767200000|2021-10-20 22:00:00|1782.65|1782.15|1783.28|1782.78|1789.68|1789.32|1776.68|1776.29|182061
1634853600000|2021-10-21 22:00:00|1783.61|1783.11|1793.26|1792.76|1814.07|1813.57|1783.17|1782.67|193036
1635112800000|2021-10-24 22:00:00|1792.99|1792.49|1807.98|1807.48|1810.33|1809.9|1792.44|1791.44|164587
1635199200000|2021-10-25 22:00:00|1807.69|1807.19|1792.99|1792.49|1808.7|1808.33|1782.62|1782.22|159848
1635285600000|2021-10-26 22:00:00|1793.4|1792.9|1796.51|1796.01|1799.38|1798.93|1783.7|1783.3|176673
1635372000000|2021-10-27 22:00:00|1796.83|1796.33|1799.22|1798.72|1810.74|1810.24|1792.66|1792.16|184681
1635458400000|2021-10-28 22:00:00|1799.98|1799.48|1783.63|1783.13|1801.53|1801.03|1772.28|1771.78|192193
1635721200000|2021-10-31 23:00:00|1781.01|1780.51|1792.11|1791.61|1796.09|1795.71|1779.45|1778.95|145010
1635807600000|2021-11-01 23:00:00|1792.08|1791.58|1787.33|1786.83|1796.7|1796.2|1786.6|1786.2|144608
1635894000000|2021-11-02 23:00:00|1787.34|1786.84|1774.13|1773.63|1787.96|1787.46|1759.07|1758.71|176212
1635980400000|2021-11-03 23:00:00|1774.12|1773.62|1791.74|1791.24|1799.25|1798.75|1771|1770.6|164560
1636066800000|2021-11-04 23:00:00|1791.73|1791.23|1818.55|1818.05|1818.65|1818.15|1785.4|1784.9|172065
1636326000000|2021-11-07 23:00:00|1817.62|1817.12|1824.58|1824.08|1826.73|1826.37|1812.75|1812.25|160363
1636412400000|2021-11-08 23:00:00|1825.4|1824.9|1832.15|1831.65|1832.99|1832.6|1819.38|1818.95|167251
1636498800000|2021-11-09 23:00:00|1832.58|1832.08|1849.7|1849.2|1868.89|1868.39|1822.67|1822.17|187731
1636585200000|2021-11-10 23:00:00|1849.82|1849.32|1862.23|1861.73|1866.31|1865.85|1843.2|1842.7|159191
1636671600000|2021-11-11 23:00:00|1862.3|1861.8|1864.77|1864.27|1869|1868.5|1845.52|1845.02|174024
1636930800000|2021-11-14 23:00:00|1865.08|1864.58|1863.26|1862.76|1870.61|1870.11|1856.53|1856.17|154559
1637017200000|2021-11-15 23:00:00|1863.31|1862.81|1850.87|1850.37|1877.46|1877.05|1849.88|1849.44|173708
1637103600000|2021-11-16 23:00:00|1850.22|1849.72|1867.59|1867.09|1868.28|1867.92|1849.88|1849.38|158545
1637190000000|2021-11-17 23:00:00|1867.44|1866.94|1859.17|1858.67|1871.22|1870.78|1855.41|1854.91|154523
1637276400000|2021-11-18 23:00:00|1859.43|1858.93|1846.79|1846.29|1866.01|1865.71|1843.32|1842.82|178755
1637535600000|2021-11-21 23:00:00|1845.32|1844.82|1804.69|1804.19|1849.42|1848.92|1802.45|1802.15|186281
1637622000000|2021-11-22 23:00:00|1806.29|1805.79|1789.03|1788.53|1812.72|1812.3|1782.28|1781.78|187957
1637708400000|2021-11-23 23:00:00|1789.32|1788.82|1788.67|1788.17|1796.75|1796.25|1778.84|1778.34|169291
1637794800000|2021-11-24 23:00:00|1789.36|1788.86|1788.87|1788.37|1795.4|1794.9|1786.33|1785.83|81522
1637881200000|2021-11-25 23:00:00|1790|1789.5|1792.89|1792.39|1815.85|1815.37|1780.71|1780.21|193294
1638140400000|2021-11-28 23:00:00|1787.38|1784.8|1784.87|1784.37|1799.63|1799.33|1781.23|1775.47|183276
1638226800000|2021-11-29 23:00:00|1785.46|1784.96|1774.79|1774.29|1808.93|1808.63|1770.1|1769.8|211906
1638313200000|2021-11-30 23:00:00|1774.96|1774.46|1781.9|1781.4|1795.01|1794.51|1772.38|1772.08|207323
1638399600000|2021-12-01 23:00:00|1782.25|1781.75|1769.1|1768.8|1783.79|1783.29|1762.05|1761.75|185219
1638486000000|2021-12-02 23:00:00|1769.85|1769.55|1783.93|1783.43|1786.35|1786.05|1766.34|1765.81|182238
1638745200000|2021-12-05 23:00:00|1785.09|1784.59|1778.8|1778.3|1787.98|1787.68|1775.92|1775.62|148381
1638831600000|2021-12-06 23:00:00|1779.3|1778.8|1784.31|1783.81|1788.01|1787.71|1772.42|1772.12|144188
1638918000000|2021-12-07 23:00:00|1784.58|1784.28|1783.25|1782.75|1793.33|1793.01|1779.84|1779.54|149152
1639004400000|2021-12-08 23:00:00|1783.39|1782.89|1775.72|1775.22|1787.86|1787.54|1773.56|1773.06|145019
1639090800000|2021-12-09 23:00:00|1776.15|1775.65|1783.1|1782.6|1789.72|1789.42|1770.33|1769.94|143961
1639350000000|2021-12-12 23:00:00|1782.17|1781.67|1786.94|1786.44|1791.75|1791.45|1782.02|1781.64|124958
1639436400000|2021-12-13 23:00:00|1786.88|1786.38|1771.15|1770.65|1789.8|1789.46|1766.67|1766.37|133251
1639522800000|2021-12-14 23:00:00|1771.73|1771.23|1777.11|1776.61|1781.22|1780.74|1753.41|1751.64|155122
1639609200000|2021-12-15 23:00:00|1778.59|1778.09|1799.65|1799.15|1799.98|1799.48|1775.76|1775.4|158291
1639695600000|2021-12-16 23:00:00|1799.28|1798.78|1799.39|1797.31|1814.58|1814.11|1796.1|1795.6|147269
1639954800000|2021-12-19 23:00:00|1799.38|1798.88|1791.22|1790.72|1804.52|1804.02|1788.53|1788.13|137691
1640041200000|2021-12-20 23:00:00|1791.38|1790.88|1789.65|1789.15|1800.73|1800.37|1785.15|1784.65|134874
1640127600000|2021-12-21 23:00:00|1789.53|1789.03|1803.77|1803.27|1805.3|1804.95|1786.16|1785.67|123619
1640214000000|2021-12-22 23:00:00|1804.38|1803.88|1809.02|1808.52|1811.01|1810.61|1799.03|1798.73|113213
1640559600000|2021-12-26 23:00:00|1807.73|1807.23|1812.3|1811.8|1813.78|1813.33|1803.28|1802.78|109502
1640646000000|2021-12-27 23:00:00|1811.79|1811.29|1806.52|1806.02|1820.54|1820.04|1805.24|1804.83|108724
1640732400000|2021-12-28 23:00:00|1806.69|1806.19|1805.04|1804.54|1808.01|1807.51|1789.74|1789.24|130671
1640818800000|2021-12-29 23:00:00|1804.84|1804.34|1814.94|1814.44|1817.45|1817.09|1796.53|1796.03|116353
1640905200000|2021-12-30 23:00:00|1815.61|1815.11|1829.63|1829.13|1830.64|1830.27|1814.77|1814.27|113525
1641164400000|2022-01-02 23:00:00|1830.08|1829.58|1801.71|1801.21|1832.15|1831.65|1798.55|1798.18|134759
1641250800000|2022-01-03 23:00:00|1802.42|1801.92|1814.93|1814.43|1816.99|1816.63|1798.71|1798.41|155143
1641337200000|2022-01-04 23:00:00|1814.94|1814.44|1810.73|1810.23|1829.96|1829.53|1808.6|1808.1|150816
1641423600000|2022-01-05 23:00:00|1810.43|1809.93|1791.49|1790.99|1811.84|1811.34|1786.6|1786.23|184862
1641510000000|2022-01-06 23:00:00|1791.5|1791.2|1797.27|1796.77|1798.95|1798.55|1782.82|1782.45|152681
1641769200000|2022-01-09 23:00:00|1795.16|1794.66|1801.93|1801.43|1802.63|1802.21|1790.56|1790.14|151056
1641855600000|2022-01-10 23:00:00|1801.08|1800.58|1821.95|1821.45|1823.54|1823.17|1800.45|1799.95|156859
1641942000000|2022-01-11 23:00:00|1821.32|1820.82|1826.3|1825.8|1828.36|1827.96|1814.93|1814.57|147288
1642028400000|2022-01-12 23:00:00|1826.24|1825.74|1822.75|1822.25|1828.38|1828.08|1812.54|1812.24|153239
1642114800000|2022-01-13 23:00:00|1822.45|1821.95|1818.77|1816.69|1829.44|1829.08|1814.87|1814.53|168716
1642374000000|2022-01-16 23:00:00|1818.24|1817.74|1819.62|1819.12|1823.46|1823.11|1813.38|1812.93|88569
1642460400000|2022-01-17 23:00:00|1819.11|1818.61|1813.9|1813.4|1823.1|1822.63|1805.97|1805.61|183339
1642546800000|2022-01-18 23:00:00|1814.01|1813.51|1840.69|1840.19|1843.66|1843.18|1810.48|1810.09|176379
1642633200000|2022-01-19 23:00:00|1840.31|1839.81|1839.48|1838.98|1848.12|1847.82|1836.12|1835.8|173101
1642719600000|2022-01-20 23:00:00|1839.38|1838.88|1834.87|1834.37|1843.45|1843.13|1828.7|1828.32|184022
1642978800000|2022-01-23 23:00:00|1833.52|1833.02|1843.53|1843.03|1844.57|1844.24|1830|1829.5|195256
1643065200000|2022-01-24 23:00:00|1843.33|1842.83|1848.29|1847.79|1854.11|1853.72|1835.19|1834.74|191210
1643151600000|2022-01-25 23:00:00|1848.14|1847.64|1820.27|1819.77|1850.42|1849.92|1815.27|1814.77|195061
1643238000000|2022-01-26 23:00:00|1820.25|1819.75|1797.74|1797.24|1822.47|1822.1|1792.03|1791.61|231772
1643324400000|2022-01-27 23:00:00|1799.24|1795.89|1792.03|1791.53|1799.74|1799.28|1780.46|1780.07|199071
1643583600000|2022-01-30 23:00:00|1790.77|1790.27|1797.25|1796.75|1800.09|1799.79|1785.78|1785.4|172812
1643670000000|2022-01-31 23:00:00|1797.9|1797.4|1801.52|1801.02|1809.14|1808.64|1795.96|1795.52|167983
1643756400000|2022-02-01 23:00:00|1801.06|1800.56|1807.1|1806.6|1811.09|1810.63|1794.69|1794.25|152072
1643842800000|2022-02-02 23:00:00|1807.36|1806.86|1805.07|1804.57|1809.3|1808.89|1788.83|1788.5|167515
1643929200000|2022-02-03 23:00:00|1805.63|1805.13|1807.47|1806.97|1815.21|1814.82|1792.48|1791.98|174858
1644188400000|2022-02-06 23:00:00|1808.2|1807.7|1820.67|1820.17|1823.87|1823.48|1807.85|1807.35|177765
1644274800000|2022-02-07 23:00:00|1821.03|1820.53|1826.15|1825.65|1829.08|1828.68|1815.73|1815.23|149751
1644361200000|2022-02-08 23:00:00|1826.07|1825.57|1833.64|1833.14|1836.13|1835.67|1824.91|1824.51|142799
1644447600000|2022-02-09 23:00:00|1833.44|1832.94|1827.08|1826.58|1842.24|1841.75|1821.93|1821.43|188576
1644534000000|2022-02-10 23:00:00|1826.86|1826.36|1859.38|1858.88|1865.7|1865.2|1821.09|1820.79|218469
1644793200000|2022-02-13 23:00:00|1860.16|1859.66|1871.33|1870.83|1874.49|1874.02|1851.08|1850.58|219917
1644879600000|2022-02-14 23:00:00|1872.02|1871.52|1853.78|1853.28|1879.83|1879.33|1844.85|1844.35|197228
1644966000000|2022-02-15 23:00:00|1853.99|1853.49|1869.98|1869.48|1872.83|1872.43|1850.57|1850.07|178894
1645052400000|2022-02-16 23:00:00|1870.03|1869.53|1898.7|1898.2|1901.41|1901.05|1868|1867.6|235374
1645138800000|2022-02-17 23:00:00|1899.18|1898.68|1899.88|1896.09|1902.78|1902.3|1886.81|1886.41|200847
1645398000000|2022-02-20 23:00:00|1901.01|1900.51|1904.48|1903.98|1908.6|1908.1|1887.82|1887.43|156538
1645484400000|2022-02-21 23:00:00|1910.76|1908.35|1898.86|1898.36|1914.63|1914.13|1891.65|1891.27|261795
1645570800000|2022-02-22 23:00:00|1899.56|1899.06|1909.11|1908.61|1910.71|1910.4|1889.79|1889.49|183136
1645657200000|2022-02-23 23:00:00|1909.89|1909.39|1904.07|1903.57|1974.67|1974.29|1878.38|1877.88|350840
1645743600000|2022-02-24 23:00:00|1904.57|1904.07|1889.26|1888.76|1921.93|1921.63|1883.24|1882.94|261374
1646002800000|2022-02-27 23:00:00|1922.19|1921.69|1909.3|1908.8|1932.37|1929.15|1891.1|1890.78|276055
1646089200000|2022-02-28 23:00:00|1908.09|1907.59|1945.53|1945.03|1950.55|1950.05|1901.71|1901.21|258295
1646175600000|2022-03-01 23:00:00|1943.87|1943.37|1929.03|1928.53|1948.25|1947.8|1915.18|1912.24|250500
1646262000000|2022-03-02 23:00:00|1929.68|1929.18|1936.14|1935.64|1941.57|1941.23|1922.24|1921.86|198892
1646348400000|2022-03-03 23:00:00|1936.43|1935.93|1970.65|1970.15|1973.37|1970.93|1929.86|1929.56|260534
1646607600000|2022-03-06 23:00:00|1976.94|1976.44|1998.35|1997.85|2002.89|2002.44|1961.37|1960.88|341360
1646694000000|2022-03-07 23:00:00|1997.25|1996.75|2050.37|2049.87|2070.72|2070.22|1981.33|1980.83|350449
1646780400000|2022-03-08 23:00:00|2050.63|2050.13|1991.79|1991.29|2059.47|2058.97|1976.46|1975.96|333338
1646866800000|2022-03-09 23:00:00|1992.37|1990.18|1997.29|1996.79|2009.49|2008.99|1970.99|1970.49|281546
1646953200000|2022-03-10 23:00:00|1997.25|1996.75|1990.51|1985.51|1999.35|1998.85|1958.97|1958.47|254121
1647126000000|2022-03-12 23:00:00|1989.2|1988.4|1980.72|1980.22|1990.48|1989.75|1970.9|1970.55|6622
1647212400000|2022-03-13 23:00:00|1980.53|1980.03|1953.89|1953.39|1981.38|1980.88|1950.05|1949.61|230632
1647298800000|2022-03-14 23:00:00|1953.72|1953.22|1916.56|1916.06|1955|1954.5|1907.33|1906.83|260346
1647385200000|2022-03-15 23:00:00|1916.54|1916.04|1925.97|1925.47|1929.94|1929.44|1895.25|1894.75|238118
1647471600000|2022-03-16 23:00:00|1926.06|1925.56|1941.6|1941.1|1950.04|1949.54|1925.55|1925.05|233835
1647558000000|2022-03-17 23:00:00|1941.61|1941.11|1921.71|1921.21|1945.65|1945.15|1918.26|1917.76|204619
1647730800000|2022-03-19 23:00:00|1923.31|1922.51|1920.42|1919.92|1928.64|1926.28|1918.67|1918.17|4582
1647817200000|2022-03-20 23:00:00|1920.4|1919.9|1936.45|1935.95|1941.12|1940.82|1918.26|1917.96|186882
1647903600000|2022-03-21 23:00:00|1936.44|1935.94|1920.88|1920.58|1938.65|1938.28|1910.91|1910.61|205841
1647990000000|2022-03-22 23:00:00|1920.9|1920.6|1945.39|1944.89|1948.59|1948.29|1915.75|1915.33|188347
1648076400000|2022-03-23 23:00:00|1945.4|1944.9|1958.68|1958.18|1966.41|1966.11|1937.67|1937.32|205819
1648162800000|2022-03-24 23:00:00|1958.66|1958.16|1958.35|1957.85|1964.6|1964.22|1943.38|1943.08|190573
1647730800000|2022-03-19 23:00:00|1923.31|1922.51|1920.42|1919.92|1928.64|1926.28|1918.67|1918.17|4582
1647817200000|2022-03-20 23:00:00|1920.4|1919.9|1936.45|1935.95|1941.12|1940.82|1918.26|1917.96|186882
1647903600000|2022-03-21 23:00:00|1936.44|1935.94|1920.88|1920.58|1938.65|1938.28|1910.91|1910.61|205841
1647990000000|2022-03-22 23:00:00|1920.9|1920.6|1945.39|1944.89|1948.59|1948.29|1915.75|1915.33|188347
1648076400000|2022-03-23 23:00:00|1945.4|1944.9|1958.68|1958.18|1966.41|1966.11|1937.67|1937.32|205819
1648162800000|2022-03-24 23:00:00|1958.66|1958.16|1958.35|1957.85|1964.6|1964.22|1943.38|1943.08|190573
1648418400000|2022-03-27 22:00:00|1957.76|1957.26|1923.11|1922.61|1960.05|1959.2|1917.16|1916.85|235167
1648504800000|2022-03-28 22:00:00|1923.48|1922.98|1919.76|1919.26|1929.66|1929.16|1890.45|1889.95|220457
1648591200000|2022-03-29 22:00:00|1919.74|1919.24|1933.05|1932.55|1938.79|1938.49|1916.16|1915.77|196187
1648677600000|2022-03-30 22:00:00|1933.53|1933.03|1937.82|1937.32|1950.12|1949.77|1919.48|1918.98|211279
1648764000000|2022-03-31 22:00:00|1937.76|1937.26|1925.42|1924.92|1939.86|1939.45|1918.24|1917.87|217110
1649023200000|2022-04-03 22:00:00|1925.8|1925.3|1932.63|1932.13|1937.17|1936.8|1915.76|1915.46|190566
1649109600000|2022-04-04 22:00:00|1933.2|1932.7|1924.03|1923.53|1944.83|1944.49|1918.1|1917.8|191015
1649196000000|2022-04-05 22:00:00|1924.04|1923.54|1925.37|1924.87|1933.76|1933.41|1915.45|1914.95|228545
1649282400000|2022-04-06 22:00:00|1925.03|1924.53|1932.39|1931.89|1937.99|1937.69|1920.83|1919.09|191855
1649368800000|2022-04-07 22:00:00|1932|1931.5|1947.72|1947.22|1950.22|1948.09|1927.95|1927.65|190695
1649023200000|2022-04-03 22:00:00|1925.8|1925.3|1932.63|1932.13|1937.17|1936.8|1915.76|1915.46|190566
1649109600000|2022-04-04 22:00:00|1933.2|1932.7|1924.03|1923.53|1944.83|1944.49|1918.1|1917.8|191015
1649196000000|2022-04-05 22:00:00|1924.04|1923.54|1925.37|1924.87|1933.76|1933.41|1915.45|1914.95|228545
1649282400000|2022-04-06 22:00:00|1925.03|1924.53|1932.39|1931.89|1937.99|1937.69|1920.83|1919.09|191855
1649368800000|2022-04-07 22:00:00|1932|1931.5|1947.72|1947.22|1950.22|1948.09|1927.95|1927.65|190695
1649628000000|2022-04-10 22:00:00|1946.8|1946.3|1953.93|1953.43|1970|1969.7|1940.26|1939.83|217637
1649714400000|2022-04-11 22:00:00|1953.33|1952.83|1967.1|1966.6|1978.84|1978.54|1949.86|1949.56|222198
1649800800000|2022-04-12 22:00:00|1967.31|1966.81|1978.09|1977.59|1981.83|1981.43|1963.18|1962.69|208779
1649887200000|2022-04-13 22:00:00|1977.6|1977.1|1974.01|1973.51|1980.67|1980.22|1960.79|1960.44|208942
1650232800000|2022-04-17 22:00:00|1973.33|1972.83|1979.23|1978.73|1998.66|1998.27|1971.57|1970.25|203419
1650319200000|2022-04-18 22:00:00|1977.45|1976.95|1950.29|1949.79|1982.28|1981.9|1944.02|1943.52|219088
1650405600000|2022-04-19 22:00:00|1950.57|1950.07|1958.02|1957.52|1958.62|1958.32|1939.64|1939.14|237661
1650492000000|2022-04-20 22:00:00|1957.08|1956.58|1951.68|1951.18|1957.76|1957.37|1936.92|1936.55|203220
1650578400000|2022-04-21 22:00:00|1951.55|1951.05|1932.2|1931.7|1955.83|1955.53|1926.84|1926.54|217957
1650837600000|2022-04-24 22:00:00|1930.82|1930.32|1898.15|1897.65|1935.97|1934.47|1891.68|1891.38|257306
1650924000000|2022-04-25 22:00:00|1898.39|1898.09|1905.68|1905.18|1911.44|1911.14|1895.94|1895.54|237232
1651010400000|2022-04-26 22:00:00|1906.32|1905.82|1886.34|1885.84|1907.34|1906.95|1881.56|1881.26|240533
1651096800000|2022-04-27 22:00:00|1886.41|1885.91|1894.75|1894.25|1897.05|1896.68|1872.4|1871.9|236748
1651183200000|2022-04-28 22:00:00|1895.38|1894.88|1897.55|1897.05|1920.02|1919.72|1892.66|1891.07|238862
1651442400000|2022-05-01 22:00:00|1897.26|1896.76|1863.47|1862.97|1900.25|1899.78|1854.74|1854.44|216640
1651528800000|2022-05-02 22:00:00|1863.95|1863.45|1868.45|1867.95|1878.32|1878.02|1850.61|1850.28|204823
1651615200000|2022-05-03 22:00:00|1868.77|1868.27|1881.34|1880.84|1890.15|1889.65|1861.71|1861.31|194009
1651701600000|2022-05-04 22:00:00|1884.51|1884.01|1877.22|1876.72|1909.97|1909.67|1872.82|1872.32|267834
1651788000000|2022-05-05 22:00:00|1877.73|1877.23|1883.63|1883.13|1892.82|1892.48|1866.4|1865.98|248601
1652047200000|2022-05-08 22:00:00|1883.64|1883.14|1854.51|1854.01|1886.12|1885.62|1851.97|1851.67|253899
1652133600000|2022-05-09 22:00:00|1854.58|1854.08|1842.04|1841.54|1865.8|1865.33|1840.02|1839.72|243170
1651442400000|2022-05-01 22:00:00|1897.26|1896.76|1863.47|1862.97|1900.25|1899.78|1854.74|1854.44|216640
1651528800000|2022-05-02 22:00:00|1863.95|1863.45|1868.45|1867.95|1878.32|1878.02|1850.61|1850.28|204823
1651615200000|2022-05-03 22:00:00|1868.77|1868.27|1881.34|1880.84|1890.15|1889.65|1861.71|1861.31|194009
1651701600000|2022-05-04 22:00:00|1884.51|1884.01|1877.22|1876.72|1909.97|1909.67|1872.82|1872.32|267834
1651788000000|2022-05-05 22:00:00|1877.73|1877.23|1883.63|1883.13|1892.82|1892.48|1866.4|1865.98|248601
1652047200000|2022-05-08 22:00:00|1883.64|1883.14|1854.51|1854.01|1886.12|1885.62|1851.97|1851.67|253899
1652133600000|2022-05-09 22:00:00|1854.58|1854.08|1842.04|1841.54|1865.8|1865.33|1840.02|1839.72|243170
1652220000000|2022-05-10 22:00:00|1839.25|1838.75|1852.7|1852.2|1858.5|1858|1832.23|1831.83|236629
1652306400000|2022-05-11 22:00:00|1852.3|1851.8|1822|1821.5|1859.11|1858.69|1821.47|1820.97|255544
1652392800000|2022-05-12 22:00:00|1822.67|1822.17|1813.52|1810.56|1829.14|1828.72|1799.42|1798.92|225740
1652652000000|2022-05-15 22:00:00|1810.5|1810|1824.23|1823.73|1827.18|1826.81|1787.1|1786.6|219253
1652738400000|2022-05-16 22:00:00|1825.63|1825.13|1816.64|1814.58|1836.43|1836.05|1813.13|1812.75|216426
1652824800000|2022-05-17 22:00:00|1815.26|1814.76|1816.8|1816.3|1824.97|1824.66|1807.52|1807.21|203709
1652911200000|2022-05-18 22:00:00|1817|1816.5|1842.17|1841.67|1849.52|1849.02|1811.13|1810.77|227944
1652997600000|2022-05-19 22:00:00|1842.05|1841.55|1846.93|1846.43|1849.7|1849.31|1832.55|1832.25|201050
1653256800000|2022-05-22 22:00:00|1850.72|1848.6|1853.78|1853.28|1865.62|1865.32|1843.73|1842.35|189784
1653343200000|2022-05-23 22:00:00|1854.16|1853.66|1866.75|1866.25|1870.03|1869.62|1849.54|1849.15|171075
1653429600000|2022-05-24 22:00:00|1867.99|1864.03|1853.74|1853.24|1868.39|1867.89|1842.27|1841.53|171504
1653516000000|2022-05-25 22:00:00|1853.6|1853.1|1851.32|1850.82|1855.86|1854.2|1841.07|1840.77|164417
1653602400000|2022-05-26 22:00:00|1852.92|1847.92|1854.28|1853.78|1862.23|1861.81|1848.23|1845.94|158562
1652652000000|2022-05-15 22:00:00|1810.5|1810|1824.23|1823.73|1827.18|1826.81|1787.1|1786.6|219253
1652738400000|2022-05-16 22:00:00|1825.63|1825.13|1816.64|1814.58|1836.43|1836.05|1813.13|1812.75|216426
1652824800000|2022-05-17 22:00:00|1815.26|1814.76|1816.8|1816.3|1824.97|1824.66|1807.52|1807.21|203709
1652911200000|2022-05-18 22:00:00|1817|1816.5|1842.17|1841.67|1849.52|1849.02|1811.13|1810.77|227944
1652997600000|2022-05-19 22:00:00|1842.05|1841.55|1846.93|1846.43|1849.7|1849.31|1832.55|1832.25|201050
1653256800000|2022-05-22 22:00:00|1850.72|1848.6|1853.78|1853.28|1865.62|1865.32|1843.73|1842.35|189784
1653343200000|2022-05-23 22:00:00|1854.16|1853.66|1866.75|1866.25|1870.03|1869.62|1849.54|1849.15|171075
1653429600000|2022-05-24 22:00:00|1867.99|1864.03|1853.74|1853.24|1868.39|1867.89|1842.27|1841.53|171504
1653516000000|2022-05-25 22:00:00|1853.6|1853.1|1851.32|1850.82|1855.86|1854.2|1841.07|1840.77|164417
1653602400000|2022-05-26 22:00:00|1852.92|1847.92|1854.28|1853.78|1862.23|1861.81|1848.23|1845.94|158562
1653861600000|2022-05-29 22:00:00|1852.66|1852.16|1855.75|1855.25|1864.34|1863.84|1848.49|1847.99|109512
1653948000000|2022-05-30 22:00:00|1856.35|1855.85|1837.65|1837.15|1857.4|1857.06|1835.25|1834.88|177430
1654034400000|2022-05-31 22:00:00|1837.15|1836.65|1846.77|1846.27|1850.24|1849.85|1828.71|1828.39|185994
1654120800000|2022-06-01 22:00:00|1847.28|1846.78|1868.85|1868.35|1870.79|1870.32|1844.33|1843.89|158420
1654207200000|2022-06-02 22:00:00|1869.43|1868.93|1851.42|1850.92|1874.41|1873.91|1847.6|1847.16|150714
1654466400000|2022-06-05 22:00:00|1850.31|1849.81|1841.91|1841.41|1858.12|1857.76|1840.89|1840.59|152990
1654552800000|2022-06-06 22:00:00|1841.45|1840.95|1852.49|1851.99|1855.81|1855.5|1837.18|1836.82|163678
1654639200000|2022-06-07 22:00:00|1853.23|1852.73|1853.95|1853.45|1859.93|1859.59|1844.63|1844.29|163188
1654725600000|2022-06-08 22:00:00|1855.19|1850.19|1848.27|1847.77|1855.67|1855.23|1840.27|1839.85|168020
1654812000000|2022-06-09 22:00:00|1848.25|1847.75|1871.77|1871.27|1876.21|1875.74|1825.43|1824.93|200119
1655071200000|2022-06-12 22:00:00|1875.7|1875.2|1821.39|1818.05|1880.22|1879.03|1818.62|1817.67|233361
1655157600000|2022-06-13 22:00:00|1820.23|1819.73|1808.77|1808.27|1831.89|1831.5|1805.34|1804.98|229220
1655244000000|2022-06-14 22:00:00|1808.87|1808.37|1833.95|1833.45|1842.02|1841.72|1807.81|1807.31|250892
1655330400000|2022-06-15 22:00:00|1833.56|1833.06|1857.61|1857.11|1857.84|1857.43|1815.63|1815.13|244920
1655416800000|2022-06-16 22:00:00|1857.11|1856.61|1840.19|1839.69|1857.11|1856.61|1834.03|1833.63|206309
1655676000000|2022-06-19 22:00:00|1837.99|1837.49|1838.82|1838.52|1846.46|1845.96|1835.04|1834.16|142790
1655762400000|2022-06-20 22:00:00|1838.91|1838.41|1833.06|1832.56|1843.93|1843.58|1828.78|1828.37|190284
1655848800000|2022-06-21 22:00:00|1833.4|1832.9|1838.11|1837.61|1848.2|1847.7|1823.61|1823.31|201899
1655935200000|2022-06-22 22:00:00|1838.38|1837.88|1822.98|1822.48|1846.32|1846.02|1822.75|1822.28|202286
1656021600000|2022-06-23 22:00:00|1823.25|1822.75|1827.81|1827.31|1832.11|1831.73|1817.09|1816.79|193118
1656280800000|2022-06-26 22:00:00|1836.53|1836.03|1823.02|1822.52|1841.39|1840.89|1820.99|1820.57|188604
1656367200000|2022-06-27 22:00:00|1822.93|1822.43|1820.04|1819.54|1829.78|1829.42|1818.58|1817.6|170413
1656453600000|2022-06-28 22:00:00|1820.1|1819.6|1817.79|1817.29|1833.29|1832.99|1812.41|1811.91|185164
1656540000000|2022-06-29 22:00:00|1818.34|1817.84|1807.7|1807.2|1825.38|1825.08|1802.89|1802.59|195379
1656626400000|2022-06-30 22:00:00|1807.87|1807.37|1808.25|1807.75|1809.72|1809.25|1784.73|1784.32|223979
1656885600000|2022-07-03 22:00:00|1811.55|1811.05|1808.46|1807.96|1814.66|1814.22|1804.15|1803.77|131138
1656972000000|2022-07-04 22:00:00|1808.15|1807.65|1765.13|1764.63|1812.46|1812.05|1764.05|1763.75|208943
1657058400000|2022-07-05 22:00:00|1766.28|1765.78|1739.11|1738.61|1773.14|1772.64|1732.46|1732.1|230227
1657144800000|2022-07-06 22:00:00|1739.61|1739.11|1740.5|1740|1749.28|1748.98|1736.73|1736.23|185238
1657231200000|2022-07-07 22:00:00|1740.25|1739.75|1742.88|1742.38|1752.69|1752.19|1730.99|1725.99|182527
1657490400000|2022-07-10 22:00:00|1742.29|1741.79|1734.44|1733.94|1745.53|1744.46|1731.47|1731.17|175530
1657576800000|2022-07-11 22:00:00|1734|1733.5|1726.41|1725.91|1744.83|1744.33|1723.52|1723.02|204338
1657663200000|2022-07-12 22:00:00|1726.5|1726|1735.77|1735.27|1745.63|1745.31|1707.35|1707.05|229893
1657749600000|2022-07-13 22:00:00|1736.12|1735.62|1710.07|1709.57|1739|1736.48|1697.79|1697.4|258597
1657836000000|2022-07-14 22:00:00|1710.75|1710.25|1709.73|1706.18|1716.95|1716.45|1699.2|1698.88|210677
1658095200000|2022-07-17 22:00:00|1707.81|1707.31|1709.52|1709.02|1724.2|1723.73|1706.3|1705.33|197213
1658181600000|2022-07-18 22:00:00|1709.92|1709.42|1712.11|1711.61|1718.69|1718.31|1705.58|1705.14|184501
1658268000000|2022-07-19 22:00:00|1711.95|1711.45|1696.87|1696.37|1714.81|1714.51|1692.76|1692.26|187102
1658354400000|2022-07-20 22:00:00|1696.83|1696.33|1718.82|1718.32|1720.5|1720.1|1681.06|1680.76|207966
1658440800000|2022-07-21 22:00:00|1718.25|1717.75|1728.16|1727.66|1739.61|1739.11|1713.15|1712.67|202551
1658700000000|2022-07-24 22:00:00|1727.06|1726.56|1720.19|1719.69|1736.59|1736.09|1715.04|1714.54|184315
1658786400000|2022-07-25 22:00:00|1719.6|1719.1|1717.62|1717.12|1728.51|1728.01|1713.81|1713.44|172812
1658872800000|2022-07-26 22:00:00|1717.91|1717.41|1734.3|1733.8|1740.64|1740.14|1711.74|1711.34|183559
1658959200000|2022-07-27 22:00:00|1734.26|1733.76|1756.06|1755.56|1757.36|1756.97|1734.26|1733.76|232658
1659045600000|2022-07-28 22:00:00|1756|1755.5|1766.52|1766.02|1768.95|1767.77|1752.45|1751.95|220473
1659304800000|2022-07-31 22:00:00|1765.27|1764.77|1772.36|1771.86|1775.56|1775.26|1758.67|1758.17|196492
1659391200000|2022-08-01 22:00:00|1772.08|1771.58|1760.59|1760.09|1788.36|1787.95|1760.32|1758.14|234106
1659477600000|2022-08-02 22:00:00|1762.04|1761.54|1765.61|1765.11|1773.09|1772.68|1754.61|1754.11|215858
1659564000000|2022-08-03 22:00:00|1765.75|1765.25|1791.5|1791|1795.21|1794.84|1763.48|1763.06|196148
1659650400000|2022-08-04 22:00:00|1791.77|1791.27|1775.42|1774.92|1795.23|1794.73|1765.17|1764.76|200790
1659909600000|2022-08-07 22:00:00|1773.48|1772.98|1789.27|1788.77|1790.29|1789.9|1770.92|1769.71|176656
1659996000000|2022-08-08 22:00:00|1789.05|1788.55|1794.31|1793.81|1800.71|1800.39|1783.55|1783.05|170499
1660082400000|2022-08-09 22:00:00|1795.36|1794.86|1792.63|1792.13|1808.17|1807.77|1787.81|1787.04|180124
1660168800000|2022-08-10 22:00:00|1792.58|1792.08|1790.03|1789.53|1799.6|1799.18|1783.73|1783.41|184028
1660255200000|2022-08-11 22:00:00|1791.29|1788.75|1802.63|1802.13|1804.77|1802.79|1785.11|1784.73|172414
1660514400000|2022-08-14 22:00:00|1802.66|1802.16|1780.02|1779.52|1803.33|1802.24|1773.19|1772.82|190300
1660600800000|2022-08-15 22:00:00|1779.86|1779.36|1776.4|1775.9|1783.42|1782.92|1771.7|1771.2|174239
1660687200000|2022-08-16 22:00:00|1776.2|1775.7|1761.94|1761.44|1782.64|1782.14|1759.95|1759.57|202128
1660773600000|2022-08-17 22:00:00|1762.41|1761.91|1758.89|1758.39|1772.66|1772.36|1755.66|1755.16|188558
1660860000000|2022-08-18 22:00:00|1759.65|1759.15|1747.12|1746.62|1759.7|1759.2|1745.83|1744.55|189043
1661119200000|2022-08-21 22:00:00|1747.3|1746.8|1736.63|1736.13|1749.33|1748.83|1727.97|1727.67|195097
1661205600000|2022-08-22 22:00:00|1736.57|1736.07|1748.37|1747.87|1754.31|1754.01|1731.02|1730.7|194662
1661292000000|2022-08-23 22:00:00|1748.4|1748.1|1751.11|1750.61|1756.09|1755.79|1742.67|1742.37|191844
1661378400000|2022-08-24 22:00:00|1751.4|1750.9|1758.96|1758.46|1765.8|1765.4|1750.13|1749.75|182762
1661464800000|2022-08-25 22:00:00|1758.85|1758.35|1738.21|1737.71|1759.32|1758.82|1734.37|1733.95|207264