820537200000|1996-01-01 23:00:00|576.23|576.23|585.94|585.94|586.29|586.29|573.89|573.89|0
820623600000|1996-01-02 23:00:00|585.94|585.94|572.29|572.29|586.32|586.32|571.42|571.42|0
820710000000|1996-01-03 23:00:00|572.29|572.29|563.48|563.48|575.6|575.6|552.69|552.69|0
820796400000|1996-01-04 23:00:00|563.48|563.48|565.14|565.14|568.85|568.85|552.18|552.18|0
821055600000|1996-01-07 23:00:00|565.14|565.14|563.15|563.15|568.23|568.23|562.22|562.22|0
821142000000|1996-01-08 23:00:00|562.42|562.42|534.42|534.42|562.48|562.48|533.51|533.51|0
821228400000|1996-01-09 23:00:00|534.42|534.42|535.29|535.29|545.19|545.19|527.22|527.22|0
821314800000|1996-01-10 23:00:00|535.29|535.29|555.2|555.2|555.22|555.22|535.29|535.29|0
821401200000|1996-01-11 23:00:00|555.2|555.2|552.71|552.71|558.96|558.96|546.71|546.71|0
821660400000|1996-01-14 23:00:00|552.75|552.75|534.44|534.44|554.36|554.36|533.65|533.65|0
821746800000|1996-01-15 23:00:00|534.44|534.44|546.05|546.05|546.47|546.47|526.8|526.8|0
821833200000|1996-01-16 23:00:00|546.05|546.05|545.51|545.51|555.7|555.7|534.87|534.87|0
821919600000|1996-01-17 23:00:00|545.51|545.51|554.32|554.32|555.24|555.24|545.51|545.51|0
822006000000|1996-01-18 23:00:00|554.32|554.32|564.64|564.64|566.12|566.12|554.28|554.28|0
822265200000|1996-01-21 23:00:00|564.64|564.64|571.25|571.25|572.01|572.01|563.68|563.68|0
822351600000|1996-01-22 23:00:00|571.25|571.25|567.35|567.35|572.92|572.92|566.92|566.92|0
822438000000|1996-01-23 23:00:00|567.35|567.35|582.14|582.14|582.29|582.29|567.35|567.35|0
822524400000|1996-01-24 23:00:00|582.14|582.14|572.26|572.26|584.56|584.56|571.52|571.52|0
822610800000|1996-01-25 23:00:00|572.26|572.26|577.05|577.05|577.05|577.05|568.33|568.33|0
822870000000|1996-01-28 23:00:00|577.05|577.05|576.23|576.23|580.48|580.48|574.45|574.45|0
822956400000|1996-01-29 23:00:00|576.23|576.23|583.99|583.99|585.26|585.26|576.23|576.23|0
823042800000|1996-01-30 23:00:00|583.99|583.99|591.82|591.82|591.84|591.84|580.43|580.43|0
823129200000|1996-01-31 23:00:00|591.82|591.82|601.88|601.88|601.88|601.88|589.01|589.01|0
823215600000|1996-02-01 23:00:00|601.88|601.88|601.42|601.42|606.6|606.6|599.36|599.36|0
823474800000|1996-02-04 23:00:00|601.5|601.5|615.47|615.47|615.47|615.47|600.67|600.67|0
823561200000|1996-02-05 23:00:00|615.47|615.47|619.2|619.2|621.65|621.65|614.87|614.87|0
823647600000|1996-02-06 23:00:00|619.17|619.17|615.07|615.07|619.33|619.33|610.35|610.35|0
823734000000|1996-02-07 23:00:00|615.07|615.07|623.8|623.8|625.23|625.23|610.1|610.1|0
823820400000|1996-02-08 23:00:00|623.8|623.8|623.01|623.01|629.4|629.4|620.08|620.08|0
824079600000|1996-02-11 23:00:00|623.01|623.01|625.29|625.29|629.01|629.01|623.01|623.01|0
824166000000|1996-02-12 23:00:00|625.3|625.3|618.54|618.54|626.51|626.51|612.04|612.04|0
824252400000|1996-02-13 23:00:00|618.54|618.54|617.59|617.59|623.63|623.63|613.25|613.25|0
824338800000|1996-02-14 23:00:00|617.59|617.59|620.23|620.23|621.77|621.77|615.55|615.55|0
824425200000|1996-02-15 23:00:00|620.23|620.23|619.04|619.04|623.29|623.29|614.91|614.91|0
824770800000|1996-02-19 23:00:00|619.04|619.04|616.83|616.83|621.9|621.9|611.73|611.73|0
824857200000|1996-02-20 23:00:00|616.83|616.83|627.28|627.28|627.56|627.56|616.83|616.83|0
824943600000|1996-02-21 23:00:00|627.28|627.28|643.41|643.41|644.21|644.21|627.28|627.28|0
825030000000|1996-02-22 23:00:00|643.41|643.41|642.59|642.59|647.34|647.34|634.6|634.6|0
825289200000|1996-02-25 23:00:00|642.59|642.59|637.92|637.92|645.24|645.24|636.56|636.56|0
825375600000|1996-02-26 23:00:00|637.92|637.92|631.1|631.1|640.57|640.57|628.45|628.45|0
825462000000|1996-02-27 23:00:00|631.1|631.1|631.44|631.44|638.79|638.79|629.9|629.9|0
825548400000|1996-02-28 23:00:00|631.44|631.44|622.83|622.83|631.44|631.44|620.88|620.88|0
825634800000|1996-02-29 23:00:00|622.83|622.83|604.76|604.76|622.83|622.83|601.04|601.04|0
825894000000|1996-03-03 23:00:00|604.76|604.76|601.5|601.5|609.84|609.84|600.08|600.08|0
825980400000|1996-03-04 23:00:00|601.5|601.5|615.88|615.88|616.06|616.06|600.46|600.46|0
826066800000|1996-03-05 23:00:00|615.88|615.88|607.84|607.84|617.22|617.22|607.8|607.8|0
826153200000|1996-03-06 23:00:00|607.84|607.84|609.55|609.55|612.52|612.52|606.29|606.29|0
826239600000|1996-03-07 23:00:00|609.55|609.55|591.71|591.71|609.55|609.55|585.33|585.33|0
826498800000|1996-03-10 23:00:00|591.71|591.71|605.48|605.48|605.62|605.62|591.71|591.71|0
826585200000|1996-03-11 23:00:00|605.48|605.48|599.02|599.02|605.48|605.48|592.6|592.6|0
826671600000|1996-03-12 23:00:00|599.02|599.02|614.75|614.75|615.89|615.89|599.02|599.02|0
826758000000|1996-03-13 23:00:00|614.75|614.75|610.56|610.56|619.03|619.03|610.55|610.55|0
826844400000|1996-03-14 23:00:00|610.56|610.56|621.71|621.71|622.68|622.68|610.56|610.56|0
827103600000|1996-03-17 23:00:00|621.71|621.71|633.26|633.26|633.44|633.44|621.71|621.71|0
827190000000|1996-03-18 23:00:00|633.26|633.26|629.39|629.39|637.92|637.92|626.83|626.83|0
827276400000|1996-03-19 23:00:00|629.39|629.39|615.26|615.26|629.39|629.39|613.44|613.44|0
827362800000|1996-03-20 23:00:00|615.26|615.26|611.51|611.51|617.55|617.55|610.48|610.48|0
827449200000|1996-03-21 23:00:00|611.51|611.51|612.88|612.88|615.37|615.37|605.87|605.87|0
827708400000|1996-03-24 23:00:00|612.88|612.88|597.82|597.82|617.75|617.75|597.82|597.82|0
827794800000|1996-03-25 23:00:00|597.82|597.82|602.08|602.08|604.75|604.75|591.35|591.35|0
827881200000|1996-03-26 23:00:00|602.08|602.08|608.06|608.06|612.61|612.61|602.08|602.08|0
827967600000|1996-03-27 23:00:00|608.06|608.06|608.08|608.08|611.74|611.74|602.89|602.89|0
828054000000|1996-03-28 23:00:00|608.08|608.08|609.69|609.69|614.77|614.77|608.08|608.08|0
828309600000|1996-03-31 22:00:00|609.69|609.69|612.99|612.99|615.18|615.18|609.69|609.69|0
828396000000|1996-04-01 22:00:00|612.99|612.99|615.81|615.81|616.02|616.02|612.43|612.43|0
828482400000|1996-04-02 22:00:00|615.81|615.81|618.57|618.57|618.77|618.77|609.96|609.96|0
828568800000|1996-04-03 22:00:00|618.57|618.57|618|618|620.59|620.59|615.26|615.26|0
828914400000|1996-04-07 22:00:00|618|618|610.61|610.61|618|618|601.47|601.47|0
829000800000|1996-04-08 22:00:00|610.61|610.61|611.06|611.06|618.84|618.84|609.84|609.84|0
829087200000|1996-04-09 22:00:00|611.06|611.06|609.11|609.11|619.95|619.95|608.16|608.16|0
829173600000|1996-04-10 22:00:00|609.11|609.11|604.07|604.07|612.16|612.16|597.42|597.42|0
829260000000|1996-04-11 22:00:00|604.07|604.07|605.05|605.05|607.16|607.16|602.03|602.03|0
829519200000|1996-04-14 22:00:00|605.05|605.05|611.08|611.08|611.55|611.55|605.05|605.05|0
829605600000|1996-04-15 22:00:00|611.08|611.08|625.94|625.94|625.99|625.99|611.08|611.08|0
829692000000|1996-04-16 22:00:00|625.93|625.93|620.71|620.71|627.38|627.38|618.39|618.39|0
829778400000|1996-04-17 22:00:00|620.71|620.71|633.44|633.44|633.44|633.44|620.71|620.71|0
829864800000|1996-04-18 22:00:00|633.44|633.44|633.01|633.01|638.72|638.72|632.15|632.15|0
830124000000|1996-04-21 22:00:00|633.01|633.01|644.29|644.29|644.4|644.4|633.01|633.01|0
830210400000|1996-04-22 22:00:00|644.29|644.29|654.49|654.49|654.63|654.63|643.02|643.02|0
830296800000|1996-04-23 22:00:00|654.49|654.49|664.01|664.01|664.01|664.01|654.49|654.49|0
830383200000|1996-04-24 22:00:00|664.01|664.01|666.68|666.68|666.84|666.84|657.99|657.99|0
830469600000|1996-04-25 22:00:00|666.68|666.68|666.65|666.65|669.74|669.74|664.48|664.48|0
830728800000|1996-04-28 22:00:00|666.65|666.65|667|667|668.31|668.31|663.96|663.96|0
830815200000|1996-04-29 22:00:00|667|667|666.73|666.73|667.04|667.04|662.79|662.79|0
830901600000|1996-04-30 22:00:00|666.73|666.73|673.36|673.36|673.88|673.88|665.34|665.34|0
830988000000|1996-05-01 22:00:00|673.36|673.36|656.73|656.73|673.55|673.55|656.62|656.62|0
831074400000|1996-05-02 22:00:00|656.73|656.73|661.07|661.07|670.24|670.24|656.73|656.73|0
831333600000|1996-05-05 22:00:00|661.07|661.07|662.93|662.93|665.07|665.07|655.95|655.95|0
831420000000|1996-05-06 22:00:00|662.93|662.93|660.82|660.82|665.6|665.6|658.61|658.61|0
831506400000|1996-05-07 22:00:00|660.82|660.82|663.53|663.53|663.53|663.53|646.02|646.02|0
831592800000|1996-05-08 22:00:00|663.43|663.43|662.54|662.54|666.69|666.69|660.55|660.55|0
831679200000|1996-05-09 22:00:00|662.54|662.54|672.54|672.54|672.59|672.59|662.54|662.54|0
831938400000|1996-05-12 22:00:00|672.54|672.54|688.52|688.52|688.76|688.76|672.54|672.54|0
832024800000|1996-05-13 22:00:00|688.52|688.52|695.43|695.43|697.49|697.49|688.52|688.52|0
832111200000|1996-05-14 22:00:00|695.43|695.43|690.16|690.16|700.65|700.65|690.14|690.14|0
832197600000|1996-05-15 22:00:00|690.15|690.15|695.25|695.25|695.27|695.27|683.95|683.95|0
832284000000|1996-05-16 22:00:00|695.25|695.25|690.81|690.81|699.55|699.55|690.81|690.81|0
832543200000|1996-05-19 22:00:00|690.81|690.81|693.27|693.27|696.83|696.83|690.81|690.81|0
832629600000|1996-05-20 22:00:00|693.27|693.27|687.86|687.86|696.51|696.51|687.86|687.86|0
832716000000|1996-05-21 22:00:00|687.86|687.86|688.43|688.43|691.08|691.08|684.16|684.16|0
832802400000|1996-05-22 22:00:00|688.43|688.43|692.09|692.09|695.36|695.36|687.45|687.45|0
832888800000|1996-05-23 22:00:00|692.09|692.09|688.91|688.91|693.85|693.85|688.74|688.74|0
833234400000|1996-05-27 22:00:00|688.91|688.91|685.07|685.07|692.43|692.43|683.85|683.85|0
833320800000|1996-05-28 22:00:00|685.07|685.07|677.09|677.09|686.73|686.73|674.65|674.65|0
833407200000|1996-05-29 22:00:00|677.09|677.09|684.04|684.04|685.51|685.51|675.03|675.03|0
833493600000|1996-05-30 22:00:00|684.04|684.04|692.39|692.39|694.27|694.27|684.04|684.04|0
833752800000|1996-06-02 22:00:00|692.39|692.39|689.25|689.25|693.96|693.96|687.04|687.04|0
833839200000|1996-06-03 22:00:00|689.25|689.25|692.59|692.59|693.74|693.74|687.72|687.72|0
833925600000|1996-06-04 22:00:00|692.59|692.59|699.35|699.35|700.3|700.3|689.67|689.67|0
834012000000|1996-06-05 22:00:00|699.35|699.35|687.01|687.01|704.09|704.09|687.01|687.01|0
834098400000|1996-06-06 22:00:00|687.01|687.01|691.46|691.46|691.54|691.54|673.32|673.32|0
834357600000|1996-06-09 22:00:00|691.46|691.46|688.84|688.84|693.35|693.35|687.77|687.77|0
834444000000|1996-06-10 22:00:00|688.84|688.84|690.94|690.94|696.57|696.57|688.84|688.84|0
834530400000|1996-06-11 22:00:00|690.94|690.94|697.16|697.16|702.14|702.14|690.94|690.94|0
834616800000|1996-06-12 22:00:00|697.16|697.16|691.84|691.84|698.32|698.32|686.51|686.51|0
834703200000|1996-06-13 22:00:00|691.84|691.84|681.13|681.13|691.84|691.84|681.07|681.07|0
834962400000|1996-06-16 22:00:00|681.14|681.14|678.44|678.44|684.26|684.26|676.84|676.84|0
835048800000|1996-06-17 22:00:00|678.44|678.44|666.07|666.07|680.16|680.16|665.28|665.28|0
835135200000|1996-06-18 22:00:00|666.07|666.07|667.72|667.72|673.75|673.75|665.26|665.26|0
835221600000|1996-06-19 22:00:00|667.71|667.71|664.45|664.45|671.75|671.75|648.93|648.93|0
835308000000|1996-06-20 22:00:00|664.5|664.5|672.53|672.53|673.39|673.39|664.5|664.5|0
835567200000|1996-06-23 22:00:00|672.53|672.53|677.17|677.17|680.62|680.62|671.18|671.18|0
835653600000|1996-06-24 22:00:00|677.17|677.17|668.04|668.04|678.55|678.55|667.68|667.68|0
835740000000|1996-06-25 22:00:00|668.04|668.04|659.69|659.69|669.06|669.06|651.72|651.72|0
835826400000|1996-06-26 22:00:00|659.69|659.69|671.15|671.15|671.48|671.48|654.59|654.59|0
835912800000|1996-06-27 22:00:00|671.15|671.15|677.3|677.3|681.69|681.69|671.15|671.15|0
836172000000|1996-06-30 22:00:00|677.4|677.4|687.07|687.07|687.95|687.95|677.33|677.33|0
836258400000|1996-07-01 22:00:00|687.07|687.07|680.17|680.17|687.07|687.07|680.14|680.14|0
836344800000|1996-07-02 22:00:00|680.17|680.17|673.84|673.84|680.71|680.71|673.3|673.3|0
836517600000|1996-07-04 22:00:00|673.84|673.84|657.68|657.68|673.84|673.84|657.68|657.68|0
836776800000|1996-07-07 22:00:00|657.68|657.68|656|656|665.12|665.12|655.52|655.52|0
836863200000|1996-07-08 22:00:00|656|656|660.76|660.76|664.2|664.2|656|656|0
836949600000|1996-07-09 22:00:00|660.76|660.76|657.45|657.45|660.76|660.76|649.33|649.33|0
837036000000|1996-07-10 22:00:00|657.45|657.45|635.78|635.78|657.45|657.45|625.44|625.44|0
837122400000|1996-07-11 22:00:00|635.78|635.78|635.06|635.06|642.86|642.86|625.09|625.09|0
837381600000|1996-07-14 22:00:00|635.06|635.06|606.89|606.89|635.06|635.06|606.07|606.07|0
837468000000|1996-07-15 22:00:00|606.89|606.89|614.25|614.25|615.82|615.82|572.79|572.79|0
837554400000|1996-07-16 22:00:00|614.25|614.25|631.3|631.3|634.42|634.42|614.25|614.25|0
837640800000|1996-07-17 22:00:00|631.3|631.3|643.74|643.74|644.11|644.11|628.17|628.17|0
837727200000|1996-07-18 22:00:00|643.75|643.75|633.05|633.05|643.75|643.75|627.94|627.94|0
837986400000|1996-07-21 22:00:00|633.05|633.05|624.03|624.03|633.05|633.05|618.92|618.92|0
838072800000|1996-07-22 22:00:00|624.03|624.03|598.34|598.34|627.6|627.6|595.8|595.8|0
838159200000|1996-07-23 22:00:00|598.33|598.33|605.05|605.05|609.86|609.86|577.81|577.81|0
838245600000|1996-07-24 22:00:00|605.05|605.05|620.39|620.39|620.55|620.55|605.05|605.05|0
838332000000|1996-07-25 22:00:00|620.39|620.39|633.39|633.39|633.68|633.68|620.39|620.39|0
838591200000|1996-07-28 22:00:00|633.39|633.39|620.51|620.51|637.05|637.05|620.42|620.42|0
838677600000|1996-07-29 22:00:00|620.51|620.51|630.32|630.32|630.4|630.4|617.68|617.68|0
838764000000|1996-07-30 22:00:00|630.32|630.32|636.01|636.01|640.2|640.2|628.3|628.3|0
838850400000|1996-07-31 22:00:00|636.01|636.01|651.07|651.07|651.9|651.9|635.36|635.36|0
838936800000|1996-08-01 22:00:00|651.07|651.07|667.84|667.84|670.59|670.59|651.07|651.07|0
839196000000|1996-08-04 22:00:00|667.84|667.84|661.02|661.02|670.98|670.98|660|660|0
839282400000|1996-08-05 22:00:00|661.02|661.02|671.69|671.69|671.74|671.74|655.27|655.27|0
839368800000|1996-08-06 22:00:00|671.69|671.69|682.37|682.37|682.48|682.48|668.63|668.63|0
839455200000|1996-08-07 22:00:00|682.33|682.33|677.52|677.52|682.33|682.33|676.34|676.34|0
839541600000|1996-08-08 22:00:00|677.52|677.52|678.31|678.31|682.27|682.27|671.44|671.44|0
839800800000|1996-08-11 22:00:00|678.31|678.31|679.39|679.39|681.92|681.92|670.39|670.39|0
839887200000|1996-08-12 22:00:00|679.39|679.39|669.1|669.1|679.39|679.39|666.57|666.57|0
839973600000|1996-08-13 22:00:00|669.1|669.1|677.17|677.17|678.37|678.37|669.1|669.1|0
840060000000|1996-08-14 22:00:00|677.17|677.17|677.09|677.09|680.65|680.65|673.99|673.99|0
840146400000|1996-08-15 22:00:00|677.09|677.09|672.28|672.28|680.74|680.74|671.92|671.92|0
840405600000|1996-08-18 22:00:00|672.28|672.28|670.25|670.25|673|673|660.04|660.04|0
840492000000|1996-08-19 22:00:00|670.25|670.25|662.87|662.87|671.48|671.48|662.73|662.73|0
840578400000|1996-08-20 22:00:00|662.87|662.87|667.42|667.42|670.41|670.41|658.47|658.47|0
840664800000|1996-08-21 22:00:00|667.42|667.42|681.63|681.63|681.63|681.63|667.42|667.42|0
840751200000|1996-08-22 22:00:00|681.63|681.63|677.57|677.57|685.15|685.15|677.19|677.19|0
841010400000|1996-08-25 22:00:00|677.57|677.57|672.92|672.92|678.48|678.48|671.69|671.69|0
841096800000|1996-08-26 22:00:00|672.86|672.86|679.05|679.05|679.08|679.08|672.86|672.86|0
841183200000|1996-08-27 22:00:00|679.05|679.05|679.67|679.67|681.41|681.41|676.8|676.8|0
841269600000|1996-08-28 22:00:00|679.67|679.67|671.1|671.1|679.67|679.67|670.34|670.34|0
841356000000|1996-08-29 22:00:00|671.1|671.1|663.57|663.57|672.86|672.86|663.17|663.17|0
841701600000|1996-09-02 22:00:00|663.57|663.57|669.29|669.29|669.41|669.41|650.48|650.48|0
841788000000|1996-09-03 22:00:00|669.29|669.29|669.2|669.2|672.34|672.34|666.25|666.25|0
841874400000|1996-09-04 22:00:00|669.2|669.2|652.32|652.32|669.2|669.2|652.29|652.29|0
841960800000|1996-09-05 22:00:00|652.32|652.32|664.22|664.22|666.88|666.88|652.32|652.32|0
842220000000|1996-09-08 22:00:00|664.22|664.22|671.98|671.98|672.09|672.09|663.53|663.53|0
842306400000|1996-09-09 22:00:00|671.98|671.98|671.65|671.65|674.45|674.45|666.05|666.05|0
842392800000|1996-09-10 22:00:00|671.65|671.65|675.12|675.12|676.5|676.5|666.03|666.03|0
842479200000|1996-09-11 22:00:00|675.12|675.12|685.65|685.65|687.4|687.4|674.73|674.73|0
842565600000|1996-09-12 22:00:00|685.65|685.65|707.86|707.86|707.91|707.91|685.65|685.65|0
842824800000|1996-09-15 22:00:00|707.86|707.86|709.22|709.22|715.85|715.85|706.65|706.65|0
842911200000|1996-09-16 22:00:00|709.22|709.22|722.5|722.5|724.2|724.2|709.22|709.22|0
842997600000|1996-09-17 22:00:00|722.5|722.5|727.63|727.63|735.68|735.68|716.72|716.72|0
843084000000|1996-09-18 22:00:00|727.63|727.63|736.76|736.76|738.44|738.44|725.22|725.22|0
843170400000|1996-09-19 22:00:00|736.76|736.76|743.42|743.42|745.6|745.6|733.16|733.16|0
843429600000|1996-09-22 22:00:00|743.42|743.42|733.41|733.41|743.42|743.42|731.3|731.3|0
843516000000|1996-09-23 22:00:00|733.41|733.41|736.59|736.59|741.35|741.35|731.59|731.59|0
843602400000|1996-09-24 22:00:00|736.59|736.59|745.73|745.73|746.09|746.09|736.59|736.59|0
843688800000|1996-09-25 22:00:00|745.73|745.73|744.61|744.61|757.83|757.83|741.57|741.57|0
843775200000|1996-09-26 22:00:00|744.61|744.61|744.73|744.73|747.43|747.43|740.94|740.94|0
844034400000|1996-09-29 22:00:00|744.73|744.73|737.58|737.58|748.87|748.87|737.14|737.14|0
844120800000|1996-09-30 22:00:00|737.58|737.58|734.5|734.5|739.96|739.96|727.14|727.14|0
844207200000|1996-10-01 22:00:00|734.5|734.5|747.55|747.55|749.94|749.94|734.5|734.5|0
844293600000|1996-10-02 22:00:00|747.55|747.55|743.28|743.28|752.06|752.06|743.28|743.28|0
844380000000|1996-10-03 22:00:00|743.28|743.28|759.12|759.12|759.13|759.13|743.28|743.28|0
844639200000|1996-10-06 22:00:00|759.12|759.12|764.96|764.96|765.58|765.58|757.81|757.81|0
844725600000|1996-10-07 22:00:00|764.96|764.96|753.24|753.24|770.74|770.74|752.95|752.95|0
844812000000|1996-10-08 22:00:00|753.24|753.24|753.97|753.97|763.84|763.84|750.15|750.15|0
844898400000|1996-10-09 22:00:00|753.97|753.97|751.44|751.44|760.06|760.06|749.1|749.1|0
844984800000|1996-10-10 22:00:00|751.44|751.44|765.64|765.64|765.7|765.7|751.44|751.44|0
845244000000|1996-10-13 22:00:00|765.64|765.64|771.99|771.99|772.85|772.85|765.32|765.32|0
845330400000|1996-10-14 22:00:00|771.99|771.99|775.08|775.08|786.75|786.75|770.31|770.31|0
845416800000|1996-10-15 22:00:00|775.08|775.08|767.64|767.64|775.08|775.08|762.37|762.37|0
845503200000|1996-10-16 22:00:00|767.64|767.64|755.77|755.77|772.96|772.96|755.77|755.77|0
845589600000|1996-10-17 22:00:00|755.77|755.77|756.83|756.83|758.49|758.49|751.6|751.6|0
845848800000|1996-10-20 22:00:00|756.83|756.83|746.28|746.28|764.64|764.64|743.15|743.15|0
845935200000|1996-10-21 22:00:00|746.28|746.28|736.64|736.64|746.66|746.66|730.55|730.55|0
846021600000|1996-10-22 22:00:00|736.64|736.64|749.7|749.7|750.59|750.59|732.63|732.63|0
846108000000|1996-10-23 22:00:00|749.7|749.7|748.41|748.41|760.05|760.05|747.26|747.26|0
846194400000|1996-10-24 22:00:00|748.41|748.41|743.55|743.55|754.1|754.1|743.35|743.35|0
846457200000|1996-10-27 23:00:00|743.55|743.55|741.64|741.64|753.19|753.19|741.33|741.33|0
846543600000|1996-10-28 23:00:00|741.64|741.64|731.21|731.21|749.04|749.04|730.45|730.45|0
846630000000|1996-10-29 23:00:00|731.21|731.21|736.36|736.36|742.26|742.26|731.21|731.21|0
846716400000|1996-10-30 23:00:00|736.36|736.36|751.99|751.99|752.63|752.63|736.36|736.36|0
846802800000|1996-10-31 23:00:00|751.99|751.99|755.51|755.51|758.56|758.56|748.97|748.97|0
847062000000|1996-11-03 23:00:00|755.51|755.51|756.23|756.23|758.5|758.5|751.45|751.45|0
847148400000|1996-11-04 23:00:00|756.23|756.23|769.89|769.89|774.03|774.03|756.23|756.23|0
847234800000|1996-11-05 23:00:00|769.9|769.9|786.9|786.9|786.94|786.94|767.08|767.08|0
847321200000|1996-11-06 23:00:00|786.9|786.9|795.42|795.42|800.87|800.87|785.08|785.08|0
847407600000|1996-11-07 23:00:00|795.42|795.42|798.66|798.66|798.85|798.85|787.82|787.82|0
847666800000|1996-11-10 23:00:00|798.66|798.66|804.72|804.72|804.98|804.98|795.67|795.67|0
847753200000|1996-11-11 23:00:00|804.72|804.72|794.09|794.09|810.78|810.78|793.03|793.03|0
847839600000|1996-11-12 23:00:00|794.09|794.09|798.7|798.7|801.22|801.22|790.11|790.11|0
847926000000|1996-11-13 23:00:00|798.7|798.7|809.75|809.75|810.25|810.25|795.62|795.62|0
848012400000|1996-11-14 23:00:00|809.75|809.75|799.44|799.44|814.31|814.31|794.1|794.1|0
848271600000|1996-11-17 23:00:00|799.43|799.43|793.29|793.29|801.05|801.05|787.71|787.71|0
848358000000|1996-11-18 23:00:00|793.29|793.29|805.78|805.78|806.22|806.22|791.25|791.25|0
848444400000|1996-11-19 23:00:00|805.78|805.78|808.39|808.39|819.05|819.05|805.08|805.08|0
848530800000|1996-11-20 23:00:00|808.39|808.39|800.47|800.47|812.59|812.59|798.14|798.14|0
848617200000|1996-11-21 23:00:00|800.47|800.47|818.51|818.51|818.66|818.66|800.47|800.47|0
848876400000|1996-11-24 23:00:00|818.51|818.51|821.24|821.24|822.23|822.23|813.86|813.86|0
848962800000|1996-11-25 23:00:00|821.24|821.24|825.51|825.51|827.92|827.92|811.67|811.67|0
849049200000|1996-11-26 23:00:00|825.51|825.51|832.37|832.37|833.15|833.15|823.68|823.68|0
849222000000|1996-11-28 23:00:00|832.37|832.37|834.01|834.01|836.15|836.15|832.37|832.37|0
849481200000|1996-12-01 23:00:00|834.01|834.01|844.63|844.63|844.63|844.63|827.31|827.31|0
849567600000|1996-12-02 23:00:00|844.63|844.63|837.91|837.91|855.79|855.79|836.38|836.38|0
849654000000|1996-12-03 23:00:00|837.91|837.91|834.65|834.65|842.58|842.58|826.26|826.26|0
849740400000|1996-12-04 23:00:00|834.65|834.65|835.8|835.8|840.9|840.9|832.24|832.24|0
849826800000|1996-12-05 23:00:00|835.8|835.8|827.21|827.21|836.66|836.66|805.07|805.07|0
850086000000|1996-12-08 23:00:00|827.21|827.21|856.64|856.64|856.66|856.66|827.21|827.21|0
850172400000|1996-12-09 23:00:00|856.64|856.64|848.96|848.96|869.71|869.71|848.96|848.96|0
850258800000|1996-12-10 23:00:00|848.96|848.96|856.38|856.38|858.2|858.2|836.1|836.1|0
850345200000|1996-12-11 23:00:00|856.38|856.38|843.3|843.3|873|873|843.3|843.3|0
850431600000|1996-12-12 23:00:00|843.37|843.37|828.45|828.45|843.37|843.37|825.49|825.49|0
850690800000|1996-12-15 23:00:00|828.45|828.45|804.62|804.62|836.44|836.44|802.91|802.91|0
850777200000|1996-12-16 23:00:00|804.62|804.62|815.79|815.79|816.28|816.28|798.13|798.13|0
850863600000|1996-12-17 23:00:00|815.92|815.92|836.54|836.54|836.82|836.82|815.92|815.92|0
850950000000|1996-12-18 23:00:00|836.54|836.54|843.72|843.72|846.52|846.52|836.54|836.54|0
851036400000|1996-12-19 23:00:00|843.72|843.72|834.05|834.05|853.19|853.19|832.85|832.85|0
851295600000|1996-12-22 23:00:00|834.05|834.05|824.79|824.79|837.25|837.25|821.43|821.43|0
851382000000|1996-12-23 23:00:00|824.72|824.72|835.4|835.4|835.4|835.4|822|822|0
851554800000|1996-12-25 23:00:00|835.4|835.4|842.98|842.98|843.59|843.59|835.4|835.4|0
851641200000|1996-12-26 23:00:00|842.98|842.98|835.19|835.19|845.05|845.05|835.03|835.03|0
851900400000|1996-12-29 23:00:00|835.19|835.19|826.49|826.49|841.32|841.32|826.49|826.49|0
851986800000|1996-12-30 23:00:00|826.49|826.49|821.36|821.36|831.05|831.05|820.39|820.39|0
852159600000|1997-01-01 23:00:00|821.36|821.36|815.6|815.6|825.87|825.87|806.17|806.17|0
852246000000|1997-01-02 23:00:00|815.6|815.6|848.08|848.08|848.18|848.18|815.6|815.6|0
852505200000|1997-01-05 23:00:00|848.52|848.52|853.24|853.24|858.18|858.18|844.43|844.43|0
852591600000|1997-01-06 23:00:00|853.24|853.24|864.55|864.55|864.55|864.55|847.48|847.48|0
852678000000|1997-01-07 23:00:00|864.55|864.55|853.09|853.09|867.37|867.37|852.68|852.68|0
852764400000|1997-01-08 23:00:00|853.09|853.09|856.95|856.95|860.19|860.19|852.23|852.23|0
852850800000|1997-01-09 23:00:00|856.95|856.95|865.58|865.58|865.58|865.58|846.49|846.49|0
853110000000|1997-01-12 23:00:00|865.59|865.59|864.37|864.37|870.62|870.62|861.55|861.55|0
853196400000|1997-01-13 23:00:00|864.37|864.37|881.38|881.38|886.38|886.38|864.37|864.37|0
853282800000|1997-01-14 23:00:00|881.38|881.38|864.02|864.02|883.42|883.42|864.02|864.02|0
853369200000|1997-01-15 23:00:00|864.37|864.37|873.81|873.81|880.52|880.52|864.37|864.37|0
853455600000|1997-01-16 23:00:00|873.63|873.63|883.44|883.44|885.73|885.73|872.76|872.76|0
853714800000|1997-01-19 23:00:00|883.44|883.44|899.75|899.75|903.85|903.85|883.44|883.44|0
853801200000|1997-01-20 23:00:00|899.75|899.75|913.73|913.73|915.31|915.31|895.72|895.72|0
853887600000|1997-01-21 23:00:00|913.73|913.73|925.52|925.52|925.52|925.52|908.99|908.99|0
853974000000|1997-01-22 23:00:00|925.52|925.52|912.74|912.74|938.11|938.11|912.74|912.74|0
854060400000|1997-01-23 23:00:00|912.74|912.74|898.37|898.37|915.47|915.47|896.06|896.06|0
854319600000|1997-01-26 23:00:00|898.37|898.37|889.82|889.82|903.2|903.2|888.74|888.74|0
854406000000|1997-01-27 23:00:00|889.82|889.82|890.79|890.79|908.34|908.34|884.17|884.17|0
854492400000|1997-01-28 23:00:00|890.79|890.79|892.46|892.46|898.01|898.01|884.43|884.43|0
854578800000|1997-01-29 23:00:00|892.46|892.46|911.71|911.71|911.73|911.73|892.46|892.46|0
854665200000|1997-01-30 23:00:00|911.71|911.71|921.55|921.55|926.01|926.01|911.71|911.71|0
854924400000|1997-02-02 23:00:00|921.55|921.55|918.01|918.01|928.31|928.31|915.17|915.17|0
855010800000|1997-02-03 23:00:00|918.01|918.01|916.3|916.3|918.43|918.43|902.06|902.06|0
855097200000|1997-02-04 23:00:00|916.3|916.3|887.39|887.39|916.53|916.53|875.98|875.98|0
855183600000|1997-02-05 23:00:00|887.38|887.38|885.52|885.52|890.84|890.84|877.96|877.96|0
855270000000|1997-02-06 23:00:00|885.52|885.52|899.84|899.84|901.64|901.64|885.29|885.29|0
855529200000|1997-02-09 23:00:00|899.84|899.84|872.06|872.06|902.89|902.89|871.1|871.1|0
855615600000|1997-02-10 23:00:00|872.06|872.06|871.71|871.71|881.44|881.44|856.04|856.04|0
855702000000|1997-02-11 23:00:00|871.71|871.71|900.5|900.5|900.5|900.5|871.71|871.71|0
855788400000|1997-02-12 23:00:00|900.5|900.5|907.71|907.71|912.28|912.28|900.5|900.5|0
855874800000|1997-02-13 23:00:00|907.52|907.52|899.91|899.91|909.13|909.13|897.22|897.22|0
856220400000|1997-02-17 23:00:00|899.91|899.91|897.53|897.53|901.82|901.82|888.48|888.48|0
856306800000|1997-02-18 23:00:00|897.53|897.53|897.65|897.65|903.6|903.6|892.73|892.73|0
856393200000|1997-02-19 23:00:00|897.72|897.72|880.25|880.25|897.72|897.72|878.27|878.27|0
856479600000|1997-02-20 23:00:00|880.25|880.25|864.3|864.3|880.52|880.52|862|862|0
856738800000|1997-02-23 23:00:00|864.3|864.3|880.26|880.26|880.67|880.67|853.27|853.27|0
856825200000|1997-02-24 23:00:00|880.26|880.26|882.04|882.04|892.25|892.25|874.88|874.88|0
856911600000|1997-02-25 23:00:00|882.04|882.04|880.74|880.74|886.83|886.83|871.64|871.64|0
856998000000|1997-02-26 23:00:00|880.74|880.74|848.49|848.49|880.74|880.74|848.16|848.16|0
857084400000|1997-02-27 23:00:00|848.49|848.49|850.46|850.46|858.5|858.5|835.87|835.87|0
857343600000|1997-03-02 23:00:00|850.46|850.46|856.08|856.08|857|857|844.1|844.1|0
857430000000|1997-03-03 23:00:00|856.08|856.08|862.04|862.04|869.07|869.07|856.08|856.08|0
857516400000|1997-03-04 23:00:00|862.04|862.04|872.07|872.07|872.31|872.31|861.92|861.92|0
857602800000|1997-03-05 23:00:00|872.07|872.07|851.51|851.51|874.28|874.28|850.99|850.99|0
857689200000|1997-03-06 23:00:00|851.51|851.51|841.03|841.03|857.53|857.53|837.01|837.01|0
857948400000|1997-03-09 23:00:00|841.03|841.03|854.84|854.84|854.84|854.84|831.83|831.83|0
858034800000|1997-03-10 23:00:00|854.84|854.84|848.5|848.5|858.5|858.5|848.5|848.5|0
858121200000|1997-03-11 23:00:00|848.5|848.5|839.32|839.32|850.64|850.64|835.17|835.17|0
858207600000|1997-03-12 23:00:00|839.32|839.32|840.5|840.5|847.29|847.29|834.46|834.46|0
858294000000|1997-03-13 23:00:00|840.5|840.5|838.98|838.98|850.17|850.17|838.03|838.03|0
858553200000|1997-03-16 23:00:00|838.97|838.97|832.24|832.24|838.97|838.97|816.7|816.7|0
858639600000|1997-03-17 23:00:00|832.24|832.24|827.57|827.57|837.08|837.08|821.35|821.35|0
858726000000|1997-03-18 23:00:00|827.57|827.57|811.8|811.8|827.57|827.57|798.25|798.25|0
858812400000|1997-03-19 23:00:00|811.8|811.8|821.73|821.73|827.02|827.02|804.26|804.26|0
858898800000|1997-03-20 23:00:00|821.73|821.73|812.73|812.73|829.42|829.42|811.27|811.27|0
859158000000|1997-03-23 23:00:00|812.73|812.73|802.37|802.37|812.73|812.73|784.54|784.54|0
859244400000|1997-03-24 23:00:00|802.37|802.37|807.19|807.19|815.26|815.26|799.33|799.33|0
859330800000|1997-03-25 23:00:00|807.19|807.19|834.38|834.38|834.57|834.57|807.19|807.19|0
859417200000|1997-03-26 23:00:00|834.38|834.38|818.74|818.74|843.35|843.35|809.75|809.75|0
859759200000|1997-03-30 22:00:00|818.74|818.74|797.06|797.06|818.74|818.74|796.47|796.47|0
859845600000|1997-03-31 22:00:00|797.06|797.06|796.79|796.79|800.22|800.22|782.28|782.28|0
859932000000|1997-04-01 22:00:00|796.79|796.79|783.92|783.92|797.51|797.51|779.36|779.36|0
860018400000|1997-04-02 22:00:00|783.92|783.92|804.67|804.67|804.67|804.67|779.17|779.17|0
860104800000|1997-04-03 22:00:00|804.67|804.67|822.4|822.4|823.9|823.9|796.81|796.81|0
860364000000|1997-04-06 22:00:00|822.4|822.4|832.31|832.31|839.74|839.74|822.4|822.4|0
860450400000|1997-04-07 22:00:00|832.31|832.31|840.36|840.36|840.41|840.41|826.24|826.24|0
860536800000|1997-04-08 22:00:00|840.36|840.36|828.73|828.73|849.79|849.79|828.35|828.35|0
860623200000|1997-04-09 22:00:00|828.73|828.73|813.45|813.45|828.73|828.73|813.19|813.19|0
860709600000|1997-04-10 22:00:00|813.45|813.45|789.97|789.97|813.45|813.45|789.8|789.8|0
860968800000|1997-04-13 22:00:00|789.97|789.97|806.79|806.79|806.8|806.8|785.08|785.08|0
861055200000|1997-04-14 22:00:00|806.79|806.79|798|798|816.58|816.58|789.64|789.64|0
861141600000|1997-04-15 22:00:00|797.99|797.99|798.65|798.65|803.07|803.07|787.63|787.63|0
861228000000|1997-04-16 22:00:00|798.65|798.65|808.22|808.22|816.08|816.08|798.65|798.65|0
861314400000|1997-04-17 22:00:00|808.22|808.22|816.43|816.43|828.37|828.37|808.22|808.22|0
861573600000|1997-04-20 22:00:00|816.35|816.35|802.5|802.5|819.71|819.71|799.43|799.43|0
861660000000|1997-04-21 22:00:00|802.5|802.5|818.08|818.08|818.08|818.08|793.13|793.13|0
861746400000|1997-04-22 22:00:00|818.08|818.08|837.97|837.97|839.11|839.11|817.97|817.97|0
861832800000|1997-04-23 22:00:00|837.97|837.97|837.75|837.75|853.69|853.69|835.14|835.14|0
861919200000|1997-04-24 22:00:00|837.75|837.75|818.57|818.57|837.75|837.75|818.57|818.57|0
862178400000|1997-04-27 22:00:00|818.57|818.57|829.39|829.39|833.48|833.48|812.25|812.25|0
862264800000|1997-04-28 22:00:00|829.39|829.39|856.26|856.26|856.29|856.29|829.39|829.39|0
862351200000|1997-04-29 22:00:00|856.26|856.26|874.74|874.74|877.95|877.95|850.95|850.95|0
862437600000|1997-04-30 22:00:00|874.74|874.74|882.12|882.12|886.48|886.48|872.59|872.59|0
862524000000|1997-05-01 22:00:00|882.12|882.12|909.49|909.49|909.56|909.56|882.12|882.12|0
862783200000|1997-05-04 22:00:00|909.49|909.49|932.77|932.77|932.89|932.89|906.41|906.41|0
862869600000|1997-05-05 22:00:00|932.77|932.77|914.9|914.9|932.77|932.77|910.33|910.33|0
862956000000|1997-05-06 22:00:00|914.9|914.9|909.29|909.29|923.65|923.65|903.93|903.93|0
863042400000|1997-05-07 22:00:00|909.29|909.29|919.35|919.35|926.06|926.06|903.41|903.41|0
863128800000|1997-05-08 22:00:00|919.15|919.15|919.14|919.14|930.92|930.92|910.31|910.31|0
863388000000|1997-05-11 22:00:00|919.14|919.14|924.64|924.64|927.97|927.97|918.05|918.05|0
863474400000|1997-05-12 22:00:00|924.64|924.64|910.57|910.57|926.25|926.25|909.26|909.26|0
863560800000|1997-05-13 22:00:00|910.57|910.57|909.92|909.92|915.37|915.37|900.24|900.24|0
863647200000|1997-05-14 22:00:00|909.92|909.92|931.79|931.79|932.4|932.4|909.73|909.73|0
863733600000|1997-05-15 22:00:00|931.79|931.79|915.29|915.29|931.79|931.79|915.12|915.12|0
863992800000|1997-05-18 22:00:00|915.29|915.29|913.57|913.57|920.31|920.31|908.72|908.72|0
864079200000|1997-05-19 22:00:00|913.57|913.57|942.11|942.11|942.14|942.14|912.82|912.82|0
864165600000|1997-05-20 22:00:00|942.11|942.11|950.53|950.53|961.48|961.48|942.11|942.11|0
864252000000|1997-05-21 22:00:00|950.17|950.17|946.11|946.11|954.42|954.42|941.65|941.65|0
864338400000|1997-05-22 22:00:00|946.11|946.11|959.08|959.08|959.1|959.1|945.95|945.95|0
864684000000|1997-05-26 22:00:00|959.08|959.08|984.61|984.61|984.95|984.95|956.11|956.11|0
864770400000|1997-05-27 22:00:00|984.61|984.61|982.6|982.6|988.4|988.4|976.12|976.12|0
864856800000|1997-05-28 22:00:00|982.6|982.6|970.54|970.54|987.04|987.04|969.66|969.66|0
864943200000|1997-05-29 22:00:00|970.54|970.54|958.85|958.85|970.54|970.54|907.18|907.18|0
865202400000|1997-06-01 22:00:00|958.85|958.85|958.69|958.69|967.9|967.9|950.95|950.95|0
865288800000|1997-06-02 22:00:00|958.69|958.69|929.81|929.81|958.69|958.69|929.48|929.48|0
865375200000|1997-06-03 22:00:00|929.81|929.81|921.96|921.96|941.99|941.99|917.34|917.34|0
865461600000|1997-06-04 22:00:00|921.96|921.96|930.61|930.61|935.75|935.75|921.96|921.96|0
865548000000|1997-06-05 22:00:00|930.61|930.61|944.98|944.98|946.27|946.27|926.98|926.98|0
865807200000|1997-06-08 22:00:00|945.01|945.01|954.56|954.56|959.65|959.65|945.01|945.01|0
865893600000|1997-06-09 22:00:00|954.56|954.56|941.14|941.14|957.89|957.89|937.89|937.89|0
865980000000|1997-06-10 22:00:00|941.13|941.13|949|949|949.5|949.5|931.43|931.43|0
866066400000|1997-06-11 22:00:00|949|949|949.97|949.97|955.7|955.7|936|936|0
866152800000|1997-06-12 22:00:00|949.97|949.97|964.4|964.4|971.18|971.18|949.29|949.29|0
866412000000|1997-06-15 22:00:00|964.4|964.4|975.87|975.87|975.99|975.99|962.54|962.54|0
866498400000|1997-06-16 22:00:00|975.68|975.68|989.37|989.37|991.85|991.85|970.25|970.25|0
866584800000|1997-06-17 22:00:00|989.37|989.37|971.55|971.55|989.37|989.37|970.83|970.83|0
866671200000|1997-06-18 22:00:00|971.55|971.55|981.95|981.95|986.97|986.97|969.78|969.78|0
866757600000|1997-06-19 22:00:00|981.95|981.95|981.41|981.41|989.25|989.25|979.14|979.14|0
867016800000|1997-06-22 22:00:00|981.41|981.41|969.05|969.05|987.22|987.22|968.52|968.52|0
867103200000|1997-06-23 22:00:00|969.05|969.05|986.42|986.42|986.86|986.86|969.05|969.05|0
867189600000|1997-06-24 22:00:00|986.42|986.42|979.22|979.22|993.16|993.16|970.58|970.58|0
867276000000|1997-06-25 22:00:00|979.22|979.22|967.34|967.34|981.39|981.39|965.95|965.95|0
867362400000|1997-06-26 22:00:00|967.34|967.34|963.01|963.01|976.58|976.58|961.67|961.67|0
867621600000|1997-06-29 22:00:00|963.07|963.07|957.3|957.3|970.48|970.48|955.43|955.43|0
867708000000|1997-06-30 22:00:00|957.3|957.3|953.44|953.44|961.77|961.77|947.78|947.78|0
867794400000|1997-07-01 22:00:00|953.44|953.44|975.93|975.93|976.05|976.05|953.44|953.44|0
867880800000|1997-07-02 22:00:00|975.93|975.93|986.52|986.52|990.53|990.53|975.93|975.93|0
868226400000|1997-07-06 22:00:00|986.52|986.52|991.04|991.04|999.32|999.32|986.52|986.52|0
868312800000|1997-07-07 22:00:00|991.04|991.04|1005.81|1005.81|1005.88|1005.88|989.97|989.97|0
868399200000|1997-07-08 22:00:00|1005.81|1005.81|1010.14|1010.14|1019.18|1019.18|1005.68|1005.68|0
868485600000|1997-07-09 22:00:00|1010.14|1010.14|1010.04|1010.04|1013.37|1013.37|995.87|995.87|0
868572000000|1997-07-10 22:00:00|1010.07|1010.07|1015.62|1015.62|1017.85|1017.85|1002.93|1002.93|0
868831200000|1997-07-13 22:00:00|1015.62|1015.62|1041.88|1041.88|1041.9|1041.9|1015.62|1015.62|0
868917600000|1997-07-14 22:00:00|1041.88|1041.88|1059.01|1059.01|1063.04|1063.04|1041.88|1041.88|0
869004000000|1997-07-15 22:00:00|1059|1059|1103.43|1103.43|1106|1106|1059|1059|0
869090400000|1997-07-16 22:00:00|1103.43|1103.43|1094.95|1094.95|1108.12|1108.12|1086.93|1086.93|0
869176800000|1997-07-17 22:00:00|1094.95|1094.95|1070.99|1070.99|1094.95|1094.95|1057.1|1057.1|0
869436000000|1997-07-20 22:00:00|1070.99|1070.99|1058.45|1058.45|1072.94|1072.94|1051.03|1051.03|0
869522400000|1997-07-21 22:00:00|1058.45|1058.45|1090.94|1090.94|1091.15|1091.15|1058.21|1058.21|0
869608800000|1997-07-22 22:00:00|1090.94|1090.94|1092.06|1092.06|1106.7|1106.7|1087.15|1087.15|0
869695200000|1997-07-23 22:00:00|1092.06|1092.06|1087.91|1087.91|1092.69|1092.69|1071.52|1071.52|0
869781600000|1997-07-24 22:00:00|1087.91|1087.91|1085.39|1085.39|1097.24|1097.24|1078.74|1078.74|0
870040800000|1997-07-27 22:00:00|1085.39|1085.39|1075.18|1075.18|1089.88|1089.88|1071.29|1071.29|0
870127200000|1997-07-28 22:00:00|1075.18|1075.18|1087.92|1087.92|1087.92|1087.92|1069.25|1069.25|0
870213600000|1997-07-29 22:00:00|1087.95|1087.95|1100.98|1100.98|1104.47|1104.47|1083.76|1083.76|0
870300000000|1997-07-30 22:00:00|1100.99|1100.99|1107.03|1107.03|1110.27|1110.27|1096.83|1096.83|0
870386400000|1997-07-31 22:00:00|1107.03|1107.03|1108.94|1108.94|1113.99|1113.99|1094.32|1094.32|0
870645600000|1997-08-03 22:00:00|1108.95|1108.95|1124.08|1124.08|1125.08|1125.08|1106.05|1106.05|0
870732000000|1997-08-04 22:00:00|1130.86|1130.86|1136.41|1136.41|1139.2|1139.2|1124.08|1124.08|0
870818400000|1997-08-05 22:00:00|1136.41|1136.41|1141.82|1141.82|1149.94|1149.94|1129.08|1129.08|0
870904800000|1997-08-06 22:00:00|1141.82|1141.82|1135.61|1135.61|1151.82|1151.82|1135.51|1135.51|0
870991200000|1997-08-07 22:00:00|1135.61|1135.61|1115.02|1115.02|1135.61|1135.61|1104.48|1104.48|0
871250400000|1997-08-10 22:00:00|1115.02|1115.02|1101.18|1101.18|1116.4|1116.4|1083.9|1083.9|0
871336800000|1997-08-11 22:00:00|1101.18|1101.18|1090.78|1090.78|1116.97|1116.97|1090.63|1090.63|0
871423200000|1997-08-12 22:00:00|1090.78|1090.78|1099.1|1099.1|1111.84|1111.84|1085.05|1085.05|0
871509600000|1997-08-13 22:00:00|1099.1|1099.1|1103.54|1103.54|1106.52|1106.52|1092.25|1092.25|0
871596000000|1997-08-14 22:00:00|1103.54|1103.54|1076.67|1076.67|1103.54|1103.54|1076.64|1076.64|0
871855200000|1997-08-17 22:00:00|1076.65|1076.65|1089.55|1089.55|1089.63|1089.63|1060.88|1060.88|0
871941600000|1997-08-18 22:00:00|1089.55|1089.55|1121.18|1121.18|1121.5|1121.5|1089.55|1089.55|0
872028000000|1997-08-19 22:00:00|1121.18|1121.18|1145.07|1145.07|1145.27|1145.27|1116.8|1116.8|0
872114400000|1997-08-20 22:00:00|1145.07|1145.07|1118.72|1118.72|1145.07|1145.07|1116.54|1116.54|0
872200800000|1997-08-21 22:00:00|1118.72|1118.72|1110.91|1110.91|1118.72|1118.72|1085.61|1085.61|0
872460000000|1997-08-24 22:00:00|1110.91|1110.91|1107.8|1107.8|1121.81|1121.81|1101.69|1101.69|0
872546400000|1997-08-25 22:00:00|1106.59|1106.59|1093.21|1093.21|1106.59|1106.59|1092.96|1092.96|0
872632800000|1997-08-26 22:00:00|1093.21|1093.21|1091.89|1091.89|1098.69|1098.69|1078.85|1078.85|0
872719200000|1997-08-27 22:00:00|1079.63|1079.63|1070.57|1070.57|1085.29|1085.29|1064.57|1064.57|0
872805600000|1997-08-28 22:00:00|1070.62|1070.62|1074.17|1074.17|1080.71|1080.71|1068.38|1068.38|0
873151200000|1997-09-01 22:00:00|1074.17|1074.17|1102.74|1102.74|1103.23|1103.23|1074.17|1074.17|0
873237600000|1997-09-02 22:00:00|1102.74|1102.74|1100.44|1100.44|1114.51|1114.51|1099.31|1099.31|0
873324000000|1997-09-03 22:00:00|1100.44|1100.44|1105.82|1105.82|1110.05|1110.05|1098.73|1098.73|0
873410400000|1997-09-04 22:00:00|1105.82|1105.82|1111.15|1111.15|1119.85|1119.85|1104.78|1104.78|0
873669600000|1997-09-07 22:00:00|1117.06|1117.06|1117.82|1117.82|1124.33|1124.33|1114.64|1114.64|0
873756000000|1997-09-08 22:00:00|1117.82|1117.82|1126.73|1126.73|1128.99|1128.99|1117.1|1117.1|0
873842400000|1997-09-09 22:00:00|1126.73|1126.73|1102.95|1102.95|1126.81|1126.81|1102.83|1102.83|0
873928800000|1997-09-10 22:00:00|1102.95|1102.95|1105.06|1105.06|1107.6|1107.6|1082.83|1082.83|0
874015200000|1997-09-11 22:00:00|1105.06|1105.06|1106.07|1106.07|1108.6|1108.6|1093.61|1093.61|0
874274400000|1997-09-14 22:00:00|1106.07|1106.07|1080.29|1080.29|1108.98|1108.98|1080.23|1080.23|0
874360800000|1997-09-15 22:00:00|1080.29|1080.29|1116.52|1116.52|1117.89|1117.89|1080.29|1080.29|0
874447200000|1997-09-16 22:00:00|1116.52|1116.52|1108.63|1108.63|1122.4|1122.4|1108.38|1108.38|0
874533600000|1997-09-17 22:00:00|1108.63|1108.63|1109.29|1109.29|1122.07|1122.07|1106.67|1106.67|0
874620000000|1997-09-18 22:00:00|1109.29|1109.29|1118.68|1118.68|1118.68|1118.68|1108.13|1108.13|0
874879200000|1997-09-21 22:00:00|1118.68|1118.68|1123.65|1123.65|1135.21|1135.21|1118.68|1118.68|0
874965600000|1997-09-22 22:00:00|1123.65|1123.65|1135.04|1135.04|1135.56|1135.56|1122.84|1122.84|0
875052000000|1997-09-23 22:00:00|1135.04|1135.04|1115.88|1115.88|1139.7|1139.7|1113.6|1113.6|0
875138400000|1997-09-24 22:00:00|1115.88|1115.88|1106.48|1106.48|1119.38|1119.38|1105.77|1105.77|0
875224800000|1997-09-25 22:00:00|1106.48|1106.48|1106.82|1106.82|1116.1|1116.1|1102.11|1102.11|0
875484000000|1997-09-28 22:00:00|1106.82|1106.82|1118.77|1118.77|1119.08|1119.08|1103.76|1103.76|0
875570400000|1997-09-29 22:00:00|1118.77|1118.77|1097.17|1097.17|1118.77|1118.77|1096.85|1096.85|0
875656800000|1997-09-30 22:00:00|1097.17|1097.17|1102.05|1102.05|1110|1110|1089.36|1089.36|0
875743200000|1997-10-01 22:00:00|1102.05|1102.05|1112.89|1112.89|1113.51|1113.51|1102.05|1102.05|0
875829600000|1997-10-02 22:00:00|1112.89|1112.89|1124.44|1124.44|1135.19|1135.19|1112.89|1112.89|0
876088800000|1997-10-05 22:00:00|1124.44|1124.44|1125.93|1125.93|1131.78|1131.78|1121.24|1121.24|0
876175200000|1997-10-06 22:00:00|1125.93|1125.93|1140.74|1140.74|1144.92|1144.92|1125.93|1125.93|0
876261600000|1997-10-07 22:00:00|1140.75|1140.75|1145.34|1145.34|1145.87|1145.87|1132.21|1132.21|0
876348000000|1997-10-08 22:00:00|1145.37|1145.37|1148.21|1148.21|1153.89|1153.89|1137.64|1137.64|0
876434400000|1997-10-09 22:00:00|1148.21|1148.21|1137.77|1137.77|1148.21|1148.21|1137.45|1137.45|0
876693600000|1997-10-12 22:00:00|1137.77|1137.77|1140.48|1140.48|1146.12|1146.12|1137.13|1137.13|0
876780000000|1997-10-13 22:00:00|1140.48|1140.48|1131.43|1131.43|1143.87|1143.87|1120.3|1120.3|0
876866400000|1997-10-14 22:00:00|1131.43|1131.43|1119.07|1119.07|1131.43|1131.43|1109.41|1109.41|0
876952800000|1997-10-15 22:00:00|1119.07|1119.07|1099.38|1099.38|1127.35|1127.35|1089.99|1089.99|0
877039200000|1997-10-16 22:00:00|1099.38|1099.38|1075.12|1075.12|1099.38|1099.38|1058.96|1058.96|0
877298400000|1997-10-19 22:00:00|1075.12|1075.12|1088.25|1088.25|1092.6|1092.6|1074.21|1074.21|0
877384800000|1997-10-20 22:00:00|1088.25|1088.25|1110.55|1110.55|1110.95|1110.95|1088.25|1088.25|0
877471200000|1997-10-21 22:00:00|1110.55|1110.55|1098.71|1098.71|1114.46|1114.46|1098.11|1098.11|0
877557600000|1997-10-22 22:00:00|1098.71|1098.71|1074.65|1074.65|1098.71|1098.71|1065.83|1065.83|0
877644000000|1997-10-23 22:00:00|1074.65|1074.65|1057.34|1057.34|1090.18|1090.18|1046.77|1046.77|0
877906800000|1997-10-26 23:00:00|1057.34|1057.34|978.85|978.85|1057.34|1057.34|975.83|975.83|0
877993200000|1997-10-27 23:00:00|978.84|978.84|1046.87|1046.87|1050.07|1050.07|925.92|925.92|0
878079600000|1997-10-28 23:00:00|1046.87|1046.87|1029.76|1029.76|1057.35|1057.35|1025.44|1025.44|0
878166000000|1997-10-29 23:00:00|1029.76|1029.76|1000.7|1000.7|1029.76|1029.76|1000.45|1000.45|0
878252400000|1997-10-30 23:00:00|1000.7|1000.7|1019.62|1019.62|1027.34|1027.34|1000.7|1000.7|0
878511600000|1997-11-02 23:00:00|1019.62|1019.62|1050.72|1050.72|1050.99|1050.99|1019.62|1019.62|0
878598000000|1997-11-03 23:00:00|1050.72|1050.72|1047.62|1047.62|1056.09|1056.09|1042.22|1042.22|0
878684400000|1997-11-04 23:00:00|1047.62|1047.62|1046.92|1046.92|1057.9|1057.9|1046.25|1046.25|0
878770800000|1997-11-05 23:00:00|1046.92|1046.92|1034.17|1034.17|1048.34|1048.34|1032.32|1032.32|0
878857200000|1997-11-06 23:00:00|1034.17|1034.17|1028.32|1028.32|1034.79|1034.79|1010.32|1010.32|0
879116400000|1997-11-09 23:00:00|1028.32|1028.32|1011.54|1011.54|1040.05|1040.05|1011.14|1011.14|0
879202800000|1997-11-10 23:00:00|1011.52|1011.52|1010.96|1010.96|1019.62|1019.62|1006.83|1006.83|0
879289200000|1997-11-11 23:00:00|1010.96|1010.96|980.14|980.14|1010.96|1010.96|978.73|978.73|0
879375600000|1997-11-12 23:00:00|980.14|980.14|1005.25|1005.25|1005.25|1005.25|971.61|971.61|0
879462000000|1997-11-13 23:00:00|1002.92|1002.92|1027.85|1027.85|1030.58|1030.58|1002.92|1002.92|0
879721200000|1997-11-16 23:00:00|1027.85|1027.85|1049.7|1049.7|1055.49|1055.49|1027.85|1027.85|0
879807600000|1997-11-17 23:00:00|1049.7|1049.7|1036.31|1036.31|1051.67|1051.67|1036.23|1036.23|0
879894000000|1997-11-18 23:00:00|1036.31|1036.31|1039.12|1039.12|1042.02|1042.02|1030.84|1030.84|0
879980400000|1997-11-19 23:00:00|1039.12|1039.12|1062.49|1062.49|1063.52|1063.52|1039.12|1039.12|0
880066800000|1997-11-20 23:00:00|1062.49|1062.49|1056.59|1056.59|1073.97|1073.97|1049.43|1049.43|0
880326000000|1997-11-23 23:00:00|1056.59|1056.59|1030.22|1030.22|1056.59|1056.59|1028.37|1028.37|0
880412400000|1997-11-24 23:00:00|1030.22|1030.22|1038.06|1038.06|1041.18|1041.18|1026.17|1026.17|0
880498800000|1997-11-25 23:00:00|1038.06|1038.06|1044.24|1044.24|1047.25|1047.25|1038.06|1038.06|0
880671600000|1997-11-27 23:00:00|1044.24|1044.24|1050.51|1050.51|1054.57|1054.57|1042.72|1042.72|0
880930800000|1997-11-30 23:00:00|1050.51|1050.51|1079.23|1079.23|1079.47|1079.47|1050.51|1050.51|0
881017200000|1997-12-01 23:00:00|1079.23|1079.23|1052.07|1052.07|1079.23|1079.23|1050.93|1050.93|0
881103600000|1997-12-02 23:00:00|1052.07|1052.07|1061.62|1061.62|1062.93|1062.93|1036.73|1036.73|0
881190000000|1997-12-03 23:00:00|1061.62|1061.62|1052.76|1052.76|1068.34|1068.34|1050.39|1050.39|0
881276400000|1997-12-04 23:00:00|1052.76|1052.76|1070.27|1070.27|1070.63|1070.63|1050.04|1050.04|0
881535600000|1997-12-07 23:00:00|1070.27|1070.27|1082.92|1082.92|1085.35|1085.35|1070.27|1070.27|0
881622000000|1997-12-08 23:00:00|1082.92|1082.92|1050.67|1050.67|1082.96|1082.96|1049.02|1049.02|0
881708400000|1997-12-09 23:00:00|1050.67|1050.67|1033.21|1033.21|1050.96|1050.96|1020.33|1020.33|0
881794800000|1997-12-10 23:00:00|1033.22|1033.22|1001.88|1001.88|1033.22|1033.22|995.59|995.59|0
881881200000|1997-12-11 23:00:00|1002.18|1002.18|978.49|978.49|1006.82|1006.82|974.15|974.15|0
882140400000|1997-12-14 23:00:00|978.49|978.49|984.38|984.38|991.29|991.29|960.2|960.2|0
882226800000|1997-12-15 23:00:00|984.38|984.38|997.31|997.31|1007.58|1007.58|984.38|984.38|0
882313200000|1997-12-16 23:00:00|997.3|997.3|983.63|983.63|1011.96|1011.96|983.13|983.13|0
882399600000|1997-12-17 23:00:00|983.63|983.63|966.77|966.77|984.77|984.77|956.98|956.98|0
882486000000|1997-12-18 23:00:00|966.77|966.77|969.9|969.9|972.93|972.93|937.69|937.69|0
882745200000|1997-12-21 23:00:00|969.89|969.89|975.69|975.69|990.81|990.81|969.49|969.49|0
882831600000|1997-12-22 23:00:00|975.59|975.59|949.57|949.57|979.12|979.12|949.21|949.21|0
882918000000|1997-12-23 23:00:00|949.57|949.57|938.99|938.99|959.89|959.89|937.22|937.22|0
883090800000|1997-12-25 23:00:00|938.99|938.99|954.07|954.07|954.22|954.22|938.99|938.99|0
883350000000|1997-12-28 23:00:00|954.07|954.07|978.53|978.53|978.67|978.67|954.07|954.07|0
883436400000|1997-12-29 23:00:00|978.53|978.53|998.46|998.46|999.73|999.73|978.53|978.53|0
883522800000|1997-12-30 23:00:00|998.46|998.46|990.8|990.8|1005|1005|990.29|990.29|0
883695600000|1998-01-01 23:00:00|990.8|990.8|1008.23|1008.23|1008.23|1008.23|987.72|987.72|0
883954800000|1998-01-04 23:00:00|1008.23|1008.23|1017.42|1017.42|1028.62|1028.62|1007.25|1007.25|0
884041200000|1998-01-05 23:00:00|1017.42|1017.42|1006.29|1006.29|1018.22|1018.22|1001.94|1001.94|0
884127600000|1998-01-06 23:00:00|1006.29|1006.29|991.19|991.19|1006.31|1006.31|978.62|978.62|0
884214000000|1998-01-07 23:00:00|990.97|990.97|994.54|994.54|1003.71|1003.71|982.27|982.27|0
884300400000|1998-01-08 23:00:00|994.54|994.54|956.19|956.19|995.42|995.42|950.65|950.65|0
884559600000|1998-01-11 23:00:00|956.19|956.19|971.17|971.17|971.32|971.32|933.01|933.01|0
884646000000|1998-01-12 23:00:00|971.17|971.17|995.05|995.05|995.05|995.05|971.17|971.17|0
884732400000|1998-01-13 23:00:00|995.05|995.05|996.37|996.37|1001.94|1001.94|983.9|983.9|0
884818800000|1998-01-14 23:00:00|996.37|996.37|995.58|995.58|1004.36|1004.36|986.98|986.98|0
884905200000|1998-01-15 23:00:00|995.58|995.58|1005.87|1005.87|1008.62|1008.62|995.58|995.58|0
885250800000|1998-01-19 23:00:00|1005.87|1005.87|1026.88|1026.88|1026.88|1026.88|1005.87|1005.87|0
885337200000|1998-01-20 23:00:00|1026.88|1026.88|1026.52|1026.52|1029.79|1029.79|1017.37|1017.37|0
885423600000|1998-01-21 23:00:00|1026.74|1026.74|1020.63|1020.63|1029.24|1029.24|1014.47|1014.47|0
885510000000|1998-01-22 23:00:00|1020.63|1020.63|1024.47|1024.47|1028.66|1028.66|1015.45|1015.45|0
885769200000|1998-01-25 23:00:00|1024.47|1024.47|1016.4|1016.4|1026.9|1026.9|1009.68|1009.68|0
885855600000|1998-01-26 23:00:00|1016.4|1016.4|1035.76|1035.76|1038.78|1038.78|1014.36|1014.36|0
885942000000|1998-01-27 23:00:00|1035.76|1035.76|1063.22|1063.22|1065.02|1065.02|1035.72|1035.72|0
886028400000|1998-01-28 23:00:00|1063.22|1063.22|1069|1069|1082.08|1082.08|1059.6|1059.6|0
886114800000|1998-01-29 23:00:00|1069|1069|1071.13|1071.13|1080.26|1080.26|1066.7|1066.7|0
886374000000|1998-02-01 23:00:00|1071.13|1071.13|1100.99|1100.99|1103.83|1103.83|1071.13|1071.13|0
886460400000|1998-02-02 23:00:00|1100.99|1100.99|1111.26|1111.26|1113.54|1113.54|1096.42|1096.42|0
886546800000|1998-02-03 23:00:00|1111.25|1111.25|1124.44|1124.44|1127.77|1127.77|1107.46|1107.46|0
886633200000|1998-02-04 23:00:00|1124.44|1124.44|1114.86|1114.86|1143.49|1143.49|1113.08|1113.08|0
886719600000|1998-02-05 23:00:00|1114.86|1114.86|1134.32|1134.32|1134.39|1134.39|1110.46|1110.46|0
886978800000|1998-02-08 23:00:00|1134.32|1134.32|1122.72|1122.72|1138.98|1138.98|1119.44|1119.44|0
887065200000|1998-02-09 23:00:00|1122.68|1122.68|1139.79|1139.79|1144.98|1144.98|1121.97|1121.97|0
887151600000|1998-02-10 23:00:00|1139.79|1139.79|1138.81|1138.81|1145.48|1145.48|1132.5|1132.5|0
887238000000|1998-02-11 23:00:00|1138.81|1138.81|1144.8|1144.8|1146.28|1146.28|1122.48|1122.48|0
887324400000|1998-02-12 23:00:00|1144.8|1144.8|1136.69|1136.69|1144.8|1144.8|1136.51|1136.51|0
887670000000|1998-02-16 23:00:00|1136.64|1136.64|1128.63|1128.63|1147.7|1147.7|1125.77|1125.77|0
887756400000|1998-02-17 23:00:00|1128.62|1128.62|1140.74|1140.74|1140.74|1140.74|1125.82|1125.82|0
887842800000|1998-02-18 23:00:00|1140.76|1140.76|1156.75|1156.75|1161.29|1161.29|1140.76|1140.76|0
887929200000|1998-02-19 23:00:00|1156.76|1156.76|1159.73|1159.73|1163.84|1163.84|1144.23|1144.23|0
888188400000|1998-02-22 23:00:00|1159.73|1159.73|1185.53|1185.53|1185.78|1185.78|1159.73|1159.73|0
888274800000|1998-02-23 23:00:00|1185.53|1185.53|1172.4|1172.4|1194.99|1194.99|1172.34|1172.34|0
888361200000|1998-02-24 23:00:00|1172.4|1172.4|1200.39|1200.39|1200.8|1200.8|1171.9|1171.9|0
888447600000|1998-02-25 23:00:00|1200.39|1200.39|1206.97|1206.97|1207.84|1207.84|1196.27|1196.27|0
888534000000|1998-02-26 23:00:00|1206.92|1206.92|1194.13|1194.13|1213.09|1213.09|1194.09|1194.09|0
888793200000|1998-03-01 23:00:00|1194.13|1194.13|1177.59|1177.59|1204.12|1204.12|1176.76|1176.76|0
888879600000|1998-03-02 23:00:00|1177.59|1177.59|1175.72|1175.72|1178.2|1178.2|1160.93|1160.93|0
888966000000|1998-03-03 23:00:00|1175.72|1175.72|1179.87|1179.87|1181.22|1181.22|1166.81|1166.81|0
889052400000|1998-03-04 23:00:00|1179.87|1179.87|1126.83|1126.83|1179.87|1179.87|1123.86|1123.86|0
889138800000|1998-03-05 23:00:00|1126.75|1126.75|1163.11|1163.11|1163.11|1163.11|1126.75|1126.75|0
889398000000|1998-03-08 23:00:00|1163.11|1163.11|1128.37|1128.37|1163.11|1163.11|1128.37|1128.37|0
889484400000|1998-03-09 23:00:00|1128.37|1128.37|1148.61|1148.61|1148.8|1148.8|1127.71|1127.71|0
889570800000|1998-03-10 23:00:00|1148.61|1148.61|1153.87|1153.87|1163.85|1163.85|1146.78|1146.78|0
889657200000|1998-03-11 23:00:00|1153.87|1153.87|1163.27|1163.27|1166.43|1166.43|1147.52|1147.52|0
889743600000|1998-03-12 23:00:00|1163.27|1163.27|1169.29|1169.29|1180.96|1180.96|1163.27|1163.27|0
890002800000|1998-03-15 23:00:00|1169.37|1169.37|1180.17|1180.17|1181.41|1181.41|1169.37|1169.37|0
890089200000|1998-03-16 23:00:00|1180.17|1180.17|1167.89|1167.89|1180.17|1180.17|1158.86|1158.86|0
890175600000|1998-03-17 23:00:00|1167.89|1167.89|1177.01|1177.01|1177.62|1177.62|1157.34|1157.34|0
890262000000|1998-03-18 23:00:00|1177.01|1177.01|1186.16|1186.16|1186.22|1186.22|1176.62|1176.62|0
890348400000|1998-03-19 23:00:00|1186.16|1186.16|1169.43|1169.43|1190.88|1190.88|1168.39|1168.39|0
890607600000|1998-03-22 23:00:00|1169.43|1169.43|1179.18|1179.18|1184.89|1184.89|1162.93|1162.93|0
890694000000|1998-03-23 23:00:00|1179.18|1179.18|1197.81|1197.81|1199.92|1199.92|1179.17|1179.17|0
890780400000|1998-03-24 23:00:00|1197.81|1197.81|1214.82|1214.82|1230.92|1230.92|1197.81|1197.81|0
890866800000|1998-03-25 23:00:00|1214.83|1214.83|1217.94|1217.94|1223.34|1223.34|1206.33|1206.33|0
890953200000|1998-03-26 23:00:00|1217.94|1217.94|1211.64|1211.64|1226.72|1226.72|1206.6|1206.6|0
891208800000|1998-03-29 22:00:00|1211.64|1211.64|1206.64|1206.64|1215.17|1215.17|1201.17|1201.17|0
891295200000|1998-03-30 22:00:00|1206.28|1206.28|1220.66|1220.66|1227.04|1227.04|1206.28|1206.28|0
891381600000|1998-03-31 22:00:00|1220.66|1220.66|1228.41|1228.41|1230.42|1230.42|1207.96|1207.96|0
891468000000|1998-04-01 22:00:00|1228.58|1228.58|1230.18|1230.18|1236.51|1236.51|1224.05|1224.05|0
891554400000|1998-04-02 22:00:00|1230.18|1230.18|1233.66|1233.66|1240.28|1240.28|1226.13|1226.13|0
891813600000|1998-04-05 22:00:00|1233.66|1233.66|1205.37|1205.37|1234.42|1234.42|1204.65|1204.65|0
891900000000|1998-04-06 22:00:00|1205.37|1205.37|1182.13|1182.13|1205.37|1205.37|1172.87|1172.87|0
891986400000|1998-04-07 22:00:00|1182.13|1182.13|1191.06|1191.06|1197.47|1197.47|1180.84|1180.84|0
892072800000|1998-04-08 22:00:00|1191.06|1191.06|1196.9|1196.9|1204.04|1204.04|1191.06|1191.06|0
892418400000|1998-04-12 22:00:00|1196.99|1196.99|1202.97|1202.97|1205.48|1205.48|1184.1|1184.1|0
892504800000|1998-04-13 22:00:00|1202.97|1202.97|1213.12|1213.12|1216.67|1216.67|1197.19|1197.19|0
892591200000|1998-04-14 22:00:00|1213.12|1213.12|1231.36|1231.36|1237.9|1237.9|1213.12|1213.12|0
892677600000|1998-04-15 22:00:00|1231.36|1231.36|1227.53|1227.53|1231.36|1231.36|1217.73|1217.73|0
892764000000|1998-04-16 22:00:00|1227.53|1227.53|1231.25|1231.25|1231.59|1231.59|1217.22|1217.22|0
893023200000|1998-04-19 22:00:00|1231.25|1231.25|1253.11|1253.11|1254.01|1254.01|1230.9|1230.9|0
893109600000|1998-04-20 22:00:00|1253.11|1253.11|1269.7|1269.7|1270.22|1270.22|1241.02|1241.02|0
893196000000|1998-04-21 22:00:00|1269.7|1269.7|1290.9|1290.9|1310.1|1310.1|1269.24|1269.24|0
893282400000|1998-04-22 22:00:00|1290.9|1290.9|1258.58|1258.58|1290.9|1290.9|1257.69|1257.69|0
893368800000|1998-04-23 22:00:00|1258.58|1258.58|1250.14|1250.14|1269.27|1269.27|1243.09|1243.09|0
893628000000|1998-04-26 22:00:00|1250.14|1250.14|1220.05|1220.05|1250.14|1250.14|1205.27|1205.27|0
893714400000|1998-04-27 22:00:00|1220.05|1220.05|1222.5|1222.5|1242.58|1242.58|1210.31|1210.31|0
893800800000|1998-04-28 22:00:00|1222.5|1222.5|1239.56|1239.56|1241.76|1241.76|1222.5|1222.5|0
893887200000|1998-04-29 22:00:00|1239.56|1239.56|1248.12|1248.12|1256.14|1256.14|1239.56|1239.56|0
893973600000|1998-04-30 22:00:00|1248.12|1248.12|1251.53|1251.53|1254.07|1254.07|1241.1|1241.1|0
894232800000|1998-05-03 22:00:00|1251.53|1251.53|1255.82|1255.82|1268.03|1268.03|1251.53|1251.53|0
894319200000|1998-05-04 22:00:00|1255.67|1255.67|1247.27|1247.27|1257.69|1257.69|1245.27|1245.27|0
894405600000|1998-05-05 22:00:00|1247.27|1247.27|1242.25|1242.25|1255.55|1255.55|1237.58|1237.58|0
894492000000|1998-05-06 22:00:00|1242.26|1242.26|1222.68|1222.68|1244.13|1244.13|1222.36|1222.36|0
894578400000|1998-05-07 22:00:00|1222.68|1222.68|1254.03|1254.03|1255.08|1255.08|1217.03|1217.03|0
894837600000|1998-05-10 22:00:00|1254.03|1254.03|1237.67|1237.67|1267.29|1267.29|1237.52|1237.52|0
894924000000|1998-05-11 22:00:00|1237.67|1237.67|1256.41|1256.41|1256.41|1256.41|1230.58|1230.58|0
895010400000|1998-05-12 22:00:00|1256.41|1256.41|1263.08|1263.08|1270.37|1270.37|1256.41|1256.41|0
895096800000|1998-05-13 22:00:00|1263.08|1263.08|1266.1|1266.1|1280.28|1280.28|1249.81|1249.81|0
895183200000|1998-05-14 22:00:00|1266.1|1266.1|1249.49|1249.49|1270.51|1270.51|1245.96|1245.96|0
895442400000|1998-05-17 22:00:00|1249.49|1249.49|1242.5|1242.5|1255.39|1255.39|1232.3|1232.3|0
895528800000|1998-05-18 22:00:00|1242.5|1242.5|1255.59|1255.59|1259.22|1259.22|1242.5|1242.5|0
895615200000|1998-05-19 22:00:00|1255.59|1255.59|1237.75|1237.75|1259.57|1259.57|1233.79|1233.79|0
895701600000|1998-05-20 22:00:00|1237.75|1237.75|1223.7|1223.7|1242.35|1242.35|1221.45|1221.45|0
895788000000|1998-05-21 22:00:00|1223.7|1223.7|1214.13|1214.13|1243.63|1243.63|1210.51|1210.51|0
896133600000|1998-05-25 22:00:00|1214.13|1214.13|1200.12|1200.12|1226.79|1226.79|1198.29|1198.29|0
896220000000|1998-05-26 22:00:00|1200.12|1200.12|1209.46|1209.46|1209.93|1209.93|1180.23|1180.23|0
896306400000|1998-05-27 22:00:00|1209.46|1209.46|1214.83|1214.83|1218.16|1218.16|1200.24|1200.24|0
896392800000|1998-05-28 22:00:00|1214.83|1214.83|1192.07|1192.07|1220.65|1220.65|1191.75|1191.75|0
896652000000|1998-05-31 22:00:00|1192.07|1192.07|1165.55|1165.55|1192.07|1192.07|1160.13|1160.13|0
896738400000|1998-06-01 22:00:00|1165.55|1165.55|1187.15|1187.15|1190.38|1190.38|1165.55|1165.55|0
896824800000|1998-06-02 22:00:00|1187.15|1187.15|1163.98|1163.98|1198.88|1198.88|1163.55|1163.55|0
896911200000|1998-06-03 22:00:00|1163.98|1163.98|1195.19|1195.19|1195.23|1195.23|1163.98|1163.98|0
896997600000|1998-06-04 22:00:00|1195.19|1195.19|1206.7|1206.7|1207.73|1207.73|1187.63|1187.63|0
897256800000|1998-06-07 22:00:00|1206.7|1206.7|1207.02|1207.02|1212.75|1212.75|1199.92|1199.92|0
897343200000|1998-06-08 22:00:00|1207.01|1207.01|1223.48|1223.48|1224.4|1224.4|1203.99|1203.99|0
897429600000|1998-06-09 22:00:00|1223.48|1223.48|1199.3|1199.3|1224.13|1224.13|1199.26|1199.26|0
897516000000|1998-06-10 22:00:00|1199.3|1199.3|1185.11|1185.11|1206.96|1206.96|1184.04|1184.04|0
897602400000|1998-06-11 22:00:00|1185.11|1185.11|1186.99|1186.99|1187.33|1187.33|1157.88|1157.88|0
897861600000|1998-06-14 22:00:00|1186.99|1186.99|1173.57|1173.57|1194.31|1194.31|1169.14|1169.14|0
897948000000|1998-06-15 22:00:00|1173.57|1173.57|1210.9|1210.9|1211.28|1211.28|1173.57|1173.57|0
898034400000|1998-06-16 22:00:00|1210.9|1210.9|1224.08|1224.08|1236.38|1236.38|1210.9|1210.9|0
898120800000|1998-06-17 22:00:00|1224.09|1224.09|1227.33|1227.33|1230.73|1230.73|1216|1216|0
898207200000|1998-06-18 22:00:00|1227.33|1227.33|1239.71|1239.71|1242.54|1242.54|1227.33|1227.33|0
898466400000|1998-06-21 22:00:00|1239.71|1239.71|1263.93|1263.93|1265.96|1265.96|1234.18|1234.18|0
898552800000|1998-06-22 22:00:00|1264.64|1264.64|1302.39|1302.39|1302.69|1302.69|1264.64|1264.64|0
898639200000|1998-06-23 22:00:00|1302.39|1302.39|1331.16|1331.16|1331.84|1331.84|1285.19|1285.19|0
898725600000|1998-06-24 22:00:00|1331.16|1331.16|1311.4|1311.4|1347.44|1347.44|1308.07|1308.07|0
898812000000|1998-06-25 22:00:00|1311.4|1311.4|1320.94|1320.94|1324.48|1324.48|1311.4|1311.4|0
899071200000|1998-06-28 22:00:00|1320.94|1320.94|1339.71|1339.71|1342.82|1342.82|1320.94|1320.94|0
899157600000|1998-06-29 22:00:00|1339.72|1339.72|1337.34|1337.34|1345.19|1345.19|1323.12|1323.12|0
899244000000|1998-06-30 22:00:00|1337.34|1337.34|1356.14|1356.14|1356.16|1356.16|1336.11|1336.11|0
899330400000|1998-07-01 22:00:00|1356.14|1356.14|1332.53|1332.53|1356.14|1356.14|1331.84|1331.84|0
899676000000|1998-07-05 22:00:00|1332.53|1332.53|1342.58|1342.58|1344.52|1344.52|1326.07|1326.07|0
899762400000|1998-07-06 22:00:00|1342.58|1342.58|1346.32|1346.32|1347.15|1347.15|1329.74|1329.74|0
899848800000|1998-07-07 22:00:00|1346.32|1346.32|1377.84|1377.84|1378.61|1378.61|1346.31|1346.31|0
899935200000|1998-07-08 22:00:00|1377.84|1377.84|1383.22|1383.22|1397.26|1397.26|1373.78|1373.78|0
900021600000|1998-07-09 22:00:00|1383.22|1383.22|1391.11|1391.11|1392.57|1392.57|1369.06|1369.06|0
900280800000|1998-07-12 22:00:00|1391.11|1391.11|1420.58|1420.58|1422.2|1422.2|1391.11|1391.11|0
900367200000|1998-07-13 22:00:00|1420.59|1420.59|1418.13|1418.13|1433.48|1433.48|1414.96|1414.96|0
900453600000|1998-07-14 22:00:00|1418.13|1418.13|1449.58|1449.58|1452.07|1452.07|1418.13|1418.13|0
900540000000|1998-07-15 22:00:00|1449.58|1449.58|1452.62|1452.62|1458.61|1458.61|1437.48|1437.48|0
900626400000|1998-07-16 22:00:00|1452.62|1452.62|1463.97|1463.97|1466.13|1466.13|1444.77|1444.77|0
900885600000|1998-07-19 22:00:00|1463.97|1463.97|1465.89|1465.89|1478.44|1478.44|1458.6|1458.6|0
900972000000|1998-07-20 22:00:00|1465.89|1465.89|1431.89|1431.89|1485.97|1485.97|1430.76|1430.76|0
901058400000|1998-07-21 22:00:00|1431.89|1431.89|1430.58|1430.58|1439|1439|1405.25|1405.25|0
901144800000|1998-07-22 22:00:00|1430.58|1430.58|1405.8|1405.8|1445.97|1445.97|1405.76|1405.76|0
901231200000|1998-07-23 22:00:00|1405.8|1405.8|1408.6|1408.6|1453.42|1453.42|1385.86|1385.86|0
901490400000|1998-07-26 22:00:00|1408.6|1408.6|1426.37|1426.37|1426.47|1426.47|1370.97|1370.97|0
901576800000|1998-07-27 22:00:00|1426.37|1426.37|1393.28|1393.28|1433.71|1433.71|1392.33|1392.33|0
901663200000|1998-07-28 22:00:00|1393.28|1393.28|1380.08|1380.08|1412.7|1412.7|1377.44|1377.44|0
901749600000|1998-07-29 22:00:00|1380.08|1380.08|1422.05|1422.05|1422.14|1422.14|1380.08|1380.08|0
901836000000|1998-07-30 22:00:00|1422.06|1422.06|1377.26|1377.26|1422.06|1422.06|1376.61|1376.61|0
902095200000|1998-08-02 22:00:00|1377.26|1377.26|1368.44|1368.44|1383.93|1383.93|1360.39|1360.39|0
902181600000|1998-08-03 22:00:00|1368.44|1368.44|1317.24|1317.24|1386.09|1386.09|1316.37|1316.37|0
902268000000|1998-08-04 22:00:00|1317.24|1317.24|1329.9|1329.9|1343.12|1343.12|1289.91|1289.91|0
902354400000|1998-08-05 22:00:00|1329.9|1329.9|1365.87|1365.87|1365.87|1365.87|1317.16|1317.16|0
902440800000|1998-08-06 22:00:00|1365.87|1365.87|1364.07|1364.07|1388.56|1388.56|1359.23|1359.23|0
902700000000|1998-08-09 22:00:00|1364.08|1364.08|1362.88|1362.88|1375.41|1375.41|1352.66|1352.66|0
902786400000|1998-08-10 22:00:00|1362.88|1362.88|1330.13|1330.13|1362.88|1362.88|1316.08|1316.08|0
902872800000|1998-08-11 22:00:00|1330.13|1330.13|1354.66|1354.66|1357.59|1357.59|1330.13|1330.13|0
902959200000|1998-08-12 22:00:00|1354.66|1354.66|1338.39|1338.39|1363.62|1363.62|1338.24|1338.24|0
903045600000|1998-08-13 22:00:00|1338.39|1338.39|1330.04|1330.04|1352.84|1352.84|1320.01|1320.01|0
903304800000|1998-08-16 22:00:00|1330.04|1330.04|1367.79|1367.79|1367.95|1367.95|1322.19|1322.19|0
903391200000|1998-08-17 22:00:00|1367.79|1367.79|1401.24|1401.24|1405.88|1405.88|1367.79|1367.79|0
903477600000|1998-08-18 22:00:00|1401.24|1401.24|1398.26|1398.26|1421.4|1421.4|1396.36|1396.36|0
903564000000|1998-08-19 22:00:00|1398.26|1398.26|1398.2|1398.2|1404.79|1404.79|1385.51|1385.51|0
903650400000|1998-08-20 22:00:00|1398.2|1398.2|1374.77|1374.77|1398.2|1398.2|1343.45|1343.45|0
903909600000|1998-08-23 22:00:00|1374.77|1374.77|1370.92|1370.92|1392.38|1392.38|1366.52|1366.52|0
903996000000|1998-08-24 22:00:00|1370.92|1370.92|1388.35|1388.35|1398.77|1398.77|1370.92|1370.92|0
904082400000|1998-08-25 22:00:00|1388.35|1388.35|1374.05|1374.05|1388.35|1388.35|1360.82|1360.82|0
904168800000|1998-08-26 22:00:00|1374.05|1374.05|1312.28|1312.28|1374.05|1374.05|1301.26|1301.26|0
904255200000|1998-08-27 22:00:00|1312.28|1312.28|1265.04|1265.04|1320.26|1320.26|1249.49|1249.49|0
904514400000|1998-08-30 22:00:00|1265.04|1265.04|1140.34|1140.34|1278.82|1278.82|1140.03|1140.03|0
904600800000|1998-08-31 22:00:00|1140.34|1140.34|1215.06|1215.06|1220.04|1220.04|1118.12|1118.12|0
904687200000|1998-09-01 22:00:00|1215.06|1215.06|1221.44|1221.44|1257.08|1257.08|1214.54|1214.54|0
904773600000|1998-09-02 22:00:00|1221.44|1221.44|1208.96|1208.96|1230.14|1230.14|1186.38|1186.38|0
904860000000|1998-09-03 22:00:00|1208.96|1208.96|1205.41|1205.41|1231.41|1231.41|1181.52|1181.52|0
905205600000|1998-09-07 22:00:00|1205.41|1205.41|1286.47|1286.47|1286.69|1286.69|1205.41|1205.41|0
905292000000|1998-09-08 22:00:00|1286.47|1286.47|1261.77|1261.77|1299.5|1299.5|1261.76|1261.76|0
905378400000|1998-09-09 22:00:00|1261.77|1261.77|1235.37|1235.37|1261.77|1261.77|1215.36|1215.36|0
905464800000|1998-09-10 22:00:00|1235.37|1235.37|1290.2|1290.2|1290.35|1290.35|1235.37|1235.37|0
905724000000|1998-09-13 22:00:00|1290.2|1290.2|1308.23|1308.23|1319.97|1319.97|1290.2|1290.2|0
905810400000|1998-09-14 22:00:00|1308.23|1308.23|1324.19|1324.19|1324.37|1324.37|1295.48|1295.48|0
905896800000|1998-09-15 22:00:00|1324.17|1324.17|1331.45|1331.45|1336.52|1336.52|1314.55|1314.55|0
905983200000|1998-09-16 22:00:00|1331.45|1331.45|1291.79|1291.79|1331.45|1331.45|1283.08|1283.08|0
906069600000|1998-09-17 22:00:00|1291.79|1291.79|1300.7|1300.7|1302.83|1302.83|1285.58|1285.58|0
906328800000|1998-09-20 22:00:00|1300.7|1300.7|1327.7|1327.7|1327.7|1327.7|1259.3|1259.3|0
906415200000|1998-09-21 22:00:00|1327.7|1327.7|1336.19|1336.19|1345.43|1345.43|1325.75|1325.75|0
906501600000|1998-09-22 22:00:00|1336.19|1336.19|1394.65|1394.65|1394.65|1394.65|1336.19|1336.19|0
906588000000|1998-09-23 22:00:00|1394.65|1394.65|1356.46|1356.46|1402.75|1402.75|1347.9|1347.9|0
906674400000|1998-09-24 22:00:00|1356.46|1356.46|1390.09|1390.09|1390.31|1390.31|1339.07|1339.07|0
906933600000|1998-09-27 22:00:00|1390.09|1390.09|1383.25|1383.25|1413.16|1413.16|1367.74|1367.74|0
907020000000|1998-09-28 22:00:00|1383.3|1383.3|1384.89|1384.89|1400.39|1400.39|1369.04|1369.04|0
907106400000|1998-09-29 22:00:00|1384.44|1384.44|1345.48|1345.48|1384.44|1384.44|1343.6|1343.6|0
907192800000|1998-09-30 22:00:00|1345.48|1345.48|1273.74|1273.74|1345.48|1345.48|1266.38|1266.38|0
907279200000|1998-10-01 22:00:00|1273.74|1273.74|1276.44|1276.44|1285.69|1285.69|1228.7|1228.7|0
907538400000|1998-10-04 22:00:00|1267.49|1267.49|1207.68|1207.68|1267.49|1267.49|1174.94|1174.94|0
907624800000|1998-10-05 22:00:00|1207.68|1207.68|1184.84|1184.84|1250.4|1250.4|1174.4|1174.4|0
907711200000|1998-10-06 22:00:00|1184.1|1184.1|1151.09|1151.09|1204.87|1204.87|1139.34|1139.34|0
907797600000|1998-10-07 22:00:00|1144.69|1144.69|1128.88|1128.88|1144.69|1144.69|1063.27|1063.27|0
907884000000|1998-10-08 22:00:00|1128.88|1128.88|1197.87|1197.87|1199.13|1199.13|1128.88|1128.88|0
908143200000|1998-10-11 22:00:00|1198.42|1198.42|1243.4|1243.4|1258.87|1258.87|1198.42|1198.42|0
908229600000|1998-10-12 22:00:00|1243.4|1243.4|1206.9|1206.9|1243.4|1243.4|1199.3|1199.3|0
908316000000|1998-10-13 22:00:00|1206.5|1206.5|1235.67|1235.67|1253.43|1253.43|1172.08|1172.08|0
908402400000|1998-10-14 22:00:00|1235.67|1235.67|1299.66|1299.66|1300.51|1300.51|1231.73|1231.73|0
908488800000|1998-10-15 22:00:00|1299.66|1299.66|1293.91|1293.91|1318.33|1318.33|1288.86|1288.86|0
908748000000|1998-10-18 22:00:00|1293.91|1293.91|1310.17|1310.17|1310.86|1310.86|1283.54|1283.54|0
908834400000|1998-10-19 22:00:00|1310.17|1310.17|1283.23|1283.23|1334.55|1334.55|1282.83|1282.83|0
908920800000|1998-10-20 22:00:00|1283.23|1283.23|1332.05|1332.05|1332.05|1332.05|1283.23|1283.23|0
909007200000|1998-10-21 22:00:00|1332.05|1332.05|1355.19|1355.19|1355.69|1355.69|1318.08|1318.08|0
909093600000|1998-10-22 22:00:00|1355.19|1355.19|1340.6|1340.6|1360.81|1360.81|1339.16|1339.16|0
909356400000|1998-10-25 23:00:00|1340.6|1340.6|1368.93|1368.93|1369.47|1369.47|1339.39|1339.39|0
909442800000|1998-10-26 23:00:00|1368.93|1368.93|1353.34|1353.34|1392.34|1392.34|1352.85|1352.85|0
909529200000|1998-10-27 23:00:00|1353.34|1353.34|1379.96|1379.96|1380.68|1380.68|1348.01|1348.01|0
909615600000|1998-10-28 23:00:00|1379.96|1379.96|1396.3|1396.3|1397.99|1397.99|1370.61|1370.61|0
909702000000|1998-10-29 23:00:00|1396.3|1396.3|1400.52|1400.52|1414.6|1414.6|1395.06|1395.06|0
909961200000|1998-11-01 23:00:00|1400.52|1400.52|1418.79|1418.79|1419.8|1419.8|1400.52|1400.52|0
910047600000|1998-11-02 23:00:00|1418.79|1418.79|1401.73|1401.73|1418.82|1418.82|1395.43|1395.43|0
910134000000|1998-11-03 23:00:00|1401.73|1401.73|1434|1434|1437.61|1437.61|1401.34|1401.34|0
910220400000|1998-11-04 23:00:00|1434|1434|1442.04|1442.04|1445.85|1445.85|1422.89|1422.89|0
910306800000|1998-11-05 23:00:00|1442.03|1442.03|1458.34|1458.34|1460.12|1460.12|1438.93|1438.93|0
910566000000|1998-11-08 23:00:00|1458.34|1458.34|1467.63|1467.63|1470.6|1470.6|1446.99|1446.99|0
910652400000|1998-11-09 23:00:00|1467.63|1467.63|1477.48|1477.48|1488.01|1488.01|1457.67|1457.67|0
910738800000|1998-11-10 23:00:00|1477.48|1477.48|1480.71|1480.71|1504.51|1504.51|1477.48|1477.48|0
910825200000|1998-11-11 23:00:00|1478.22|1478.22|1466.54|1466.54|1480.05|1480.05|1460.56|1460.56|0
910911600000|1998-11-12 23:00:00|1466.54|1466.54|1465.22|1465.22|1477.7|1477.7|1454.51|1454.51|0
911170800000|1998-11-15 23:00:00|1465.22|1465.22|1475.6|1475.6|1488.96|1488.96|1457.47|1457.47|0
911257200000|1998-11-16 23:00:00|1475.6|1475.6|1498.55|1498.55|1508.19|1508.19|1463.25|1463.25|0
911343600000|1998-11-17 23:00:00|1498.55|1498.55|1514.89|1514.89|1519.51|1519.51|1495.44|1495.44|0
911430000000|1998-11-18 23:00:00|1514.89|1514.89|1537.45|1537.45|1550.23|1550.23|1514.87|1514.87|0
911516400000|1998-11-19 23:00:00|1537.45|1537.45|1544.22|1544.22|1554.96|1554.96|1531.25|1531.25|0
911775600000|1998-11-22 23:00:00|1544.22|1544.22|1589.06|1589.06|1593.69|1593.69|1544.22|1544.22|0
911862000000|1998-11-23 23:00:00|1589.06|1589.06|1580.83|1580.83|1605.96|1605.96|1579.67|1579.67|0
911948400000|1998-11-24 23:00:00|1580.83|1580.83|1598.48|1598.48|1598.49|1598.49|1567.9|1567.9|0
912121200000|1998-11-26 23:00:00|1598.48|1598.48|1628.35|1628.35|1628.86|1628.86|1598.48|1598.48|0
912380400000|1998-11-29 23:00:00|1628.38|1628.38|1557.96|1557.96|1634.4|1634.4|1557.47|1557.47|0
912466800000|1998-11-30 23:00:00|1557.96|1557.96|1632.53|1632.53|1632.72|1632.72|1535.18|1535.18|0
912553200000|1998-12-01 23:00:00|1632.53|1632.53|1619.09|1619.09|1634.21|1634.21|1595.23|1595.23|0
912639600000|1998-12-02 23:00:00|1619.14|1619.14|1573.78|1573.78|1641.28|1641.28|1573.78|1573.78|0
912726000000|1998-12-03 23:00:00|1574.83|1574.83|1630.01|1630.01|1630.01|1630.01|1574.83|1574.83|0
912985200000|1998-12-06 23:00:00|1630.01|1630.01|1676.89|1676.89|1677.47|1677.47|1630.01|1630.01|0
913071600000|1998-12-07 23:00:00|1676.89|1676.89|1668.16|1668.16|1699.04|1699.04|1650.64|1650.64|0
913158000000|1998-12-08 23:00:00|1668.16|1668.16|1685.38|1685.38|1686.57|1686.57|1661.88|1661.88|0
913244400000|1998-12-09 23:00:00|1685.38|1685.38|1652.76|1652.76|1697.03|1697.03|1652.45|1652.45|0
913330800000|1998-12-10 23:00:00|1652.78|1652.78|1675.01|1675.01|1680.75|1680.75|1644.4|1644.4|0
913590000000|1998-12-13 23:00:00|1674.68|1674.68|1614.09|1614.09|1674.68|1674.68|1607.53|1607.53|0
913676400000|1998-12-14 23:00:00|1614.08|1614.08|1663.78|1663.78|1663.95|1663.95|1614.08|1614.08|0
913762800000|1998-12-15 23:00:00|1663.78|1663.78|1656.28|1656.28|1676.82|1676.82|1641.51|1641.51|0
913849200000|1998-12-16 23:00:00|1656.28|1656.28|1689.63|1689.63|1689.64|1689.64|1656.28|1656.28|0
913935600000|1998-12-17 23:00:00|1689.63|1689.63|1735|1735|1735.62|1735.62|1689.63|1689.63|0
914194800000|1998-12-20 23:00:00|1735.6|1735.6|1787.3|1787.3|1790.48|1790.48|1735.6|1735.6|0
914281200000|1998-12-21 23:00:00|1787.3|1787.3|1767.82|1767.82|1793.62|1793.62|1751.68|1751.68|0
914367600000|1998-12-22 23:00:00|1767.82|1767.82|1818.96|1818.96|1818.96|1818.96|1767.82|1767.82|0
914454000000|1998-12-23 23:00:00|1818.96|1818.96|1806.04|1806.04|1818.96|1818.96|1805.67|1805.67|0
914799600000|1998-12-27 23:00:00|1806.04|1806.04|1823.99|1823.99|1832.07|1832.07|1805.25|1805.25|0
914886000000|1998-12-28 23:00:00|1823.99|1823.99|1823.31|1823.31|1827.98|1827.98|1802.86|1802.86|0
914972400000|1998-12-29 23:00:00|1823.31|1823.31|1810.97|1810.97|1842.91|1842.91|1806.25|1806.25|0
915058800000|1998-12-30 23:00:00|1812.07|1812.07|1836.01|1836.01|1848.36|1848.36|1809.91|1809.91|0
915404400000|1999-01-03 23:00:00|1836.01|1836.01|1854.39|1854.39|1874.61|1874.61|1833.43|1833.43|0
915490800000|1999-01-04 23:00:00|1854.39|1854.39|1903|1903|1903|1903|1848.78|1848.78|0
915577200000|1999-01-05 23:00:00|1903|1903|1963.95|1963.95|1963.95|1963.95|1903|1903|0
915663600000|1999-01-06 23:00:00|1963.95|1963.95|1966.35|1966.35|1975.67|1975.67|1927.12|1927.12|0
915750000000|1999-01-07 23:00:00|1966.35|1966.35|1973.66|1973.66|2008.26|2008.26|1940.91|1940.91|0
916009200000|1999-01-10 23:00:00|1973.66|1973.66|2000.18|2000.18|2000.7|2000.7|1968.37|1968.37|0
916095600000|1999-01-11 23:00:00|2000.18|2000.18|1939.75|1939.75|2007.1|2007.1|1937.53|1937.53|0
916182000000|1999-01-12 23:00:00|1939.08|1939.08|1948.71|1948.71|1985.79|1985.79|1838.65|1838.65|0
916268400000|1999-01-13 23:00:00|1965.1|1965.1|1906.12|1906.12|1965.1|1965.1|1905.47|1905.47|0
916354800000|1999-01-14 23:00:00|1906.12|1906.12|1981.62|1981.62|1982.38|1982.38|1906.12|1906.12|0
916700400000|1999-01-18 23:00:00|1981.62|1981.62|2033.71|2033.71|2034.09|2034.09|1981.62|1981.62|0
916786800000|1999-01-19 23:00:00|2033.71|2033.71|2033.71|2033.71|2096.27|2096.27|2032.81|2032.81|0
916873200000|1999-01-20 23:00:00|2033.71|2033.71|1961.76|1961.76|2033.71|2033.71|1957.32|1957.32|0
916959600000|1999-01-21 23:00:00|1961.76|1961.76|1964.21|1964.21|1990.8|1990.8|1926.7|1926.7|0
917218800000|1999-01-24 23:00:00|1964.21|1964.21|1997.16|1997.16|1998.17|1998.17|1951.29|1951.29|0
917305200000|1999-01-25 23:00:00|2004.14|2004.14|2062.2|2062.2|2063.52|2063.52|2004.14|2004.14|0
917391600000|1999-01-26 23:00:00|2062.21|2062.21|2030.36|2030.36|2091.51|2091.51|2030.08|2030.08|0
917478000000|1999-01-27 23:00:00|2030.36|2030.36|2104.59|2104.59|2105.66|2105.66|2030.36|2030.36|0
917564400000|1999-01-28 23:00:00|2104.59|2104.59|2127.19|2127.19|2128.19|2128.19|2074.01|2074.01|0
917823600000|1999-01-31 23:00:00|2127.19|2127.19|2130.93|2130.93|2150.83|2150.83|2114.53|2114.53|0
917910000000|1999-02-01 23:00:00|2130.93|2130.93|2078.69|2078.69|2133.4|2133.4|2065.74|2065.74|0
917996400000|1999-02-02 23:00:00|2078.77|2078.77|2119.94|2119.94|2120.1|2120.1|2064.34|2064.34|0
918082800000|1999-02-03 23:00:00|2119.95|2119.95|2027.66|2027.66|2121.62|2121.62|2027.56|2027.56|0
918169200000|1999-02-04 23:00:00|2027.66|2027.66|1988.69|1988.69|2039.79|2039.79|1963.8|1963.8|0
918428400000|1999-02-07 23:00:00|1988.55|1988.55|2034.36|2034.36|2034.36|2034.36|1986.25|1986.25|0
918514800000|1999-02-08 23:00:00|2034.21|2034.21|1935.33|1935.33|2036.21|2036.21|1935.24|1935.24|0
918601200000|1999-02-09 23:00:00|1935.33|1935.33|1944.18|1944.18|1973.9|1973.9|1924.53|1924.53|0
918687600000|1999-02-10 23:00:00|1946.41|1946.41|2044.68|2044.68|2045.08|2045.08|1946.41|1946.41|0
918774000000|1999-02-11 23:00:00|2044.68|2044.68|1958.6|1958.6|2044.68|2044.68|1957.93|1957.93|0
919119600000|1999-02-15 23:00:00|1958.6|1958.6|1954.49|1954.49|2004.64|2004.64|1940.74|1940.74|0
919206000000|1999-02-16 23:00:00|1954.48|1954.48|1891.37|1891.37|1954.48|1954.48|1885.77|1885.77|0
919292400000|1999-02-17 23:00:00|1891.37|1891.37|1906.09|1906.09|1915.25|1915.25|1864.9|1864.9|0
919378800000|1999-02-18 23:00:00|1906.09|1906.09|1931.59|1931.59|1938.65|1938.65|1906.09|1906.09|0
919638000000|1999-02-21 23:00:00|1931.65|1931.65|1996.02|1996.02|1996.38|1996.38|1918.71|1918.71|0
919724400000|1999-02-22 23:00:00|1996.02|1996.02|2028.23|2028.23|2035.37|2035.37|1991.6|1991.6|0
919810800000|1999-02-23 23:00:00|2028.23|2028.23|1989.14|1989.14|2055.82|2055.82|1988.33|1988.33|0
919897200000|1999-02-24 23:00:00|1989.14|1989.14|1974.39|1974.39|1989.14|1989.14|1936.4|1936.4|0
919983600000|1999-02-25 23:00:00|1974.39|1974.39|1925.28|1925.28|1974.39|1974.39|1914.7|1914.7|0
920242800000|1999-02-28 23:00:00|1925.97|1925.97|1937.7|1937.7|1945.37|1945.37|1902.29|1902.29|0
920329200000|1999-03-01 23:00:00|1937.7|1937.7|1888.66|1888.66|1953.83|1953.83|1886.36|1886.36|0
920415600000|1999-03-02 23:00:00|1891.7|1891.7|1899.81|1899.81|1913.18|1913.18|1870.37|1870.37|0
920502000000|1999-03-03 23:00:00|1899.81|1899.81|1933.03|1933.03|1954.31|1954.31|1880.85|1880.85|0
920588400000|1999-03-04 23:00:00|1933.06|1933.06|1969.87|1969.87|1985.54|1985.54|1933.06|1933.06|0
920847600000|1999-03-07 23:00:00|1969.87|1969.87|2034.05|2034.05|2034.69|2034.69|1969.87|1969.87|0
920934000000|1999-03-08 23:00:00|2034.05|2034.05|2028.57|2028.57|2070.24|2070.24|2021.21|2021.21|0
921020400000|1999-03-09 23:00:00|2028.57|2028.57|2038.51|2038.51|2042.87|2042.87|2012.03|2012.03|0
921106800000|1999-03-10 23:00:00|2038.51|2038.51|2043.76|2043.76|2067.49|2067.49|2020.23|2020.23|0
921193200000|1999-03-11 23:00:00|2043.76|2043.76|2008.96|2008.96|2043.76|2043.76|1989.84|1989.84|0
921452400000|1999-03-14 23:00:00|2009.36|2009.36|2060.34|2060.34|2060.34|2060.34|1999.23|1999.23|0
921538800000|1999-03-15 23:00:00|2060.34|2060.34|2073.31|2073.31|2083.32|2083.32|2048.29|2048.29|0
921625200000|1999-03-16 23:00:00|2073.14|2073.14|2064.5|2064.5|2080.24|2080.24|2057.13|2057.13|0
921711600000|1999-03-17 23:00:00|2064.5|2064.5|2102.77|2102.77|2102.97|2102.97|2060.53|2060.53|0
921798000000|1999-03-18 23:00:00|2102.91|2102.91|2053.69|2053.69|2121.56|2121.56|2053.17|2053.17|0
922057200000|1999-03-21 23:00:00|2053.69|2053.69|2027.14|2027.14|2065.11|2065.11|2025.7|2025.7|0
922143600000|1999-03-22 23:00:00|2026.84|2026.84|1961.31|1961.31|2026.84|2026.84|1960.31|1960.31|0
922230000000|1999-03-23 23:00:00|1961.31|1961.31|2013.55|2013.55|2013.7|2013.7|1943.92|1943.92|0
922316400000|1999-03-24 23:00:00|2013.55|2013.55|2083.35|2083.35|2083.46|2083.46|2013.55|2013.55|0
922402800000|1999-03-25 23:00:00|2083.35|2083.35|2067.3|2067.3|2096.22|2096.22|2058.87|2058.87|0
922658400000|1999-03-28 22:00:00|2067.3|2067.3|2144.66|2144.66|2144.66|2144.66|2067.3|2067.3|0
922744800000|1999-03-29 22:00:00|2144.66|2144.66|2125.69|2125.69|2158.94|2158.94|2123.98|2123.98|0
922831200000|1999-03-30 22:00:00|2125.69|2125.69|2106.39|2106.39|2168.69|2168.69|2104.19|2104.19|0
922917600000|1999-03-31 22:00:00|2106.39|2106.39|2146.13|2146.13|2147.63|2147.63|2106.39|2106.39|0
923263200000|1999-04-04 22:00:00|2146.13|2146.13|2219.64|2219.64|2219.97|2219.97|2146.13|2146.13|0
923349600000|1999-04-05 22:00:00|2219.64|2219.64|2218.83|2218.83|2244.25|2244.25|2200.56|2200.56|0
923436000000|1999-04-06 22:00:00|2218.83|2218.83|2192.29|2192.29|2251.29|2251.29|2158.63|2158.63|0
923522400000|1999-04-07 22:00:00|2192.29|2192.29|2224.75|2224.75|2224.81|2224.81|2156.65|2156.65|0
923608800000|1999-04-08 22:00:00|2224.75|2224.75|2232.47|2232.47|2238.59|2238.59|2208.39|2208.39|0
923868000000|1999-04-11 22:00:00|2232.47|2232.47|2219.21|2219.21|2232.47|2232.47|2167.71|2167.71|0
923954400000|1999-04-12 22:00:00|2219.21|2219.21|2175.18|2175.18|2240.3|2240.3|2173.23|2173.23|0
924040800000|1999-04-13 22:00:00|2175.18|2175.18|2103.63|2103.63|2214.68|2214.68|2103.63|2103.63|0
924127200000|1999-04-14 22:00:00|2103.63|2103.63|2135.81|2135.81|2136.27|2136.27|2053.72|2053.72|0
924213600000|1999-04-15 22:00:00|2135.81|2135.81|2086.46|2086.46|2144.61|2144.61|2082|2082|0
924472800000|1999-04-18 22:00:00|2086.46|2086.46|1967.58|1967.58|2104.55|2104.55|1962.56|1962.56|0
924559200000|1999-04-19 22:00:00|1967.57|1967.57|2030.28|2030.28|2030.34|2030.34|1952.36|1952.36|0
924645600000|1999-04-20 22:00:00|2031.6|2031.6|2105.82|2105.82|2106.23|2106.23|2022|2022|0
924732000000|1999-04-21 22:00:00|2105.82|2105.82|2183.49|2183.49|2185.23|2185.23|2105.82|2105.82|0
924818400000|1999-04-22 22:00:00|2183.49|2183.49|2210.44|2210.44|2224.4|2224.4|2151.06|2151.06|0
925077600000|1999-04-25 22:00:00|2210.45|2210.45|2260.66|2260.66|2276.68|2276.68|2210.45|2210.45|0
925164000000|1999-04-26 22:00:00|2263.01|2263.01|2207.03|2207.03|2283.55|2283.55|2197.26|2197.26|0
925250400000|1999-04-27 22:00:00|2207.03|2207.03|2150.44|2150.44|2217.17|2217.17|2147.54|2147.54|0
925336800000|1999-04-28 22:00:00|2150.44|2150.44|2119.29|2119.29|2152.72|2152.72|2094.57|2094.57|0
925423200000|1999-04-29 22:00:00|2119.47|2119.47|2136.39|2136.39|2172.14|2172.14|2081.67|2081.67|0
925682400000|1999-05-02 22:00:00|2136.39|2136.39|2137.95|2137.95|2145.45|2145.45|2097.39|2097.39|0
925768800000|1999-05-03 22:00:00|2137.95|2137.95|2097.55|2097.55|2170.52|2170.52|2096.08|2096.08|0
925855200000|1999-05-04 22:00:00|2097.55|2097.55|2155.77|2155.77|2155.8|2155.8|2047.77|2047.77|0
925941600000|1999-05-05 22:00:00|2155.77|2155.77|2078.63|2078.63|2163.79|2163.79|2075.96|2075.96|0
926028000000|1999-05-06 22:00:00|2079.42|2079.42|2117.73|2117.73|2119.86|2119.86|2064.56|2064.56|0
926287200000|1999-05-09 22:00:00|2117.73|2117.73|2134.75|2134.75|2151.87|2151.87|2109.9|2109.9|0
926373600000|1999-05-10 22:00:00|2134.75|2134.75|2175.85|2175.85|2182.46|2182.46|2134.75|2134.75|0
926460000000|1999-05-11 22:00:00|2175.85|2175.85|2217.68|2217.68|2223.53|2223.53|2152.77|2152.77|0
926546400000|1999-05-12 22:00:00|2217.68|2217.68|2179.08|2179.08|2239.86|2239.86|2178.37|2178.37|0
926632800000|1999-05-13 22:00:00|2179.08|2179.08|2125.15|2125.15|2179.08|2179.08|2120.72|2120.72|0
926892000000|1999-05-16 22:00:00|2125.15|2125.15|2175.74|2175.74|2175.74|2175.74|2099.73|2099.73|0
926978400000|1999-05-17 22:00:00|2175.74|2175.74|2159.26|2159.26|2180.67|2180.67|2146.81|2146.81|0
927064800000|1999-05-18 22:00:00|2159.36|2159.36|2186.2|2186.2|2186.51|2186.51|2119.55|2119.55|0
927151200000|1999-05-19 22:00:00|2186.31|2186.31|2139.95|2139.95|2193.45|2193.45|2139.95|2139.95|0
927237600000|1999-05-20 22:00:00|2139.95|2139.95|2114.4|2114.4|2152.56|2152.56|2105.01|2105.01|0
927496800000|1999-05-23 22:00:00|2114.4|2114.4|2060.59|2060.59|2123.47|2123.47|2050.83|2050.83|0
927583200000|1999-05-24 22:00:00|2060.59|2060.59|1999.04|1999.04|2086.48|2086.48|1997.82|1997.82|0
927669600000|1999-05-25 22:00:00|1999.04|1999.04|2053.04|2053.04|2053.04|2053.04|1960.55|1960.55|0
927756000000|1999-05-26 22:00:00|2053.04|2053.04|2050.09|2050.09|2069.11|2069.11|2021.18|2021.18|0
927842400000|1999-05-27 22:00:00|2050.09|2050.09|2089.7|2089.7|2090.16|2090.16|2038.74|2038.74|0
928188000000|1999-05-31 22:00:00|2089.7|2089.7|2025.79|2025.79|2089.7|2089.7|2025.66|2025.66|0
928274400000|1999-06-01 22:00:00|2025.79|2025.79|2074.54|2074.54|2076.65|2076.65|1987.4|1987.4|0
928360800000|1999-06-02 22:00:00|2074.54|2074.54|2030.4|2030.4|2083|2083|2029.22|2029.22|0
928447200000|1999-06-03 22:00:00|2031.97|2031.97|2109.41|2109.41|2109.47|2109.47|2031.97|2031.97|0
928706400000|1999-06-06 22:00:00|2109.41|2109.41|2152.69|2152.69|2155.39|2155.39|2109.41|2109.41|0
928792800000|1999-06-07 22:00:00|2152.69|2152.69|2086.75|2086.75|2158.8|2158.8|2083.81|2083.81|0
928879200000|1999-06-08 22:00:00|2089.14|2089.14|2135.48|2135.48|2136.52|2136.52|2089.14|2089.14|0
928965600000|1999-06-09 22:00:00|2135.48|2135.48|2097.79|2097.79|2135.48|2135.48|2081.67|2081.67|0
929052000000|1999-06-10 22:00:00|2097.79|2097.79|2062.29|2062.29|2120.54|2120.54|2057.19|2057.19|0
929311200000|1999-06-13 22:00:00|2062.29|2062.29|2028.92|2028.92|2074.28|2074.28|2027.9|2027.9|0
929397600000|1999-06-14 22:00:00|2028.56|2028.56|2058.17|2058.17|2072.35|2072.35|2020.38|2020.38|0
929484000000|1999-06-15 22:00:00|2058.17|2058.17|2167.49|2167.49|2167.82|2167.82|2058.17|2058.17|0
929570400000|1999-06-16 22:00:00|2159.1|2159.1|2190.83|2190.83|2198.29|2198.29|2139.8|2139.8|0
929656800000|1999-06-17 22:00:00|2190.83|2190.83|2205.46|2205.46|2206.2|2206.2|2155.19|2155.19|0
929916000000|1999-06-20 22:00:00|2205.46|2205.46|2268.66|2268.66|2268.66|2268.66|2205.46|2205.46|0
930002400000|1999-06-21 22:00:00|2268.67|2268.67|2209.89|2209.89|2280.31|2280.31|2209.85|2209.85|0
930088800000|1999-06-22 22:00:00|2209.89|2209.89|2239.33|2239.33|2239.59|2239.59|2177.48|2177.48|0
930175200000|1999-06-23 22:00:00|2239.33|2239.33|2184.87|2184.87|2239.33|2239.33|2181.48|2181.48|0
930261600000|1999-06-24 22:00:00|2184.87|2184.87|2185.76|2185.76|2221.31|2221.31|2174.11|2174.11|0
930520800000|1999-06-27 22:00:00|2185.76|2185.76|2243.94|2243.94|2243.94|2243.94|2185.76|2185.76|0
930607200000|1999-06-28 22:00:00|2243.73|2243.73|2280.06|2280.06|2280.41|2280.41|2192.95|2192.95|0
930693600000|1999-06-29 22:00:00|2280.07|2280.07|2296.77|2296.77|2320.43|2320.43|2250.95|2250.95|0
930780000000|1999-06-30 22:00:00|2296.77|2296.77|2322.32|2322.32|2329.06|2329.06|2272.17|2272.17|0
930866400000|1999-07-01 22:00:00|2322.32|2322.32|2347.88|2347.88|2348.22|2348.22|2322.32|2322.32|0
931212000000|1999-07-05 22:00:00|2347.88|2347.88|2330.73|2330.73|2383.02|2383.02|2325.32|2325.32|0
931298400000|1999-07-06 22:00:00|2331.12|2331.12|2340.67|2340.67|2347.28|2347.28|2317.38|2317.38|0
931384800000|1999-07-07 22:00:00|2340.67|2340.67|2374.58|2374.58|2377.86|2377.86|2329.1|2329.1|0
931471200000|1999-07-08 22:00:00|2374.58|2374.58|2393.02|2393.02|2393.36|2393.36|2363.41|2363.41|0
931730400000|1999-07-11 22:00:00|2393.02|2393.02|2384.24|2384.24|2410.62|2410.62|2370.09|2370.09|0
931816800000|1999-07-12 22:00:00|2384.21|2384.21|2373.66|2373.66|2384.21|2384.21|2352.52|2352.52|0
931903200000|1999-07-13 22:00:00|2373.61|2373.61|2417.05|2417.05|2417.06|2417.06|2360.83|2360.83|0
931989600000|1999-07-14 22:00:00|2417.05|2417.05|2429.27|2429.27|2430.44|2430.44|2407.4|2407.4|0
932076000000|1999-07-15 22:00:00|2429.27|2429.27|2459.48|2459.48|2466.8|2466.8|2429.27|2429.27|0
932335200000|1999-07-18 22:00:00|2459.5|2459.5|2424.62|2424.62|2468.42|2468.42|2422.63|2422.63|0
932421600000|1999-07-19 22:00:00|2424.62|2424.62|2329.32|2329.32|2424.62|2424.62|2327.73|2327.73|0
932508000000|1999-07-20 22:00:00|2329.32|2329.32|2363.63|2363.63|2368.37|2368.37|2325.11|2325.11|0
932594400000|1999-07-21 22:00:00|2363.63|2363.63|2281.92|2281.92|2363.63|2363.63|2281.31|2281.31|0
932680800000|1999-07-22 22:00:00|2281.92|2281.92|2302.02|2302.02|2313.82|2313.82|2270|2270|0
932940000000|1999-07-25 22:00:00|2302.02|2302.02|2233.51|2233.51|2302.02|2302.02|2233.15|2233.15|0
933026400000|1999-07-26 22:00:00|2233.51|2233.51|2308.78|2308.78|2312.68|2312.68|2233.51|2233.51|0
933112800000|1999-07-27 22:00:00|2308.39|2308.39|2333.78|2333.78|2338.01|2338.01|2282.77|2282.77|0
933199200000|1999-07-28 22:00:00|2333.78|2333.78|2263.06|2263.06|2333.78|2333.78|2256.18|2256.18|0
933285600000|1999-07-29 22:00:00|2263.06|2263.06|2270.93|2270.93|2309.18|2309.18|2263.06|2263.06|0
933544800000|1999-08-01 22:00:00|2270.93|2270.93|2264.81|2264.81|2307.55|2307.55|2255.79|2255.79|0
933631200000|1999-08-02 22:00:00|2264.81|2264.81|2239.18|2239.18|2292.29|2292.29|2211.44|2211.44|0
933717600000|1999-08-03 22:00:00|2239.18|2239.18|2204.33|2204.33|2258.83|2258.83|2202.49|2202.49|0
933804000000|1999-08-04 22:00:00|2204.33|2204.33|2232.23|2232.23|2232.23|2232.23|2148.23|2148.23|0
933890400000|1999-08-05 22:00:00|2232.23|2232.23|2212.15|2212.15|2260.01|2260.01|2201.9|2201.9|0
934149600000|1999-08-08 22:00:00|2212.15|2212.15|2187.61|2187.61|2226.67|2226.67|2183.85|2183.85|0
934236000000|1999-08-09 22:00:00|2187.61|2187.61|2163.77|2163.77|2192.77|2192.77|2120.26|2120.26|0
934322400000|1999-08-10 22:00:00|2164.55|2164.55|2241.8|2241.8|2241.82|2241.82|2164.55|2164.55|0
934408800000|1999-08-11 22:00:00|2241.8|2241.8|2214.33|2214.33|2260.84|2260.84|2212.99|2212.99|0
934495200000|1999-08-12 22:00:00|2216.15|2216.15|2307.06|2307.06|2307.13|2307.13|2216.15|2216.15|0
934754400000|1999-08-15 22:00:00|2307.06|2307.06|2313.08|2313.08|2332.97|2332.97|2294.37|2294.37|0
934840800000|1999-08-16 22:00:00|2313.08|2313.08|2337.37|2337.37|2346.55|2346.55|2295.11|2295.11|0
934927200000|1999-08-17 22:00:00|2337.37|2337.37|2317.39|2317.39|2351|2351|2317.39|2317.39|0
935013600000|1999-08-18 22:00:00|2317.39|2317.39|2278.79|2278.79|2317.39|2317.39|2270.96|2270.96|0
935100000000|1999-08-19 22:00:00|2278.79|2278.79|2315.07|2315.07|2315.49|2315.49|2276.2|2276.2|0
935359200000|1999-08-22 22:00:00|2315.07|2315.07|2385.87|2385.87|2386.01|2386.01|2315.07|2315.07|0
935445600000|1999-08-23 22:00:00|2385.84|2385.84|2404.82|2404.82|2432.39|2432.39|2371.14|2371.14|0
935532000000|1999-08-24 22:00:00|2404.82|2404.82|2460.92|2460.92|2465.74|2465.74|2400.21|2400.21|0
935618400000|1999-08-25 22:00:00|2460.92|2460.92|2417.3|2417.3|2467.46|2467.46|2416.31|2416.31|0
935704800000|1999-08-26 22:00:00|2417.3|2417.3|2402.57|2402.57|2438.88|2438.88|2396.07|2396.07|0
935964000000|1999-08-29 22:00:00|2402.57|2402.57|2366.88|2366.88|2415.6|2415.6|2358.79|2358.79|0
936050400000|1999-08-30 22:00:00|2366.88|2366.88|2396.87|2396.87|2400.65|2400.65|2326.99|2326.99|0
936136800000|1999-08-31 22:00:00|2396.87|2396.87|2404.94|2404.94|2433.45|2433.45|2390.02|2390.02|0
936223200000|1999-09-01 22:00:00|2404.94|2404.94|2392.6|2392.6|2407.49|2407.49|2356.4|2356.4|0
936309600000|1999-09-02 22:00:00|2393.75|2393.75|2506.69|2506.69|2506.75|2506.75|2393.75|2393.75|0
936655200000|1999-09-06 22:00:00|2506.69|2506.69|2491.82|2491.82|2525.03|2525.03|2491.82|2491.82|0
936741600000|1999-09-07 22:00:00|2491.82|2491.82|2454.67|2454.67|2504.55|2504.55|2453.64|2453.64|0
936828000000|1999-09-08 22:00:00|2454.67|2454.67|2505.5|2505.5|2506.01|2506.01|2453.44|2453.44|0
936914400000|1999-09-09 22:00:00|2505.5|2505.5|2534.61|2534.61|2548.55|2548.55|2502.61|2502.61|0
937173600000|1999-09-12 22:00:00|2533.36|2533.36|2483.1|2483.1|2533.36|2533.36|2483.1|2483.1|0
937260000000|1999-09-13 22:00:00|2483.3|2483.3|2522.46|2522.46|2525.42|2525.42|2482.14|2482.14|0
937346400000|1999-09-14 22:00:00|2518.84|2518.84|2463.09|2463.09|2539.26|2539.26|2461.93|2461.93|0
937432800000|1999-09-15 22:00:00|2459.79|2459.79|2466.88|2466.88|2478.88|2478.88|2413.02|2413.02|0
937519200000|1999-09-16 22:00:00|2468.88|2468.88|2536.91|2536.91|2537.31|2537.31|2468.88|2468.88|0
937778400000|1999-09-19 22:00:00|2541.16|2541.16|2545.41|2545.41|2551.66|2551.66|2523.04|2523.04|0
937864800000|1999-09-20 22:00:00|2536.66|2536.66|2473.74|2473.74|2536.66|2536.66|2472.94|2472.94|0
937951200000|1999-09-21 22:00:00|2474.57|2474.57|2513.94|2513.94|2515.62|2515.62|2455.85|2455.85|0
938037600000|1999-09-22 22:00:00|2524.71|2524.71|2403.07|2403.07|2539.66|2539.66|2392.01|2392.01|0
938124000000|1999-09-23 22:00:00|2398.92|2398.92|2399.58|2399.58|2410.58|2410.58|2345.22|2345.22|0
938383200000|1999-09-26 22:00:00|2401.27|2401.27|2426.51|2426.51|2453.94|2453.94|2401.27|2401.27|0
938469600000|1999-09-27 22:00:00|2425.7|2425.7|2428.11|2428.11|2437.99|2437.99|2359.48|2359.48|0
938556000000|1999-09-28 22:00:00|2428.32|2428.32|2398.78|2398.78|2449.27|2449.27|2397.5|2397.5|0
938642400000|1999-09-29 22:00:00|2401.49|2401.49|2407.9|2407.9|2433.36|2433.36|2379.42|2379.42|0
938728800000|1999-09-30 22:00:00|2407.7|2407.7|2404.45|2404.45|2408.05|2408.05|2358.22|2358.22|0
938988000000|1999-10-03 22:00:00|2406.45|2406.45|2467.92|2467.92|2467.96|2467.96|2406.45|2406.45|0
939074400000|1999-10-04 22:00:00|2468.44|2468.44|2471.5|2471.5|2507.9|2507.9|2436.23|2436.23|0
939160800000|1999-10-05 22:00:00|2479.06|2479.06|2532.4|2532.4|2532.4|2532.4|2479.06|2479.06|0
939247200000|1999-10-06 22:00:00|2535.69|2535.69|2532|2532|2558.1|2558.1|2512.29|2512.29|0
939333600000|1999-10-07 22:00:00|2534.1|2534.1|2555.36|2555.36|2555.36|2555.36|2484.18|2484.18|0
939592800000|1999-10-10 22:00:00|2556.86|2556.86|2578.88|2578.88|2585.03|2585.03|2555.18|2555.18|0
939679200000|1999-10-11 22:00:00|2585.53|2585.53|2526.82|2526.82|2586.33|2586.33|2508.02|2508.02|0
939765600000|1999-10-12 22:00:00|2515.8|2515.8|2454.49|2454.49|2527.15|2527.15|2444.62|2444.62|0
939852000000|1999-10-13 22:00:00|2463.26|2463.26|2470.99|2470.99|2484.24|2484.24|2426.18|2426.18|0
939938400000|1999-10-14 22:00:00|2467.2|2467.2|2403.81|2403.81|2468.34|2468.34|2382.24|2382.24|0
940197600000|1999-10-17 22:00:00|2401.2|2401.2|2362.11|2362.11|2404.92|2404.92|2299.95|2299.95|0
940284000000|1999-10-18 22:00:00|2369.55|2369.55|2362.25|2362.25|2401.92|2401.92|2346.27|2346.27|0
940370400000|1999-10-19 22:00:00|2384.52|2384.52|2466.29|2466.29|2466.29|2466.29|2384.52|2384.52|0
940456800000|1999-10-20 22:00:00|2450.44|2450.44|2477.14|2477.14|2482.03|2482.03|2396.58|2396.58|0
940543200000|1999-10-21 22:00:00|2479.74|2479.74|2485.9|2485.9|2523.61|2523.61|2472.4|2472.4|0
940802400000|1999-10-24 22:00:00|2488.16|2488.16|2484.19|2484.19|2507.63|2507.63|2462.7|2462.7|0
940888800000|1999-10-25 22:00:00|2484.85|2484.85|2466.4|2466.4|2522.8|2522.8|2466.09|2466.09|0
940975200000|1999-10-26 22:00:00|2466.45|2466.45|2457.46|2457.46|2467.89|2467.89|2423.29|2423.29|0
941061600000|1999-10-27 22:00:00|2471.91|2471.91|2539.93|2539.93|2540.17|2540.17|2471.91|2471.91|0
941148000000|1999-10-28 22:00:00|2539.93|2539.93|2637.44|2637.44|2651.12|2651.12|2539.93|2539.93|0
941410800000|1999-10-31 23:00:00|2637.04|2637.04|2616.36|2616.36|2661.08|2661.08|2616.27|2616.27|0
941497200000|1999-11-01 23:00:00|2617.07|2617.07|2626.99|2626.99|2662.51|2662.51|2612.39|2612.39|0
941583600000|1999-11-02 23:00:00|2630.73|2630.73|2672.72|2672.72|2686.7|2686.7|2630.73|2630.73|0
941670000000|1999-11-03 23:00:00|2682.55|2682.55|2703.11|2703.11|2716.41|2716.41|2677.13|2677.13|0
941756400000|1999-11-04 23:00:00|2704.88|2704.88|2755.7|2755.7|2765.56|2765.56|2704.88|2704.88|0
942015600000|1999-11-07 23:00:00|2732.53|2732.53|2786.27|2786.27|2792.27|2792.27|2725.2|2725.2|0
942102000000|1999-11-08 23:00:00|2791.56|2791.56|2763.58|2763.58|2813.52|2813.52|2741.17|2741.17|0
942188400000|1999-11-09 23:00:00|2770.76|2770.76|2797.61|2797.61|2824.68|2824.68|2757.98|2757.98|0
942274800000|1999-11-10 23:00:00|2798.07|2798.07|2849.81|2849.81|2851.52|2851.52|2798.07|2798.07|0
942361200000|1999-11-11 23:00:00|2851.36|2851.36|2888.91|2888.91|2889.7|2889.7|2775.96|2775.96|0
942620400000|1999-11-14 23:00:00|2891.58|2891.58|2875.87|2875.87|2901.16|2901.16|2869.45|2869.45|0
942706800000|1999-11-15 23:00:00|2875.87|2875.87|2940.25|2940.25|2940.61|2940.61|2875.87|2875.87|0
942793200000|1999-11-16 23:00:00|2952.91|2952.91|2911.69|2911.69|2967.79|2967.79|2908.03|2908.03|0
942879600000|1999-11-17 23:00:00|2914.25|2914.25|3003.49|3003.49|3003.49|3003.49|2914.25|2914.25|0
942966000000|1999-11-18 23:00:00|3001.28|3001.28|3028.84|3028.84|3034.78|3034.78|2983.64|2983.64|0
943225200000|1999-11-21 23:00:00|3028.51|3028.51|3049.61|3049.61|3057.06|3057.06|3010.92|3010.92|0
943311600000|1999-11-22 23:00:00|3049.4|3049.4|2999.78|2999.78|3066.44|3066.44|2975.71|2975.71|0
943398000000|1999-11-23 23:00:00|3003.02|3003.02|3108.52|3108.52|3108.96|3108.96|2982.02|2982.02|0
943570800000|1999-11-25 23:00:00|3109.35|3109.35|3116.62|3116.62|3151.77|3151.77|3108.49|3108.49|0
943830000000|1999-11-28 23:00:00|3114.88|3114.88|3063.23|3063.23|3127.05|3127.05|3063.23|3063.23|0
943916400000|1999-11-29 23:00:00|3061.68|3061.68|2966.71|2966.71|3067.09|3067.09|2964.11|2964.11|0
944002800000|1999-11-30 23:00:00|2970.04|2970.04|2997.28|2997.28|3019.21|3019.21|2956.79|2956.79|0
944089200000|1999-12-01 23:00:00|3002.9|3002.9|3108.47|3108.47|3108.47|3108.47|3002.9|3002.9|0
944175600000|1999-12-02 23:00:00|3120.12|3120.12|3172.37|3172.37|3209.93|3209.93|3120.12|3120.12|0
944434800000|1999-12-05 23:00:00|3172.31|3172.31|3191.09|3191.09|3223.63|3223.63|3120.12|3120.12|0
944521200000|1999-12-06 23:00:00|3190.57|3190.57|3205.08|3205.08|3211.99|3211.99|3158.73|3158.73|0
944607600000|1999-12-07 23:00:00|3197.51|3197.51|3164.08|3164.08|3223.56|3223.56|3158.87|3158.87|0
944694000000|1999-12-08 23:00:00|3184.5|3184.5|3167.52|3167.52|3219.22|3219.22|3093.98|3093.98|0
944780400000|1999-12-09 23:00:00|3172.38|3172.38|3203.28|3203.28|3208.93|3208.93|3129.95|3129.95|0
945039600000|1999-12-12 23:00:00|3198.35|3198.35|3242.37|3242.37|3252.92|3252.92|3173.27|3173.27|0
945126000000|1999-12-13 23:00:00|3243.6|3243.6|3167.29|3167.29|3251.79|3251.79|3166.66|3166.66|0
945212400000|1999-12-14 23:00:00|3165.68|3165.68|3239.18|3239.18|3239.65|3239.65|3121.32|3121.32|0
945298800000|1999-12-15 23:00:00|3253.98|3253.98|3332.31|3332.31|3332.56|3332.56|3253.98|3253.98|0
945385200000|1999-12-16 23:00:00|3362.69|3362.69|3359.86|3359.86|3434.22|3434.22|3341.71|3341.71|0
945644400000|1999-12-19 23:00:00|3361.97|3361.97|3390.01|3390.01|3406.22|3406.22|3351.53|3351.53|0
945730800000|1999-12-20 23:00:00|3397.26|3397.26|3528.53|3528.53|3528.88|3528.88|3393.07|3393.07|0
945817200000|1999-12-21 23:00:00|3536.92|3536.92|3562.29|3562.29|3568.48|3568.48|3501.34|3501.34|0
945903600000|1999-12-22 23:00:00|3566.4|3566.4|3590.28|3590.28|3625.58|3625.58|3566.4|3566.4|0
946249200000|1999-12-26 23:00:00|3588.43|3588.43|3598.51|3598.51|3620.13|3620.13|3521.85|3521.85|0
946335600000|1999-12-27 23:00:00|3601.14|3601.14|3579.95|3579.95|3623.03|3623.03|3550.87|3550.87|0
946422000000|1999-12-28 23:00:00|3582.93|3582.93|3689.68|3689.68|3689.82|3689.82|3582.93|3582.93|0
946508400000|1999-12-29 23:00:00|3692.57|3692.57|3683.67|3683.67|3750.41|3750.41|3680.75|3680.75|0
946594800000|1999-12-30 23:00:00|3700|3700|3707.83|3707.83|3732.1|3732.1|3689.75|3689.75|0
946854000000|2000-01-02 23:00:00|3755.74|3755.74|3790.55|3790.55|3836.86|3836.86|3643.25|3643.25|0
946940400000|2000-01-03 23:00:00|3766.57|3766.57|3546.2|3546.2|3766.57|3766.57|3542.73|3542.73|0
947026800000|2000-01-04 23:00:00|3543.13|3543.13|3507.31|3507.31|3576.17|3576.17|3371.75|3371.75|0
947113200000|2000-01-05 23:00:00|3488.31|3488.31|3340.81|3340.81|3513.55|3513.55|3334.02|3334.02|0
947199600000|2000-01-06 23:00:00|3337.26|3337.26|3529.6|3529.6|3529.75|3529.75|3314.75|3314.75|0
947458800000|2000-01-09 23:00:00|3558.21|3558.21|3717.41|3717.41|3756.17|3756.17|3558.21|3558.21|0
947545200000|2000-01-10 23:00:00|3715.22|3715.22|3544.35|3544.35|3717.17|3717.17|3517.79|3517.79|0
947631600000|2000-01-11 23:00:00|3548.77|3548.77|3478.14|3478.14|3572.62|3572.62|3447.9|3447.9|0
947718000000|2000-01-12 23:00:00|3495.83|3495.83|3612.08|3612.08|3612.43|3612.43|3494.39|3494.39|0
947804400000|2000-01-13 23:00:00|3653.3|3653.3|3704.74|3704.74|3744.89|3744.89|3653.3|3653.3|0
948150000000|2000-01-17 23:00:00|3704.74|3704.74|3757.78|3757.78|3779.56|3779.56|3665.87|3665.87|0
948236400000|2000-01-18 23:00:00|3741.45|3741.45|3790.89|3790.89|3803.72|3803.72|3711.96|3711.96|0
948322800000|2000-01-19 23:00:00|3798.84|3798.84|3841.74|3841.74|3877.43|3877.43|3782.43|3782.43|0
948409200000|2000-01-20 23:00:00|3841.74|3841.74|3849.96|3849.96|3891.81|3891.81|3806.58|3806.58|0
948668400000|2000-01-23 23:00:00|3888.33|3888.33|3660.96|3660.96|3905.1|3905.1|3660.86|3660.86|0
948754800000|2000-01-24 23:00:00|3667.02|3667.02|3759.11|3759.11|3759.33|3759.33|3591.34|3591.34|0
948841200000|2000-01-25 23:00:00|3762.69|3762.69|3621.21|3621.21|3762.69|3762.69|3621.1|3621.1|0
948927600000|2000-01-26 23:00:00|3628.88|3628.88|3593.15|3593.15|3701.3|3701.3|3512.07|3512.07|0
949014000000|2000-01-27 23:00:00|3595.89|3595.89|3446.13|3446.13|3617.6|3617.6|3409.59|3409.59|0
949273200000|2000-01-30 23:00:00|3438.09|3438.09|3570.05|3570.05|3570.59|3570.59|3349.06|3349.06|0
949359600000|2000-01-31 23:00:00|3580.29|3580.29|3701.78|3701.78|3703.59|3703.59|3544.93|3544.93|0
949446000000|2000-02-01 23:00:00|3700.2|3700.2|3724.46|3724.46|3785.36|3785.36|3693.95|3693.95|0
949532400000|2000-02-02 23:00:00|3726.13|3726.13|3851.16|3851.16|3857.34|3857.34|3704.23|3704.23|0
949618800000|2000-02-03 23:00:00|3858.6|3858.6|3874.37|3874.37|3929.81|3929.81|3856.83|3856.83|0
949878000000|2000-02-06 23:00:00|3873.43|3873.43|3933.34|3933.34|3933.75|3933.75|3858.89|3858.89|0
949964400000|2000-02-07 23:00:00|3932.24|3932.24|4062.77|4062.77|4063.79|4063.79|3932.24|3932.24|0
950050800000|2000-02-08 23:00:00|4061.74|4061.74|3968.46|3968.46|4087.84|4087.84|3966.33|3966.33|0
950137200000|2000-02-09 23:00:00|3974.83|3974.83|4090|4090|4090.07|4090.07|3956.9|3956.9|0
950223600000|2000-02-10 23:00:00|4090|4090|3968.89|3968.89|4090|4090|3933.78|3933.78|0
950482800000|2000-02-13 23:00:00|3969.95|3969.95|3986.13|3986.13|4005.59|4005.59|3918.87|3918.87|0
950569200000|2000-02-14 23:00:00|3983.85|3983.85|3997.03|3997.03|4024.13|4024.13|3848.37|3848.37|0
950655600000|2000-02-15 23:00:00|3997.03|3997.03|3997.97|3997.97|4063.58|4063.58|3982.55|3982.55|0
950742000000|2000-02-16 23:00:00|4012.29|4012.29|4125.38|4125.38|4127.35|4127.35|3993.57|3993.57|0
950828400000|2000-02-17 23:00:00|4130.55|4130.55|3965.75|3965.75|4135.6|4135.6|3959.83|3959.83|0
951174000000|2000-02-21 23:00:00|3970.53|3970.53|3969.13|3969.13|4001.07|4001.07|3856.02|3856.02|0
951260400000|2000-02-22 23:00:00|3966|3966|4170.09|4170.09|4198.16|4198.16|3966|3966|0
951346800000|2000-02-23 23:00:00|4169.66|4169.66|4253.05|4253.05|4253.75|4253.75|4099.39|4099.39|0
951433200000|2000-02-24 23:00:00|4254.56|4254.56|4178.58|4178.58|4297.46|4297.46|4169.34|4169.34|0
951692400000|2000-02-27 23:00:00|4178.58|4178.58|4162.13|4162.13|4224.95|4224.95|4024.08|4024.08|0
951778800000|2000-02-28 23:00:00|4174.75|4174.75|4266.94|4266.94|4269.76|4269.76|4174.75|4174.75|0
951865200000|2000-02-29 23:00:00|4275.72|4275.72|4309.01|4309.01|4346.41|4346.41|4269.66|4269.66|0
951951600000|2000-03-01 23:00:00|4311.97|4311.97|4234.26|4234.26|4337.65|4337.65|4197.98|4197.98|0
952038000000|2000-03-02 23:00:00|4257.53|4257.53|4442.87|4442.87|4442.87|4442.87|4257.53|4257.53|0
952297200000|2000-03-05 23:00:00|4448.48|4448.48|4457.18|4457.18|4548.55|4548.55|4436.6|4436.6|0
952383600000|2000-03-06 23:00:00|4489.49|4489.49|4390.83|4390.83|4560.96|4560.96|4355.61|4355.61|0
952470000000|2000-03-07 23:00:00|4409.98|4409.98|4445.68|4445.68|4470.28|4470.28|4266.87|4266.87|0
952556400000|2000-03-08 23:00:00|4446.48|4446.48|4586.26|4586.26|4587.55|4587.55|4379.6|4379.6|0
952642800000|2000-03-09 23:00:00|4586.26|4586.26|4587.16|4587.16|4659.72|4659.72|4549.07|4549.07|0
952902000000|2000-03-12 23:00:00|4585.16|4585.16|4426.8|4426.8|4585.16|4585.16|4387.74|4387.74|0
952988400000|2000-03-13 23:00:00|4448.63|4448.63|4226.99|4226.99|4537.99|4537.99|4226.79|4226.79|0
953074800000|2000-03-14 23:00:00|4250.74|4250.74|4130.01|4130.01|4341.54|4341.54|4094.04|4094.04|0
953161200000|2000-03-15 23:00:00|4141.23|4141.23|4353.33|4353.33|4353.59|4353.59|4049.98|4049.98|0
953247600000|2000-03-16 23:00:00|4349.26|4349.26|4440.45|4440.45|4441|4441|4326.76|4326.76|0
953506800000|2000-03-19 23:00:00|4443.35|4443.35|4261.15|4261.15|4460.37|4460.37|4260.92|4260.92|0
953593200000|2000-03-20 23:00:00|4259.58|4259.58|4449.33|4449.33|4450.41|4450.41|4155.34|4155.34|0
953679600000|2000-03-21 23:00:00|4449.22|4449.22|4596.81|4596.81|4639.12|4639.12|4449.22|4449.22|0
953766000000|2000-03-22 23:00:00|4594.37|4594.37|4660.62|4660.62|4704.21|4704.21|4547|4547|0
953852400000|2000-03-23 23:00:00|4659.76|4659.76|4691.61|4691.61|4816.35|4816.35|4608.92|4608.92|0
954108000000|2000-03-26 22:00:00|4687.6|4687.6|4704.73|4704.73|4781.19|4781.19|4687.6|4687.6|0
954194400000|2000-03-27 22:00:00|4705.75|4705.75|4583.39|4583.39|4714.35|4714.35|4582.45|4582.45|0
954280800000|2000-03-28 22:00:00|4583.81|4583.81|4413.92|4413.92|4615.09|4615.09|4408.6|4408.6|0
954367200000|2000-03-29 22:00:00|4376.41|4376.41|4250.19|4250.19|4491.08|4491.08|4151.12|4151.12|0
954453600000|2000-03-30 22:00:00|4268.64|4268.64|4397.84|4397.84|4424.43|4424.43|4171.09|4171.09|0
954712800000|2000-04-02 22:00:00|4355.7|4355.7|4077.02|4077.02|4355.7|4355.7|4041.24|4041.24|0
954799200000|2000-04-03 22:00:00|4089.78|4089.78|4034.17|4034.17|4146.5|4146.5|3525.44|3525.44|0
954885600000|2000-04-04 22:00:00|4028.4|4028.4|4030.26|4030.26|4156.43|4156.43|3884.32|3884.32|0
954972000000|2000-04-05 22:00:00|4036.39|4036.39|4086.73|4086.73|4161.42|4161.42|4005.31|4005.31|0
955058400000|2000-04-06 22:00:00|4111.18|4111.18|4291.53|4291.53|4292.88|4292.88|4111.18|4111.18|0
955317600000|2000-04-09 22:00:00|4293.63|4293.63|3998.26|3998.26|4308.62|4308.62|3998.1|3998.1|0
955404000000|2000-04-10 22:00:00|3987.24|3987.24|3909.21|3909.21|4049.55|4049.55|3829.39|3829.39|0
955490400000|2000-04-11 22:00:00|3909|3909|3633.63|3633.63|3943.68|3943.68|3632.41|3632.41|0
955576800000|2000-04-12 22:00:00|3645.79|3645.79|3553.81|3553.81|3831.7|3831.7|3552.51|3552.51|0
955663200000|2000-04-13 22:00:00|3536.41|3536.41|3205.7|3205.7|3536.41|3536.41|3138.42|3138.42|0
955922400000|2000-04-16 22:00:00|3194.5|3194.5|3529.45|3529.45|3530.67|3530.67|3107.42|3107.42|0
956008800000|2000-04-17 22:00:00|3531.07|3531.07|3715.81|3715.81|3717.66|3717.66|3511.81|3511.81|0
956095200000|2000-04-18 22:00:00|3720.24|3720.24|3583.07|3583.07|3753.45|3753.45|3578.9|3578.9|0
956181600000|2000-04-19 22:00:00|3587.27|3587.27|3505.29|3505.29|3632.24|3632.24|3453.3|3453.3|0
956527200000|2000-04-23 22:00:00|3448.23|3448.23|3353.53|3353.53|3448.23|3448.23|3200.9|3200.9|0
956613600000|2000-04-24 22:00:00|3371.21|3371.21|3621.56|3621.56|3622.29|3622.29|3371.21|3371.21|0
956700000000|2000-04-25 22:00:00|3622.8|3622.8|3505.71|3505.71|3690.29|3690.29|3505.11|3505.11|0
956786400000|2000-04-26 22:00:00|3504.2|3504.2|3692.57|3692.57|3692.92|3692.92|3390.6|3390.6|0
956872800000|2000-04-27 22:00:00|3696.42|3696.42|3773.18|3773.18|3790.78|3790.78|3696.42|3696.42|0
957132000000|2000-04-30 22:00:00|3789.2|3789.2|3829.29|3829.29|3871.93|3871.93|3777.05|3777.05|0
957218400000|2000-05-01 22:00:00|3768.04|3768.04|3627.31|3627.31|3829.29|3829.29|3626.54|3626.54|0
957304800000|2000-05-02 22:00:00|3627.31|3627.31|3562.16|3562.16|3627.31|3627.31|3435.3|3435.3|0
957391200000|2000-05-03 22:00:00|3561.72|3561.72|3570.73|3570.73|3627.35|3627.35|3518.12|3518.12|0
957477600000|2000-05-04 22:00:00|3571.27|3571.27|3688.36|3688.36|3692.4|3692.4|3534.07|3534.07|0
957736800000|2000-05-07 22:00:00|3688.36|3688.36|3521.6|3521.6|3688.36|3688.36|3521.05|3521.05|0
957823200000|2000-05-08 22:00:00|3525.23|3525.23|3444.64|3444.64|3567.96|3567.96|3401.82|3401.82|0
957909600000|2000-05-09 22:00:00|3436.68|3436.68|3244.73|3244.73|3436.68|3436.68|3234.96|3234.96|0
957996000000|2000-05-10 22:00:00|3311.51|3311.51|3381.57|3381.57|3381.7|3381.7|3237.86|3237.86|0
958082400000|2000-05-11 22:00:00|3381.57|3381.57|3406.25|3406.25|3504.81|3504.81|3381.57|3381.57|0
958341600000|2000-05-14 22:00:00|3404.56|3404.56|3512.11|3512.11|3512.21|3512.21|3314.44|3314.44|0
958428000000|2000-05-15 22:00:00|3520.98|3520.98|3646.89|3646.89|3653.76|3653.76|3520.98|3520.98|0
958514400000|2000-05-16 22:00:00|3635.03|3635.03|3550.5|3550.5|3635.03|3635.03|3527.67|3527.67|0
958600800000|2000-05-17 22:00:00|3547.52|3547.52|3426.35|3426.35|3575.78|3575.78|3426.35|3426.35|0
958687200000|2000-05-18 22:00:00|3425.38|3425.38|3260.64|3260.64|3425.38|3425.38|3259.18|3259.18|0
958946400000|2000-05-21 22:00:00|3261.47|3261.47|3264.71|3264.71|3269.54|3269.54|3029.14|3029.14|0
959032800000|2000-05-22 22:00:00|3262.77|3262.77|3023.42|3023.42|3298.46|3298.46|3022.52|3022.52|0
959119200000|2000-05-23 22:00:00|3023.49|3023.49|3180.31|3180.31|3185.74|3185.74|2897.27|2897.27|0
959205600000|2000-05-24 22:00:00|3181.5|3181.5|3099.28|3099.28|3290.53|3290.53|3078.18|3078.18|0
959292000000|2000-05-25 22:00:00|3100.97|3100.97|3101.44|3101.44|3170.72|3170.72|3033.5|3033.5|0
959637600000|2000-05-29 22:00:00|3101.43|3101.43|3414.03|3414.03|3415.71|3415.71|3101.43|3101.43|0
959724000000|2000-05-30 22:00:00|3414.03|3414.03|3324.08|3324.08|3458.34|3458.34|3322.22|3322.22|0
959810400000|2000-05-31 22:00:00|3331.8|3331.8|3518.98|3518.98|3526.53|3526.53|3331.8|3331.8|0
959896800000|2000-06-01 22:00:00|3518.98|3518.98|3755.67|3755.67|3759.81|3759.81|3518.98|3518.98|0
960156000000|2000-06-04 22:00:00|3742.28|3742.28|3730.31|3730.31|3817.25|3817.25|3688.89|3688.89|0
960242400000|2000-06-05 22:00:00|3730.31|3730.31|3646.32|3646.32|3801.31|3801.31|3637.8|3637.8|0
960328800000|2000-06-06 22:00:00|3644.46|3644.46|3736.01|3736.01|3736.15|3736.15|3599.53|3599.53|0
960415200000|2000-06-07 22:00:00|3737.93|3737.93|3707.31|3707.31|3791.42|3791.42|3671.44|3671.44|0
960501600000|2000-06-08 22:00:00|3707.31|3707.31|3760.26|3760.26|3785.02|3785.02|3707.31|3707.31|0
960760800000|2000-06-11 22:00:00|3761.15|3761.15|3638.42|3638.42|3779.74|3779.74|3638.31|3638.31|0
960847200000|2000-06-12 22:00:00|3638.54|3638.54|3765.81|3765.81|3766.52|3766.52|3582.52|3582.52|0
960933600000|2000-06-13 22:00:00|3767.54|3767.54|3677.49|3677.49|3793.72|3793.72|3670.71|3670.71|0
961020000000|2000-06-14 22:00:00|3680.67|3680.67|3752.01|3752.01|3755.72|3755.72|3639.18|3639.18|0
961106400000|2000-06-15 22:00:00|3758.36|3758.36|3787.36|3787.36|3817.85|3817.85|3732.83|3732.83|0
961365600000|2000-06-18 22:00:00|3787.36|3787.36|3933.7|3933.7|3935.33|3935.33|3730.77|3730.77|0
961452000000|2000-06-19 22:00:00|3933.7|3933.7|3933.83|3933.83|3990.21|3990.21|3898.28|3898.28|0
961538400000|2000-06-20 22:00:00|3928.98|3928.98|3970|3970|3981.26|3981.26|3867.92|3867.92|0
961624800000|2000-06-21 22:00:00|3968.85|3968.85|3804.11|3804.11|3968.85|3968.85|3804|3804|0
961711200000|2000-06-22 22:00:00|3809.4|3809.4|3685.3|3685.3|3821.95|3821.95|3669.4|3669.4|0
961970400000|2000-06-25 22:00:00|3685.3|3685.3|3771.45|3771.45|3840.54|3840.54|3685.3|3685.3|0
962056800000|2000-06-26 22:00:00|3771.45|3771.45|3699|3699|3804.94|3804.94|3698.5|3698.5|0
962143200000|2000-06-27 22:00:00|3701.11|3701.11|3771.06|3771.06|3817.5|3817.5|3701.11|3701.11|0
962229600000|2000-06-28 22:00:00|3764.83|3764.83|3665.83|3665.83|3764.83|3764.83|3634.03|3634.03|0
962316000000|2000-06-29 22:00:00|3666.18|3666.18|3763.79|3763.79|3764.96|3764.96|3666.18|3666.18|0
962575200000|2000-07-02 22:00:00|3763.79|3763.79|3804.78|3804.78|3811.59|3811.59|3744.63|3744.63|0
962748000000|2000-07-04 22:00:00|3804.96|3804.96|3649.8|3649.8|3804.96|3804.96|3646.46|3646.46|0
962834400000|2000-07-05 22:00:00|3648.13|3648.13|3793.48|3793.48|3793.9|3793.9|3610.27|3610.27|0
962920800000|2000-07-06 22:00:00|3793.01|3793.01|3841.27|3841.27|3884.84|3884.84|3781.56|3781.56|0
963180000000|2000-07-09 22:00:00|3841.51|3841.51|3772.2|3772.2|3841.51|3841.51|3767.56|3767.56|0
963266400000|2000-07-10 22:00:00|3772.61|3772.61|3744.53|3744.53|3835.02|3835.02|3720.02|3720.02|0
963352800000|2000-07-11 22:00:00|3810.36|3810.36|3901.12|3901.12|3909.41|3909.41|3792.98|3792.98|0
963439200000|2000-07-12 22:00:00|3901.12|3901.12|3956.67|3956.67|3991.87|3991.87|3900.23|3900.23|0
963525600000|2000-07-13 22:00:00|3962.82|3962.82|4041.15|4041.15|4051.9|4051.9|3962.68|3962.68|0
963784800000|2000-07-16 22:00:00|4041.15|4041.15|4061.88|4061.88|4089.04|4089.04|4007.62|4007.62|0
963871200000|2000-07-17 22:00:00|4060.31|4060.31|3960.96|3960.96|4060.31|4060.31|3949.85|3949.85|0
963957600000|2000-07-18 22:00:00|3960.96|3960.96|3843.98|3843.98|3960.96|3960.96|3835.12|3835.12|0
964044000000|2000-07-19 22:00:00|3843.98|3843.98|3995.46|3995.46|3999.06|3999.06|3843.98|3843.98|0
964130400000|2000-07-20 22:00:00|3992.83|3992.83|3908.75|3908.75|3992.83|3992.83|3892.25|3892.25|0
964389600000|2000-07-23 22:00:00|3908.75|3908.75|3790.62|3790.62|3966.83|3966.83|3787.29|3787.29|0
964476000000|2000-07-24 22:00:00|3790.62|3790.62|3865.39|3865.39|3871.64|3871.64|3762|3762|0
964562400000|2000-07-25 22:00:00|3865.33|3865.33|3818.28|3818.28|3865.33|3865.33|3741.84|3741.84|0
964648800000|2000-07-26 22:00:00|3816.49|3816.49|3681.63|3681.63|3816.49|3816.49|3680.78|3680.78|0
964735200000|2000-07-27 22:00:00|3689.69|3689.69|3477.31|3477.31|3716.95|3716.95|3452.95|3452.95|0
964994400000|2000-07-30 22:00:00|3477.53|3477.53|3609.35|3609.35|3610.95|3610.95|3437.59|3437.59|0
965080800000|2000-07-31 22:00:00|3609.35|3609.35|3521.15|3521.15|3609.35|3609.35|3518.61|3518.61|0
965167200000|2000-08-01 22:00:00|3521.15|3521.15|3490.34|3490.34|3617.25|3617.25|3486.46|3486.46|0
965253600000|2000-08-02 22:00:00|3490.34|3490.34|3623.5|3623.5|3625.64|3625.64|3341.83|3341.83|0
965340000000|2000-08-03 22:00:00|3624.17|3624.17|3618.63|3618.63|3715.57|3715.57|3577.13|3577.13|0
965599200000|2000-08-06 22:00:00|3618.63|3618.63|3710.39|3710.39|3726.9|3726.9|3618.63|3618.63|0
965685600000|2000-08-07 22:00:00|3708.95|3708.95|3686.37|3686.37|3741.51|3741.51|3671.75|3671.75|0
965772000000|2000-08-08 22:00:00|3708.63|3708.63|3693.04|3693.04|3780.43|3780.43|3691.7|3691.7|0
965858400000|2000-08-09 22:00:00|3687.69|3687.69|3595.19|3595.19|3690.61|3690.61|3594.8|3594.8|0
965944800000|2000-08-10 22:00:00|3595.15|3595.15|3644.61|3644.61|3645.77|3645.77|3521.53|3521.53|0
966204000000|2000-08-13 22:00:00|3644.63|3644.63|3719.61|3719.61|3720.81|3720.81|3616.71|3616.71|0
966290400000|2000-08-14 22:00:00|3718.7|3718.7|3722.62|3722.62|3761.56|3761.56|3691.27|3691.27|0
966376800000|2000-08-15 22:00:00|3722.62|3722.62|3721.25|3721.25|3791.22|3791.22|3704.51|3704.51|0
966463200000|2000-08-16 22:00:00|3721.25|3721.25|3830.59|3830.59|3839.76|3839.76|3716.67|3716.67|0
966549600000|2000-08-17 22:00:00|3830.59|3830.59|3807.51|3807.51|3868.74|3868.74|3799.97|3799.97|0
966808800000|2000-08-20 22:00:00|3809.86|3809.86|3827.62|3827.62|3878.67|3878.67|3785.2|3785.2|0
966895200000|2000-08-21 22:00:00|3832.1|3832.1|3827.89|3827.89|3898.12|3898.12|3827.3|3827.3|0
966981600000|2000-08-22 22:00:00|3818.06|3818.06|3896.92|3896.92|3899.96|3899.96|3760.12|3760.12|0
967068000000|2000-08-23 22:00:00|3897.05|3897.05|3949.57|3949.57|3954.6|3954.6|3884.57|3884.57|0
967154400000|2000-08-24 22:00:00|3945.5|3945.5|3931.25|3931.25|3986.73|3986.73|3915.79|3915.79|0
967413600000|2000-08-27 22:00:00|3933.33|3933.33|3954.24|3954.24|3987.71|3987.71|3928.8|3928.8|0
967500000000|2000-08-28 22:00:00|3955.54|3955.54|3951.94|3951.94|3970.92|3970.92|3923.42|3923.42|0
967586400000|2000-08-29 22:00:00|3951.67|3951.67|3968.73|3968.73|3984.19|3984.19|3921.49|3921.49|0
967672800000|2000-08-30 22:00:00|3971.32|3971.32|4077.59|4077.59|4080.48|4080.48|3971.32|3971.32|0
967759200000|2000-08-31 22:00:00|4084.11|4084.11|4099.3|4099.3|4147.19|4147.19|4057.44|4057.44|0
968104800000|2000-09-04 22:00:00|4085.89|4085.89|3987.03|3987.03|4085.89|4085.89|3986.28|3986.28|0
968191200000|2000-09-05 22:00:00|3978.23|3978.23|3837.62|3837.62|3983.74|3983.74|3837.33|3837.33|0
968277600000|2000-09-06 22:00:00|3847.79|3847.79|3953.36|3953.36|3963.94|3963.94|3847.79|3847.79|0
968364000000|2000-09-07 22:00:00|3949.15|3949.15|3813.44|3813.44|3949.15|3949.15|3811.6|3811.6|0
968623200000|2000-09-10 22:00:00|3813.44|3813.44|3706.74|3706.74|3852.45|3852.45|3690.47|3690.47|0
968709600000|2000-09-11 22:00:00|3706.74|3706.74|3666.87|3666.87|3792.38|3792.38|3645.28|3645.28|0
968796000000|2000-09-12 22:00:00|3666.87|3666.87|3741.75|3741.75|3752.45|3752.45|3610.65|3610.65|0
968882400000|2000-09-13 22:00:00|3741.75|3741.75|3737.42|3737.42|3834.51|3834.51|3715.65|3715.65|0
968968800000|2000-09-14 22:00:00|3731.73|3731.73|3676.33|3676.33|3748.76|3748.76|3640.58|3640.58|0
969228000000|2000-09-17 22:00:00|3676.33|3676.33|3585.52|3585.52|3723.67|3723.67|3548.59|3548.59|0
969314400000|2000-09-18 22:00:00|3588.37|3588.37|3756.4|3756.4|3756.87|3756.87|3588.37|3588.37|0
969400800000|2000-09-19 22:00:00|3756.4|3756.4|3790.45|3790.45|3810.3|3810.3|3660.31|3660.31|0
969487200000|2000-09-20 22:00:00|3790.45|3790.45|3718.15|3718.15|3790.45|3790.45|3691.93|3691.93|0
969573600000|2000-09-21 22:00:00|3718.15|3718.15|3701.18|3701.18|3718.15|3718.15|3505.18|3505.18|0
969832800000|2000-09-24 22:00:00|3753.31|3753.31|3622.1|3622.1|3774.78|3774.78|3611.09|3611.09|0
969919200000|2000-09-25 22:00:00|3643.65|3643.65|3582.59|3582.59|3696.99|3696.99|3566.71|3566.71|0
970005600000|2000-09-26 22:00:00|3631.08|3631.08|3571.9|3571.9|3648.94|3648.94|3533.67|3533.67|0
978390000000|2001-01-01 23:00:00|2341.28|2341.28|2128.78|2128.78|2347.7|2347.7|2105.49|2105.49|0
978476400000|2001-01-02 23:00:00|2087.32|2087.32|2528.38|2528.38|2530.53|2530.53|2087.32|2087.32|0
978562800000|2001-01-03 23:00:00|2485.52|2485.52|2460.04|2460.04|2547.04|2547.04|2432.04|2432.04|0
978649200000|2001-01-04 23:00:00|2460.81|2460.81|2267.85|2267.85|2463.48|2463.48|2252.36|2252.36|0
978908400000|2001-01-07 23:00:00|2245.44|2245.44|2281.54|2281.54|2282.95|2282.95|2151.16|2151.16|0
978994800000|2001-01-08 23:00:00|2312.53|2312.53|2311.4|2311.4|2364.41|2364.41|2274.08|2274.08|0
979081200000|2001-01-09 23:00:00|2253.85|2253.85|2413.71|2413.71|2417.43|2417.43|2237.45|2237.45|0
979167600000|2001-01-10 23:00:00|2376.86|2376.86|2524.29|2524.29|2550.39|2550.39|2376.86|2376.86|0
979254000000|2001-01-11 23:00:00|2522.45|2522.45|2506.05|2506.05|2591.55|2591.55|2471.06|2471.06|0
979599600000|2001-01-15 23:00:00|2502.66|2502.66|2470.72|2470.72|2510.34|2510.34|2432.87|2432.87|0
979686000000|2001-01-16 23:00:00|2586.8|2586.8|2558.67|2558.67|2629.17|2629.17|2539.09|2539.09|0
979772400000|2001-01-17 23:00:00|2574.64|2574.64|2670.47|2670.47|2672.07|2672.07|2533.37|2533.37|0
979858800000|2001-01-18 23:00:00|2740.11|2740.11|2655.68|2655.68|2740.76|2740.76|2633.67|2633.67|0
980118000000|2001-01-21 23:00:00|2639.61|2639.61|2643.13|2643.13|2683.12|2683.12|2598.85|2598.85|0
980204400000|2001-01-22 23:00:00|2642.33|2642.33|2730.05|2730.05|2738.81|2738.81|2618.72|2618.72|0
980290800000|2001-01-23 23:00:00|2732.92|2732.92|2726.45|2726.45|2771.63|2771.63|2692.81|2692.81|0
980377200000|2001-01-24 23:00:00|2687.05|2687.05|2595.85|2595.85|2710.22|2710.22|2595.47|2595.47|0
980463600000|2001-01-25 23:00:00|2538.28|2538.28|2631.78|2631.78|2635.22|2635.22|2526.55|2526.55|0
980722800000|2001-01-28 23:00:00|2601.67|2601.67|2694.53|2694.53|2696.73|2696.73|2578.84|2578.84|0
980809200000|2001-01-29 23:00:00|2701.34|2701.34|2686.14|2686.14|2716.41|2716.41|2661.74|2661.74|0
980895600000|2001-01-30 23:00:00|2695.03|2695.03|2593|2593|2718.51|2718.51|2591.92|2591.92|0
980982000000|2001-01-31 23:00:00|2586.24|2586.24|2607.16|2607.16|2627.39|2627.39|2554.94|2554.94|0
981068400000|2001-02-01 23:00:00|2605.64|2605.64|2472.18|2472.18|2616.4|2616.4|2471.51|2471.51|0
981327600000|2001-02-04 23:00:00|2447.72|2447.72|2467.3|2467.3|2483.58|2483.58|2409.2|2409.2|0
981414000000|2001-02-05 23:00:00|2463.5|2463.5|2473.24|2473.24|2531.05|2531.05|2456.89|2456.89|0
981500400000|2001-02-06 23:00:00|2421.64|2421.64|2409.66|2409.66|2446.66|2446.66|2349.92|2349.92|0
981586800000|2001-02-07 23:00:00|2436.48|2436.48|2355.67|2355.67|2464.19|2464.19|2355.15|2355.15|0
981673200000|2001-02-08 23:00:00|2333.01|2333.01|2261.77|2261.77|2342.42|2342.42|2247.52|2247.52|0
981932400000|2001-02-11 23:00:00|2247.2|2247.2|2286.85|2286.85|2319.9|2319.9|2229.23|2229.23|0
982018800000|2001-02-12 23:00:00|2315.46|2315.46|2208.4|2208.4|2367.91|2367.91|2208.01|2208.01|0
982105200000|2001-02-13 23:00:00|2224.35|2224.35|2305.82|2305.82|2307.27|2307.27|2173.42|2173.42|0
982191600000|2001-02-14 23:00:00|2360.56|2360.56|2371.04|2371.04|2423.65|2423.65|2355.92|2355.92|0
982278000000|2001-02-15 23:00:00|2228.77|2228.77|2212.51|2212.51|2266.36|2266.36|2187.31|2187.31|0
982623600000|2001-02-19 23:00:00|2229.91|2229.91|2095.11|2095.11|2235.74|2235.74|2094.58|2094.58|0
982710000000|2001-02-20 23:00:00|2056.15|2056.15|2058.54|2058.54|2164.25|2164.25|2044.74|2044.74|0
982796400000|2001-02-21 23:00:00|2058.56|2058.56|2032.42|2032.42|2088.6|2088.6|1958.88|1958.88|0
982882800000|2001-02-22 23:00:00|1997.55|1997.55|2056.06|2056.06|2061.45|2061.45|1935.21|1935.21|0
983142000000|2001-02-25 23:00:00|2088.03|2088.03|2097.64|2097.64|2103.63|2103.63|2020.32|2020.32|0
983228400000|2001-02-26 23:00:00|2067.15|2067.15|1964.52|1964.52|2081.79|2081.79|1963.63|1963.63|0
983314800000|2001-02-27 23:00:00|1983.35|1983.35|1908.32|1908.32|2010.32|2010.32|1880.47|1880.47|0
983401200000|2001-02-28 23:00:00|1879.84|1879.84|1968.02|1968.02|1968.74|1968.74|1837.85|1837.85|0
983487600000|2001-03-01 23:00:00|1886.04|1886.04|1881.34|1881.34|1988.35|1988.35|1866.13|1866.13|0
983746800000|2001-03-04 23:00:00|1908.62|1908.62|1916.68|1916.68|1936.02|1936.02|1892.02|1892.02|0
983833200000|2001-03-05 23:00:00|1983.28|1983.28|1976.31|1976.31|2029.01|2029.01|1973.87|1973.87|0
983919600000|2001-03-06 23:00:00|2018.94|2018.94|1996.23|1996.23|2018.94|2018.94|1965.91|1965.91|0
984006000000|2001-03-07 23:00:00|1982.44|1982.44|1938.15|1938.15|1993.5|1993.5|1933.23|1933.23|0
984092400000|2001-03-08 23:00:00|1892.79|1892.79|1813.02|1813.02|1892.79|1892.79|1802.91|1802.91|0
984351600000|2001-03-11 23:00:00|1758.06|1758.06|1680.64|1680.64|1762.2|1762.2|1679.73|1679.73|0
984438000000|2001-03-12 23:00:00|1711.99|1711.99|1789.7|1789.7|1790.31|1790.31|1691.22|1691.22|0
984524400000|2001-03-13 23:00:00|1711.06|1711.06|1745.08|1745.08|1808.85|1808.85|1700.85|1700.85|0
984610800000|2001-03-14 23:00:00|1809.5|1809.5|1697.92|1697.92|1813.68|1813.68|1697.61|1697.61|0
984697200000|2001-03-15 23:00:00|1656.78|1656.78|1647.51|1647.51|1693.6|1693.6|1627.8|1627.8|0
984956400000|2001-03-18 23:00:00|1659.7|1659.7|1730.46|1730.46|1732.92|1732.92|1632.48|1632.48|0
985042800000|2001-03-19 23:00:00|1742.99|1742.99|1614.47|1614.47|1749.29|1749.29|1614.41|1614.41|0
985129200000|2001-03-20 23:00:00|1624.31|1624.31|1605.04|1605.04|1674.31|1674.31|1594.39|1594.39|0
985215600000|2001-03-21 23:00:00|1624.81|1624.81|1701.9|1701.9|1703.28|1703.28|1582.48|1582.48|0
985302000000|2001-03-22 23:00:00|1743.96|1743.96|1705.02|1705.02|1754.65|1754.65|1666.82|1666.82|0
985557600000|2001-03-25 22:00:00|1735.53|1735.53|1676.9|1676.9|1736.88|1736.88|1667.8|1667.8|0
985644000000|2001-03-26 22:00:00|1680.73|1680.73|1735.7|1735.7|1751.14|1751.14|1664.66|1664.66|0
985730400000|2001-03-27 22:00:00|1677.63|1677.63|1602.22|1602.22|1687.92|1687.92|1600.37|1600.37|0
985816800000|2001-03-28 22:00:00|1578.99|1578.99|1563.14|1563.14|1626.88|1626.88|1543.39|1543.39|0
985903200000|2001-03-29 22:00:00|1573.82|1573.82|1573.25|1573.25|1600.88|1600.88|1530.14|1530.14|0
986162400000|2001-04-01 22:00:00|1569.66|1569.66|1516.58|1516.58|1594.36|1594.36|1499.3|1499.3|0
986248800000|2001-04-02 22:00:00|1487.87|1487.87|1399.05|1399.05|1493.11|1493.11|1390.1|1390.1|0
986335200000|2001-04-03 22:00:00|1392.03|1392.03|1370.75|1370.75|1435.36|1435.36|1348.52|1348.52|0
986421600000|2001-04-04 22:00:00|1452.04|1452.04|1519.05|1519.05|1521.76|1521.76|1434.01|1434.01|0
986508000000|2001-04-05 22:00:00|1483.96|1483.96|1448.16|1448.16|1485.37|1485.37|1425.89|1425.89|0
986767200000|2001-04-08 22:00:00|1472.81|1472.81|1481.22|1481.22|1495.76|1495.76|1437.85|1437.85|0
986853600000|2001-04-09 22:00:00|1515.58|1515.58|1597.87|1597.87|1620.74|1620.74|1515.58|1515.58|0
986940000000|2001-04-10 22:00:00|1694.6|1694.6|1647.36|1647.36|1703.89|1703.89|1624.8|1624.8|0
987026400000|2001-04-11 22:00:00|1617.95|1617.95|1714.29|1714.29|1714.69|1714.69|1605.61|1605.61|0
987372000000|2001-04-15 22:00:00|1682.17|1682.17|1650.21|1650.21|1700.39|1700.39|1630.31|1630.31|0
987458400000|2001-04-16 22:00:00|1605.54|1605.54|1671.51|1671.51|1694.22|1694.22|1603.99|1603.99|0
987544800000|2001-04-17 22:00:00|1760.05|1760.05|1830.79|1830.79|1892.85|1892.85|1739.16|1739.16|0
987631200000|2001-04-18 22:00:00|1854.2|1854.2|1953.28|1953.28|1953.57|1953.57|1829.98|1829.98|0
987717600000|2001-04-19 22:00:00|1933.61|1933.61|1933.57|1933.57|1981.9|1981.9|1901.4|1901.4|0
987976800000|2001-04-22 22:00:00|1881.52|1881.52|1811.89|1811.89|1881.54|1881.54|1802.82|1802.82|0
988063200000|2001-04-23 22:00:00|1809.47|1809.47|1762.21|1762.21|1860.08|1860.08|1756.3|1756.3|0
988149600000|2001-04-24 22:00:00|1758.07|1758.07|1814.33|1814.33|1824.88|1824.88|1743.45|1743.45|0
988236000000|2001-04-25 22:00:00|1839.4|1839.4|1763.33|1763.33|1844.57|1844.57|1761.67|1761.67|0
988322400000|2001-04-26 22:00:00|1808.92|1808.92|1810.47|1810.47|1822.44|1822.44|1777.19|1777.19|0
988581600000|2001-04-29 22:00:00|1855.9|1855.9|1855.15|1855.15|1906.9|1906.9|1826.12|1826.12|0
988668000000|2001-04-30 22:00:00|1854.67|1854.67|1919.01|1919.01|1919.45|1919.45|1822.86|1822.86|0
988754400000|2001-05-01 22:00:00|1958.17|1958.17|1962.42|1962.42|1980.13|1980.13|1916.73|1916.73|0
988840800000|2001-05-02 22:00:00|1913.93|1913.93|1877.8|1877.8|1919.62|1919.62|1853.84|1853.84|0
988927200000|2001-05-03 22:00:00|1820.57|1820.57|1923.81|1923.81|1930.03|1930.03|1810.86|1810.86|0
989186400000|2001-05-06 22:00:00|1924.68|1924.68|1895.41|1895.41|1948.02|1948.02|1889.8|1889.8|0
989272800000|2001-05-07 22:00:00|1939.02|1939.02|1929.24|1929.24|1939.66|1939.66|1887.23|1887.23|0
989359200000|2001-05-08 22:00:00|1885|1885|1876.87|1876.87|1921.87|1921.87|1862.06|1862.06|0
989445600000|2001-05-09 22:00:00|1926.47|1926.47|1838.32|1838.32|1926.95|1926.95|1838.02|1838.02|0
989532000000|2001-05-10 22:00:00|1842.65|1842.65|1821.2|1821.2|1861.52|1861.52|1810.89|1810.89|0
989791200000|2001-05-13 22:00:00|1819.39|1819.39|1795.06|1795.06|1820.51|1820.51|1769.33|1769.33|0
989877600000|2001-05-14 22:00:00|1801.46|1801.46|1796.81|1796.81|1853.05|1853.05|1790.51|1790.51|0
989964000000|2001-05-15 22:00:00|1778.71|1778.71|1899.47|1899.47|1904.25|1904.25|1768.62|1768.62|0
990050400000|2001-05-16 22:00:00|1900.84|1900.84|1925.14|1925.14|1955.77|1955.77|1898.65|1898.65|0
990136800000|2001-05-17 22:00:00|1910.71|1910.71|1927.69|1927.69|1940.76|1940.76|1898.28|1898.28|0
990396000000|2001-05-20 22:00:00|1931.29|1931.29|2052.57|2052.57|2052.67|2052.67|1927.04|1927.04|0
990482400000|2001-05-21 22:00:00|2062.9|2062.9|2042.93|2042.93|2070.61|2070.61|2023.07|2023.07|0
990568800000|2001-05-22 22:00:00|2022.16|2022.16|1957.56|1957.56|2022.16|2022.16|1957.44|1957.44|0
990655200000|2001-05-23 22:00:00|1965.44|1965.44|2003.37|2003.37|2003.71|2003.71|1937.67|1937.67|0
990741600000|2001-05-24 22:00:00|2000.12|2000.12|1960.74|1960.74|2003.68|2003.68|1953.24|1953.24|0
991087200000|2001-05-28 22:00:00|1946.57|1946.57|1873.53|1873.53|1946.57|1946.57|1865.18|1865.18|0
991173600000|2001-05-29 22:00:00|1823.84|1823.84|1779|1779|1837.01|1837.01|1768.98|1768.98|0
991260000000|2001-05-30 22:00:00|1785.25|1785.25|1799.89|1799.89|1838.29|1838.29|1784.72|1784.72|0
991346400000|2001-05-31 22:00:00|1826.02|1826.02|1840.83|1840.83|1852.08|1852.08|1785.44|1785.44|0
991605600000|2001-06-03 22:00:00|1861.12|1861.12|1838.84|1838.84|1869.98|1869.98|1819.08|1819.08|0
991692000000|2001-06-04 22:00:00|1853.65|1853.65|1923.9|1923.9|1937.94|1937.94|1853.47|1853.47|0
991778400000|2001-06-05 22:00:00|1931.45|1931.45|1903.84|1903.84|1945.94|1945.94|1890.51|1890.51|0
991864800000|2001-06-06 22:00:00|1892.98|1892.98|1963.31|1963.31|1963.83|1963.83|1891.01|1891.01|0
991951200000|2001-06-07 22:00:00|1959.71|1959.71|1896.22|1896.22|1959.71|1959.71|1885.84|1885.84|0
992210400000|2001-06-10 22:00:00|1885.17|1885.17|1846.5|1846.5|1885.17|1885.17|1826.28|1826.28|0
992296800000|2001-06-11 22:00:00|1799.58|1799.58|1852.03|1852.03|1871.03|1871.03|1776.41|1776.41|0
992383200000|2001-06-12 22:00:00|1860.05|1860.05|1790.21|1790.21|1875.29|1875.29|1789.91|1789.91|0
992469600000|2001-06-13 22:00:00|1766.41|1766.41|1711.39|1711.39|1776.35|1776.35|1711.32|1711.32|0
992556000000|2001-06-14 22:00:00|1679.33|1679.33|1701.53|1701.53|1725.77|1725.77|1657.65|1657.65|0
992815200000|2001-06-17 22:00:00|1712.04|1712.04|1666.49|1666.49|1729.39|1729.39|1662.59|1662.59|0
992901600000|2001-06-18 22:00:00|1736.29|1736.29|1675.9|1675.9|1745.76|1745.76|1656.74|1656.74|0
992988000000|2001-06-19 22:00:00|1655.26|1655.26|1721.56|1721.56|1722.85|1722.85|1655.26|1655.26|0
993074400000|2001-06-20 22:00:00|1714|1714|1751.22|1751.22|1774.25|1774.25|1697.56|1697.56|0
993160800000|2001-06-21 22:00:00|1755.57|1755.57|1727.47|1727.47|1773.26|1773.26|1718.35|1718.35|0
993420000000|2001-06-24 22:00:00|1752.71|1752.71|1743.9|1743.9|1755.67|1755.67|1713.03|1713.03|0
993506400000|2001-06-25 22:00:00|1708.89|1708.89|1751.62|1751.62|1757.93|1757.93|1705.93|1705.93|0
993592800000|2001-06-26 22:00:00|1755.25|1755.25|1756.02|1756.02|1769.55|1769.55|1726.78|1726.78|0
993679200000|2001-06-27 22:00:00|1782.32|1782.32|1808.94|1808.94|1847.38|1847.38|1782.32|1782.32|0
993765600000|2001-06-28 22:00:00|1812.17|1812.17|1830.19|1830.19|1865.36|1865.36|1795.45|1795.45|0
994024800000|2001-07-01 22:00:00|1831.42|1831.42|1827.07|1827.07|1864.2|1864.2|1815.11|1815.11|0
994111200000|2001-07-02 22:00:00|1817.71|1817.71|1822.16|1822.16|1832.01|1832.01|1798.44|1798.44|0
994284000000|2001-07-04 22:00:00|1800.63|1800.63|1751|1751|1812.26|1812.26|1750.51|1750.51|0
994370400000|2001-07-05 22:00:00|1728.57|1728.57|1668.59|1668.59|1729.57|1729.57|1666.62|1666.62|0
994629600000|2001-07-08 22:00:00|1680.88|1680.88|1697.05|1697.05|1712.08|1712.08|1669.23|1669.23|0
994716000000|2001-07-09 22:00:00|1718.81|1718.81|1624.95|1624.95|1719.32|1719.32|1624.8|1624.8|0
994802400000|2001-07-10 22:00:00|1617.51|1617.51|1641.56|1641.56|1646.83|1646.83|1600.19|1600.19|0
994888800000|2001-07-11 22:00:00|1708.32|1708.32|1750.13|1750.13|1757.29|1757.29|1700.41|1700.41|0
994975200000|2001-07-12 22:00:00|1741.36|1741.36|1751.11|1751.11|1782.52|1782.52|1723.08|1723.08|0
995234400000|2001-07-15 22:00:00|1743.09|1743.09|1685.74|1685.74|1758.93|1758.93|1682.7|1682.7|0
995320800000|2001-07-16 22:00:00|1675.06|1675.06|1729.55|1729.55|1729.63|1729.63|1667.48|1667.48|0
995407200000|2001-07-17 22:00:00|1692.16|1692.16|1666.87|1666.87|1716.16|1716.16|1652|1652|0
995493600000|2001-07-18 22:00:00|1700.56|1700.56|1695.89|1695.89|1739.13|1739.13|1674.57|1674.57|0
995580000000|2001-07-19 22:00:00|1662.38|1662.38|1676.46|1676.46|1690.18|1690.18|1659.98|1659.98|0
995839200000|2001-07-22 22:00:00|1695.2|1695.2|1629.93|1629.93|1699.44|1699.44|1629.74|1629.74|0
995925600000|2001-07-23 22:00:00|1618.74|1618.74|1604.86|1604.86|1639.56|1639.56|1580.57|1580.57|0
996012000000|2001-07-24 22:00:00|1609.37|1609.37|1627.86|1627.86|1632.89|1632.89|1581.67|1581.67|0
996098400000|2001-07-25 22:00:00|1624.22|1624.22|1673.39|1673.39|1679.24|1679.24|1604.92|1604.92|0
996184800000|2001-07-26 22:00:00|1673.43|1673.43|1683.18|1683.18|1694.69|1694.69|1661.12|1661.12|0
996444000000|2001-07-29 22:00:00|1689.21|1689.21|1670.03|1670.03|1696.34|1696.34|1662.67|1662.67|0
996530400000|2001-07-30 22:00:00|1678.71|1678.71|1683.61|1683.61|1715.37|1715.37|1665.81|1665.81|0
996616800000|2001-07-31 22:00:00|1713.67|1713.67|1729.53|1729.53|1743.73|1743.73|1704.43|1704.43|0
996703200000|2001-08-01 22:00:00|1758.93|1758.93|1751.45|1751.45|1766.58|1766.58|1718.94|1718.94|0
996789600000|2001-08-02 22:00:00|1744.02|1744.02|1725.9|1725.9|1744.02|1744.02|1709.31|1709.31|0
997048800000|2001-08-05 22:00:00|1705.88|1705.88|1702.84|1702.84|1718.59|1718.59|1700.24|1700.24|0
997135200000|2001-08-06 22:00:00|1695.27|1695.27|1696.37|1696.37|1717.11|1717.11|1684.09|1684.09|0
997221600000|2001-08-07 22:00:00|1681.85|1681.85|1626.2|1626.2|1710.52|1710.52|1618.77|1618.77|0
997308000000|2001-08-08 22:00:00|1622.45|1622.45|1628.92|1628.92|1639.54|1639.54|1603.98|1603.98|0
997394400000|2001-08-09 22:00:00|1621.5|1621.5|1617.45|1617.45|1634.67|1634.67|1576.07|1576.07|0
997653600000|2001-08-12 22:00:00|1627.34|1627.34|1653.27|1653.27|1657.99|1657.99|1615.26|1615.26|0
997740000000|2001-08-13 22:00:00|1665.16|1665.16|1629.95|1629.95|1672.07|1672.07|1627.61|1627.61|0
997826400000|2001-08-14 22:00:00|1629.53|1629.53|1572.03|1572.03|1641.84|1641.84|1571.92|1571.92|0
997912800000|2001-08-15 22:00:00|1548.3|1548.3|1581.98|1581.98|1582.2|1582.2|1526.81|1526.81|0
997999200000|2001-08-16 22:00:00|1541.61|1541.61|1516.58|1516.58|1556.01|1556.01|1514|1514|0
998258400000|2001-08-19 22:00:00|1518.19|1518.19|1535.99|1535.99|1536.78|1536.78|1506.53|1506.53|0
998344800000|2001-08-20 22:00:00|1538.8|1538.8|1480.74|1480.74|1550.2|1550.2|1480.43|1480.43|0
998431200000|2001-08-21 22:00:00|1504.65|1504.65|1515.41|1515.41|1517.83|1517.83|1467.58|1467.58|0
998517600000|2001-08-22 22:00:00|1513.37|1513.37|1496.98|1496.98|1542.59|1542.59|1496.64|1496.64|0
998604000000|2001-08-23 22:00:00|1521.48|1521.48|1579.62|1579.62|1579.68|1579.68|1515.34|1515.34|0
998863200000|2001-08-26 22:00:00|1576.16|1576.16|1578.33|1578.33|1601.97|1601.97|1559.67|1559.67|0
998949600000|2001-08-27 22:00:00|1579.55|1579.55|1526.3|1526.3|1581.82|1581.82|1526.08|1526.08|0
999036000000|2001-08-28 22:00:00|1538.16|1538.16|1499.76|1499.76|1541.94|1541.94|1491.22|1491.22|0
999122400000|2001-08-29 22:00:00|1472.65|1472.65|1453.9|1453.9|1495.1|1495.1|1438.91|1438.91|0
999208800000|2001-08-30 22:00:00|1444.73|1444.73|1469.7|1469.7|1484.99|1484.99|1443.55|1443.55|0
999554400000|2001-09-03 22:00:00|1466.32|1466.32|1424.12|1424.12|1502.67|1502.67|1424.06|1424.06|0
999640800000|2001-09-04 22:00:00|1425.35|1425.35|1415.3|1415.3|1440.33|1440.33|1371.3|1371.3|0
999727200000|2001-09-05 22:00:00|1392|1392|1361.69|1361.69|1418.66|1418.66|1360.57|1360.57|0
999813600000|2001-09-06 22:00:00|1347.62|1347.62|1354.27|1354.27|1390.12|1390.12|1339.89|1339.89|0
1000072800000|2001-09-09 22:00:00|1342.08|1342.08|1365.39|1365.39|1375.6|1375.6|1339.41|1339.41|0
1000159200000|2001-09-10 22:00:00|1365.39|1365.39|1365.39|1365.39|1365.39|1365.39|1365.39|1365.39|0
1000677600000|2001-09-16 22:00:00|1277.12|1277.12|1252.7|1252.7|1310.23|1310.23|1251.89|1251.89|0
1000764000000|2001-09-17 22:00:00|1268.28|1268.28|1224.64|1224.64|1282.73|1282.73|1220.99|1220.99|0
1000850400000|2001-09-18 22:00:00|1230.14|1230.14|1208.23|1208.23|1242.73|1242.73|1135.85|1135.85|0
1000936800000|2001-09-19 22:00:00|1175.1|1175.1|1166.27|1166.27|1205.64|1205.64|1160.61|1160.61|0
1001023200000|2001-09-20 22:00:00|1088.96|1088.96|1126.95|1126.95|1160.24|1160.24|1088.96|1088.96|0
1001282400000|2001-09-23 22:00:00|1166.72|1166.72|1191.02|1191.02|1202.57|1202.57|1158.86|1158.86|0
1001368800000|2001-09-24 22:00:00|1194.09|1194.09|1187.77|1187.77|1220.39|1220.39|1162.91|1162.91|0
1001455200000|2001-09-25 22:00:00|1203.44|1203.44|1143.48|1143.48|1203.64|1203.64|1141.03|1141.03|0
1001541600000|2001-09-26 22:00:00|1137.49|1137.49|1144.27|1144.27|1153.33|1153.33|1101.39|1101.39|0
1001628000000|2001-09-27 22:00:00|1158.07|1158.07|1168.37|1168.37|1255.94|1255.94|1145.76|1145.76|0
1001887200000|2001-09-30 22:00:00|1161.74|1161.74|1151.24|1151.24|1163.17|1163.17|1131.32|1131.32|0
1001973600000|2001-10-01 22:00:00|1150.79|1150.79|1159.37|1159.37|1179.07|1179.07|1141.62|1141.62|0
1002060000000|2001-10-02 22:00:00|1144.76|1144.76|1249.41|1249.41|1267.51|1267.51|1139.21|1139.21|0
1002146400000|2001-10-03 22:00:00|1271.74|1271.74|1260.66|1260.66|1313.64|1313.64|1242.98|1242.98|0
1002232800000|2001-10-04 22:00:00|1248.18|1248.18|1271.73|1271.73|1280.12|1280.12|1216.07|1216.07|0
1002492000000|2001-10-07 22:00:00|1249.32|1249.32|1279.63|1279.63|1297.49|1297.49|1242.94|1242.94|0
1002578400000|2001-10-08 22:00:00|1278.99|1278.99|1244.56|1244.56|1284.92|1284.92|1240.79|1240.79|0
1002664800000|2001-10-09 22:00:00|1239.77|1239.77|1304.68|1304.68|1305.46|1305.46|1235.42|1235.42|0
1002751200000|2001-10-10 22:00:00|1333.87|1333.87|1389.87|1389.87|1389.87|1389.87|1333.28|1333.28|0
1002837600000|2001-10-11 22:00:00|1376.27|1376.27|1393.84|1393.84|1396.29|1396.29|1333.65|1333.65|0
1003096800000|2001-10-14 22:00:00|1370.2|1370.2|1378.92|1378.92|1385.97|1385.97|1351.81|1351.81|0
1003183200000|2001-10-15 22:00:00|1390.37|1390.37|1404.81|1404.81|1406.2|1406.2|1368.34|1368.34|0
1003269600000|2001-10-16 22:00:00|1440.63|1440.63|1314.8|1314.8|1440.63|1440.63|1314.8|1314.8|0
1003356000000|2001-10-17 22:00:00|1315.34|1315.34|1330.33|1330.33|1344.43|1344.43|1302.75|1302.75|0
1003442400000|2001-10-18 22:00:00|1317.23|1317.23|1347.59|1347.59|1353.26|1353.26|1302.53|1302.53|0
1003701600000|2001-10-21 22:00:00|1340.96|1340.96|1383.07|1383.07|1383.11|1383.11|1333.62|1333.62|0
1003788000000|2001-10-22 22:00:00|1397.27|1397.27|1384.06|1384.06|1419.71|1419.71|1371.03|1371.03|0
1003874400000|2001-10-23 22:00:00|1388.51|1388.51|1424.69|1424.69|1430.75|1430.75|1379.37|1379.37|0
1003960800000|2001-10-24 22:00:00|1396.35|1396.35|1479.05|1479.05|1479.05|1479.05|1374.65|1374.65|0
1004047200000|2001-10-25 22:00:00|1461.88|1461.88|1454.9|1454.9|1487.4|1487.4|1453.52|1453.52|0
1004310000000|2001-10-28 23:00:00|1445.64|1445.64|1374.58|1374.58|1450.68|1450.68|1374.48|1374.48|0
1004396400000|2001-10-29 23:00:00|1353.96|1353.96|1342.26|1342.26|1367.79|1367.79|1320.48|1320.48|0
1004482800000|2001-10-30 23:00:00|1368.54|1368.54|1364.78|1364.78|1403.09|1403.09|1354.74|1354.74|0
1004569200000|2001-10-31 23:00:00|1381.7|1381.7|1424.15|1424.15|1426.94|1426.94|1358.72|1358.72|0
1004655600000|2001-11-01 23:00:00|1417.4|1417.4|1425.78|1425.78|1439.01|1439.01|1402.21|1402.21|0
1004914800000|2001-11-04 23:00:00|1453.94|1453.94|1480.21|1480.21|1490.11|1490.11|1453.75|1453.75|0
1005001200000|2001-11-05 23:00:00|1471.11|1471.11|1523.09|1523.09|1523.66|1523.66|1462.19|1462.19|0
1005087600000|2001-11-06 23:00:00|1506.11|1506.11|1524.67|1524.67|1559.04|1559.04|1506.11|1506.11|0
1005174000000|2001-11-07 23:00:00|1548|1548|1510.6|1510.6|1580.59|1580.59|1497.89|1497.89|0
1005260400000|2001-11-08 23:00:00|1508.09|1508.09|1514.96|1514.96|1526.94|1526.94|1491|1491|0
1005519600000|2001-11-11 23:00:00|1511.77|1511.77|1528.75|1528.75|1538.75|1538.75|1463.12|1463.12|0
1005606000000|2001-11-12 23:00:00|1566.48|1566.48|1580.76|1580.76|1585.07|1585.07|1552.56|1552.56|0
1005692400000|2001-11-13 23:00:00|1601.52|1601.52|1585.89|1585.89|1614.77|1614.77|1556.71|1556.71|0
1005778800000|2001-11-14 23:00:00|1572.82|1572.82|1582.58|1582.58|1609.04|1609.04|1566.42|1566.42|0
1005865200000|2001-11-15 23:00:00|1586.8|1586.8|1582.14|1582.14|1591.58|1591.58|1563.6|1563.6|0
1006124400000|2001-11-18 23:00:00|1597.8|1597.8|1617.58|1617.58|1618.19|1618.19|1586.66|1586.66|0
1006210800000|2001-11-19 23:00:00|1607.61|1607.61|1549.7|1549.7|1614.37|1614.37|1546.6|1546.6|0
1006297200000|2001-11-20 23:00:00|1543.71|1543.71|1552.01|1552.01|1562.76|1562.76|1526.08|1526.08|0
1006470000000|2001-11-22 23:00:00|1557.09|1557.09|1577.47|1577.47|1581.61|1581.61|1549.39|1549.39|0
1006729200000|2001-11-25 23:00:00|1590.05|1590.05|1619.65|1619.65|1619.73|1619.73|1580.92|1580.92|0
1006815600000|2001-11-26 23:00:00|1607.61|1607.61|1609.87|1609.87|1644.38|1644.38|1575.48|1575.48|0
1006902000000|2001-11-27 23:00:00|1594.88|1594.88|1557.03|1557.03|1620.15|1620.15|1557.03|1557.03|0
1006988400000|2001-11-28 23:00:00|1569.42|1569.42|1599.3|1599.3|1599.64|1599.64|1558.65|1558.65|0
1007074800000|2001-11-29 23:00:00|1594.83|1594.83|1596.05|1596.05|1608.43|1608.43|1581.28|1581.28|0
1007334000000|2001-12-02 23:00:00|1576.26|1576.26|1567.54|1567.54|1590.3|1590.3|1562.73|1562.73|0
1007420400000|2001-12-03 23:00:00|1582.07|1582.07|1634.27|1634.27|1634.55|1634.55|1577.34|1577.34|0
1007506800000|2001-12-04 23:00:00|1653.63|1653.63|1720.91|1720.91|1731.29|1731.29|1653.63|1653.63|0
1007593200000|2001-12-05 23:00:00|1715.01|1715.01|1717.97|1717.97|1734.58|1734.58|1703.02|1703.02|0
1007679600000|2001-12-06 23:00:00|1706.27|1706.27|1673.9|1673.9|1709.5|1709.5|1652.66|1652.66|0
1007938800000|2001-12-09 23:00:00|1658.47|1658.47|1645.36|1645.36|1694.33|1694.33|1642.42|1642.42|0
1008025200000|2001-12-10 23:00:00|1666.26|1666.26|1661.27|1661.27|1695.15|1695.15|1654.72|1654.72|0
1008111600000|2001-12-11 23:00:00|1666.5|1666.5|1669.95|1669.95|1683.48|1683.48|1631.42|1631.42|0
1008198000000|2001-12-12 23:00:00|1634.62|1634.62|1601.91|1601.91|1645.04|1645.04|1601.71|1601.71|0
1008284400000|2001-12-13 23:00:00|1601.22|1601.22|1605.67|1605.67|1622.79|1622.79|1590.71|1590.71|0
1008543600000|2001-12-16 23:00:00|1607.08|1607.08|1640.34|1640.34|1654.45|1654.45|1607.02|1607.02|0
1008630000000|2001-12-17 23:00:00|1653.31|1653.31|1657.68|1657.68|1665.39|1665.39|1642.87|1642.87|0
1008716400000|2001-12-18 23:00:00|1629.47|1629.47|1628.69|1628.69|1658.58|1658.58|1620.72|1620.72|0
1008802800000|2001-12-19 23:00:00|1613.06|1613.06|1557.36|1557.36|1617.23|1617.23|1557.18|1557.18|0
1008889200000|2001-12-20 23:00:00|1579.89|1579.89|1578.27|1578.27|1594.08|1594.08|1573.02|1573.02|0
1009148400000|2001-12-23 23:00:00|1581.16|1581.16|1577.31|1577.31|1590.04|1590.04|1575.01|1575.01|0
1009321200000|2001-12-25 23:00:00|1583.69|1583.69|1590.84|1590.84|1618.04|1618.04|1583.69|1583.69|0
1009407600000|2001-12-26 23:00:00|1599.25|1599.25|1606.48|1606.48|1614.44|1614.44|1591.77|1591.77|0
1009494000000|2001-12-27 23:00:00|1617.85|1617.85|1621.13|1621.13|1637.57|1637.57|1617.01|1617.01|0
1009753200000|2001-12-30 23:00:00|1617.35|1617.35|1577.05|1577.05|1623.63|1623.63|1577.03|1577.03|0
1009926000000|2002-01-01 23:00:00|1590.71|1590.71|1610.39|1610.39|1610.41|1610.41|1565.08|1565.08|0
1010012400000|2002-01-02 23:00:00|1618.3|1618.3|1666.66|1666.66|1667.19|1667.19|1618.3|1618.3|0
1010098800000|2002-01-03 23:00:00|1685.54|1685.54|1675.03|1675.03|1698.46|1698.46|1645.32|1645.32|0
1010358000000|2002-01-06 23:00:00|1691.36|1691.36|1649.83|1649.83|1694.27|1694.27|1647.56|1647.56|0
1010444400000|2002-01-07 23:00:00|1651.42|1651.42|1666.58|1666.58|1676.69|1676.69|1641.17|1641.17|0
1010530800000|2002-01-08 23:00:00|1688.26|1688.26|1653.76|1653.76|1710.23|1710.23|1644.89|1644.89|0
1010617200000|2002-01-09 23:00:00|1653.97|1653.97|1656.68|1656.68|1667.29|1667.29|1635.08|1635.08|0
1010703600000|2002-01-10 23:00:00|1659.47|1659.47|1634.17|1634.17|1670.32|1670.32|1627.42|1627.42|0
1010962800000|2002-01-13 23:00:00|1624.91|1624.91|1603.76|1603.76|1633.12|1633.12|1595.04|1595.04|0
1011049200000|2002-01-14 23:00:00|1607.01|1607.01|1612.46|1612.46|1628|1628|1590.83|1590.83|0
1011135600000|2002-01-15 23:00:00|1588.77|1588.77|1558.98|1558.98|1597.15|1597.15|1558.97|1558.97|0
1011222000000|2002-01-16 23:00:00|1587.01|1587.01|1602.32|1602.32|1605.28|1605.28|1569.11|1569.11|0
1011308400000|2002-01-17 23:00:00|1558.41|1558.41|1548.22|1548.22|1582.92|1582.92|1537.99|1537.99|0
1011654000000|2002-01-21 23:00:00|1567.59|1567.59|1501.78|1501.78|1567.59|1567.59|1500.89|1500.89|0
1011740400000|2002-01-22 23:00:00|1511.95|1511.95|1549.21|1549.21|1553.41|1553.41|1501.79|1501.79|0
1011826800000|2002-01-23 23:00:00|1565.34|1565.34|1565.13|1565.13|1586.34|1586.34|1559.35|1559.35|0
1011913200000|2002-01-24 23:00:00|1546.1|1546.1|1558.26|1558.26|1572.09|1572.09|1541.84|1541.84|0
1012172400000|2002-01-27 23:00:00|1573.39|1573.39|1564.86|1564.86|1581.38|1581.38|1543.51|1543.51|0
1012258800000|2002-01-28 23:00:00|1570.7|1570.7|1519.33|1519.33|1582.65|1582.65|1508.62|1508.62|0
1012345200000|2002-01-29 23:00:00|1525.09|1525.09|1538.94|1538.94|1539.07|1539.07|1481.46|1481.46|0
1012431600000|2002-01-30 23:00:00|1549.47|1549.47|1550.17|1550.17|1554.95|1554.95|1528.04|1528.04|0
1012518000000|2002-01-31 23:00:00|1544.42|1544.42|1528.15|1528.15|1561.24|1561.24|1515.85|1515.85|0
1012777200000|2002-02-03 23:00:00|1526.32|1526.32|1479.17|1479.17|1528.3|1528.3|1471.52|1471.52|0
1012863600000|2002-02-04 23:00:00|1468.61|1468.61|1462.86|1462.86|1497.41|1497.41|1454.77|1454.77|0
1012950000000|2002-02-05 23:00:00|1480.45|1480.45|1445.96|1445.96|1480.45|1480.45|1434.96|1434.96|0
1013036400000|2002-02-06 23:00:00|1445.11|1445.11|1413.86|1413.86|1459.94|1459.94|1413.42|1413.42|0
1013122800000|2002-02-07 23:00:00|1426.26|1426.26|1452.17|1452.17|1452.17|1452.17|1405.79|1405.79|0
1013382000000|2002-02-10 23:00:00|1451.13|1451.13|1477.64|1477.64|1477.96|1477.96|1446.69|1446.69|0
1013468400000|2002-02-11 23:00:00|1458.28|1458.28|1464.76|1464.76|1484.97|1484.97|1448.77|1448.77|0
1013554800000|2002-02-12 23:00:00|1476.25|1476.25|1486.75|1486.75|1492.27|1492.27|1471.26|1471.26|0
1013641200000|2002-02-13 23:00:00|1491.19|1491.19|1474.71|1474.71|1508.25|1508.25|1471.24|1471.24|0
1013727600000|2002-02-14 23:00:00|1477.46|1477.46|1436.7|1436.7|1482.57|1482.57|1432.96|1432.96|0
1014073200000|2002-02-18 23:00:00|1421.07|1421.07|1387.27|1387.27|1424.04|1424.04|1380.46|1380.46|0
1014159600000|2002-02-19 23:00:00|1400.83|1400.83|1408.26|1408.26|1411.97|1411.97|1364.21|1364.21|0
1014246000000|2002-02-20 23:00:00|1397.17|1397.17|1348.25|1348.25|1403.31|1403.31|1348.25|1348.25|0
1014332400000|2002-02-21 23:00:00|1351.24|1351.24|1356.16|1356.16|1372.06|1372.06|1329.93|1329.93|0
1014591600000|2002-02-24 23:00:00|1366.44|1366.44|1407.99|1407.99|1414.29|1414.29|1365.95|1365.95|0
1014678000000|2002-02-25 23:00:00|1416.1|1416.1|1401.19|1401.19|1423.43|1423.43|1382.99|1382.99|0
1014764400000|2002-02-26 23:00:00|1420.3|1420.3|1378.48|1378.48|1426.25|1426.25|1369.24|1369.24|0
1014850800000|2002-02-27 23:00:00|1386.15|1386.15|1359.22|1359.22|1404.04|1404.04|1356.04|1356.04|0
1014937200000|2002-02-28 23:00:00|1373.15|1373.15|1435.41|1435.41|1435.81|1435.81|1370.32|1370.32|0
1015196400000|2002-03-03 23:00:00|1434.69|1434.69|1494.7|1494.7|1495.19|1495.19|1422.22|1422.22|0
1015282800000|2002-03-04 23:00:00|1484.83|1484.83|1498.95|1498.95|1519.36|1519.36|1480.17|1480.17|0
1015369200000|2002-03-05 23:00:00|1488.8|1488.8|1519.95|1519.95|1523.12|1523.12|1471.66|1471.66|0
1015455600000|2002-03-06 23:00:00|1531.43|1531.43|1506.81|1506.81|1538.41|1538.41|1488.25|1488.25|0
1015542000000|2002-03-07 23:00:00|1537.03|1537.03|1555.11|1555.11|1562.97|1562.97|1532.63|1532.63|0
1015801200000|2002-03-10 23:00:00|1542.09|1542.09|1553.8|1553.8|1573.42|1573.42|1530.51|1530.51|0
1015887600000|2002-03-11 23:00:00|1510.06|1510.06|1520.54|1520.54|1523.45|1523.45|1500.42|1500.42|0
1015974000000|2002-03-12 23:00:00|1502.4|1502.4|1486.27|1486.27|1512.4|1512.4|1482.41|1482.41|0
1016060400000|2002-03-13 23:00:00|1488.36|1488.36|1477.19|1477.19|1500.9|1500.9|1476.14|1476.14|0
1016146800000|2002-03-14 23:00:00|1484.46|1484.46|1495.41|1495.41|1498.52|1498.52|1470.49|1470.49|0
1016406000000|2002-03-17 23:00:00|1511.83|1511.83|1505.89|1505.89|1523.27|1523.27|1489.35|1489.35|0
1016492400000|2002-03-18 23:00:00|1510.46|1510.46|1504.67|1504.67|1519.12|1519.12|1496.67|1496.67|0
1016578800000|2002-03-19 23:00:00|1482.1|1482.1|1451.02|1451.02|1488.51|1488.51|1451.02|1451.02|0
1016665200000|2002-03-20 23:00:00|1452.18|1452.18|1488.97|1488.97|1491.31|1491.31|1443.17|1443.17|0
1016751600000|2002-03-21 23:00:00|1483.04|1483.04|1470.1|1470.1|1491.03|1491.03|1467.16|1467.16|0
1017010800000|2002-03-24 23:00:00|1473.62|1473.62|1427.6|1427.6|1481.97|1481.97|1427.51|1427.51|0
1017097200000|2002-03-25 23:00:00|1423.57|1423.57|1439.55|1439.55|1462.5|1462.5|1423.03|1423.03|0
1017183600000|2002-03-26 23:00:00|1431.35|1431.35|1436.51|1436.51|1446.11|1446.11|1424.19|1424.19|0
1017270000000|2002-03-27 23:00:00|1447.48|1447.48|1452.81|1452.81|1463.02|1463.02|1443.29|1443.29|0
1017612000000|2002-03-31 22:00:00|1440.38|1440.38|1478.52|1478.52|1481.74|1481.74|1425.63|1425.63|0
1017698400000|2002-04-01 22:00:00|1444.95|1444.95|1410.41|1410.41|1451.73|1451.73|1410.41|1410.41|0
1017784800000|2002-04-02 22:00:00|1417.78|1417.78|1394.21|1394.21|1423.47|1423.47|1378.93|1378.93|0
1017871200000|2002-04-03 22:00:00|1385.53|1385.53|1396.97|1396.97|1411.66|1411.66|1377.88|1377.88|0
1017957600000|2002-04-04 22:00:00|1405.92|1405.92|1376.72|1376.72|1412.85|1412.85|1375.63|1375.63|0
1018216800000|2002-04-07 22:00:00|1346.77|1346.77|1392.96|1392.96|1395.25|1395.25|1342.99|1342.99|0
1018303200000|2002-04-08 22:00:00|1397.59|1397.59|1345.32|1345.32|1405.1|1405.1|1345.11|1345.11|0
1018389600000|2002-04-09 22:00:00|1356.47|1356.47|1363.29|1363.29|1375.14|1375.14|1332.68|1332.68|0
1018476000000|2002-04-10 22:00:00|1352.76|1352.76|1324.65|1324.65|1360.62|1360.62|1322.25|1322.25|0
1018562400000|2002-04-11 22:00:00|1340.66|1340.66|1351.85|1351.85|1356.83|1356.83|1325.57|1325.57|0
1018821600000|2002-04-14 22:00:00|1358.76|1358.76|1355.09|1355.09|1364.24|1364.24|1336.42|1336.42|0
1018908000000|2002-04-15 22:00:00|1382.86|1382.86|1413.93|1413.93|1414.76|1414.76|1382.86|1382.86|0
1018994400000|2002-04-16 22:00:00|1422.42|1422.42|1403.71|1403.71|1426.01|1426.01|1393.19|1393.19|0
1019080800000|2002-04-17 22:00:00|1397.75|1397.75|1395.9|1395.9|1410.93|1410.93|1369.92|1369.92|0
1019167200000|2002-04-18 22:00:00|1408.31|1408.31|1385.01|1385.01|1408.31|1408.31|1382.89|1382.89|0
1019426400000|2002-04-21 22:00:00|1365.34|1365.34|1349.83|1349.83|1365.34|1365.34|1336.99|1336.99|0
1019512800000|2002-04-22 22:00:00|1348.93|1348.93|1322.81|1322.81|1357.01|1357.01|1316.15|1316.15|0
1019599200000|2002-04-23 22:00:00|1334.87|1334.87|1302.32|1302.32|1337.34|1337.34|1300.95|1300.95|0
1019685600000|2002-04-24 22:00:00|1295.59|1295.59|1302.32|1302.32|1315.02|1315.02|1287.83|1287.83|0
1019772000000|2002-04-25 22:00:00|1310.8|1310.8|1250.89|1250.89|1316.65|1316.65|1250.82|1250.82|0
1020031200000|2002-04-28 22:00:00|1256.58|1256.58|1246.75|1246.75|1267.77|1267.77|1228.94|1228.94|0
1020117600000|2002-04-29 22:00:00|1245.65|1245.65|1277.07|1277.07|1292.19|1292.19|1243.52|1243.52|0
1020204000000|2002-04-30 22:00:00|1273.63|1273.63|1267.43|1267.43|1278.02|1278.02|1232.36|1232.36|0
1020290400000|2002-05-01 22:00:00|1262.66|1262.66|1225.37|1225.37|1284.3|1284.3|1224.66|1224.66|0
1020376800000|2002-05-02 22:00:00|1223.89|1223.89|1190.74|1190.74|1224.37|1224.37|1185.79|1185.79|0
1020636000000|2002-05-05 22:00:00|1191.53|1191.53|1161.16|1161.16|1204.35|1204.35|1160.99|1160.99|0
1020722400000|2002-05-06 22:00:00|1173.76|1173.76|1159.25|1159.25|1178.88|1178.88|1142.25|1142.25|0
1020808800000|2002-05-07 22:00:00|1212.99|1212.99|1282.41|1282.41|1282.44|1282.44|1212.76|1212.76|0
1020895200000|2002-05-08 22:00:00|1268.91|1268.91|1240.41|1240.41|1281.2|1281.2|1239.02|1239.02|0
1020981600000|2002-05-09 22:00:00|1247.09|1247.09|1188.78|1188.78|1248.96|1248.96|1186.08|1186.08|0
1021240800000|2002-05-12 22:00:00|1200.69|1200.69|1241.54|1241.54|1244.02|1244.02|1192.9|1192.9|0
1021327200000|2002-05-13 22:00:00|1287.73|1287.73|1305.55|1305.55|1309.32|1309.32|1282.1|1282.1|0
1021413600000|2002-05-14 22:00:00|1290.4|1290.4|1311.05|1311.05|1350.54|1350.54|1280.07|1280.07|0
1021500000000|2002-05-15 22:00:00|1309.25|1309.25|1315.85|1315.85|1319.52|1319.52|1296.11|1296.11|0
1021586400000|2002-05-16 22:00:00|1333.23|1333.23|1325.8|1325.8|1342.43|1342.43|1305.71|1305.71|0
1021845600000|2002-05-19 22:00:00|1309.83|1309.83|1292.21|1292.21|1313.26|1313.26|1284.74|1284.74|0
1021932000000|2002-05-20 22:00:00|1300.82|1300.82|1255.91|1255.91|1309.62|1309.62|1251.53|1251.53|0
1022018400000|2002-05-21 22:00:00|1246.08|1246.08|1264.51|1264.51|1269.64|1269.64|1233.78|1233.78|0
1022104800000|2002-05-22 22:00:00|1270.28|1270.28|1286.77|1286.77|1286.82|1286.82|1241.25|1241.25|0
1022191200000|2002-05-23 22:00:00|1269.91|1269.91|1253.03|1253.03|1271.51|1271.51|1246.81|1246.81|0
1022536800000|2002-05-27 22:00:00|1264.13|1264.13|1244.82|1244.82|1264.86|1264.86|1226.28|1226.28|0
1022623200000|2002-05-28 22:00:00|1232.16|1232.16|1218.68|1218.68|1239.96|1239.96|1218.62|1218.62|0
1022709600000|2002-05-29 22:00:00|1207.44|1207.44|1227.9|1227.9|1234.51|1234.51|1202.24|1202.24|0
1022796000000|2002-05-30 22:00:00|1237.56|1237.56|1208.34|1208.34|1246.34|1246.34|1208.21|1208.21|0
1023055200000|2002-06-02 22:00:00|1205.2|1205.2|1159.15|1159.15|1213.18|1213.18|1158.22|1158.22|0
1023141600000|2002-06-03 22:00:00|1155.81|1155.81|1178.8|1178.8|1191.13|1191.13|1151.16|1151.16|0
1023228000000|2002-06-04 22:00:00|1182.74|1182.74|1195.6|1195.6|1196.67|1196.67|1165.02|1165.02|0
1023314400000|2002-06-05 22:00:00|1183.91|1183.91|1157.62|1157.62|1185.29|1185.29|1152.04|1152.04|0
1023400800000|2002-06-06 22:00:00|1107.94|1107.94|1140.24|1140.24|1156.03|1156.03|1106.61|1106.61|0
1023660000000|2002-06-09 22:00:00|1142.51|1142.51|1135.62|1135.62|1155.76|1155.76|1132.12|1132.12|0
1023746400000|2002-06-10 22:00:00|1148.72|1148.72|1100.97|1100.97|1151.3|1151.3|1100.59|1100.59|0
1023832800000|2002-06-11 22:00:00|1092.45|1092.45|1123.34|1123.34|1123.78|1123.78|1079.28|1079.28|0
1023919200000|2002-06-12 22:00:00|1117.22|1117.22|1106.54|1106.54|1133.25|1133.25|1100.34|1100.34|0
1024005600000|2002-06-13 22:00:00|1078.69|1078.69|1109.6|1109.6|1112.37|1112.37|1055.57|1055.57|0
1024264800000|2002-06-16 22:00:00|1126.54|1126.54|1149.91|1149.91|1154.18|1154.18|1123.1|1123.1|0
1024351200000|2002-06-17 22:00:00|1139.52|1139.52|1138.47|1138.47|1163.46|1163.46|1138.31|1138.31|0
1024437600000|2002-06-18 22:00:00|1129.32|1129.32|1097.54|1097.54|1133.96|1133.96|1095.76|1095.76|0
1024524000000|2002-06-19 22:00:00|1094.53|1094.53|1062.45|1062.45|1102.72|1102.72|1058.01|1058.01|0
1024610400000|2002-06-20 22:00:00|1051.8|1051.8|1035.63|1035.63|1074.77|1074.77|1031.95|1031.95|0
1024869600000|2002-06-23 22:00:00|1023.06|1023.06|1057.68|1057.68|1075.63|1075.63|1014.76|1014.76|0
1024956000000|2002-06-24 22:00:00|1070.62|1070.62|1022.74|1022.74|1073.53|1073.53|1017.71|1017.71|0
1025042400000|2002-06-25 22:00:00|979.87|979.87|1027.22|1027.22|1035.53|1035.53|979.87|979.87|0
1025128800000|2002-06-26 22:00:00|1048.54|1048.54|1050.64|1050.64|1050.68|1050.68|1009.05|1009.05|0
1025215200000|2002-06-27 22:00:00|1047.56|1047.56|1051.41|1051.41|1074.73|1074.73|1042.84|1042.84|0
1025474400000|2002-06-30 22:00:00|1044.48|1044.48|998.17|998.17|1049.88|1049.88|997.97|997.97|0
1025560800000|2002-07-01 22:00:00|989.25|989.25|963.66|963.66|993.99|993.99|961.76|961.76|0
1025647200000|2002-07-02 22:00:00|957.26|957.26|995.68|995.68|995.95|995.95|950.33|950.33|0
1025820000000|2002-07-04 22:00:00|1018.63|1018.63|1060.89|1060.89|1061.05|1061.05|1018.63|1018.63|0
1026079200000|2002-07-07 22:00:00|1051.27|1051.27|1014.33|1014.33|1066.28|1066.28|1008.78|1008.78|0
1026165600000|2002-07-08 22:00:00|1015.27|1015.27|990.23|990.23|1023.38|1023.38|989.34|989.34|0
1026252000000|2002-07-09 22:00:00|1005.99|1005.99|959.05|959.05|1005.99|1005.99|958.76|958.76|0
1026338400000|2002-07-10 22:00:00|954.01|954.01|998.03|998.03|999.43|999.43|945.85|945.85|0
1026424800000|2002-07-11 22:00:00|1016|1016|1000.82|1000.82|1025.61|1025.61|988.25|988.25|0
1026684000000|2002-07-14 22:00:00|990.98|990.98|1021.02|1021.02|1021.35|1021.35|955.29|955.29|0
1026770400000|2002-07-15 22:00:00|1012.51|1012.51|1011.3|1011.3|1045.52|1045.52|1002.17|1002.17|0
1026856800000|2002-07-16 22:00:00|1047.79|1047.79|1028.74|1028.74|1060.77|1060.77|1005.18|1005.18|0
1026943200000|2002-07-17 22:00:00|1020.82|1020.82|994.61|994.61|1027.44|1027.44|993.08|993.08|0
1027029600000|2002-07-18 22:00:00|975.06|975.06|965.45|965.45|992.84|992.84|957.65|957.65|0
1027288800000|2002-07-21 22:00:00|958.34|958.34|939.1|939.1|980.64|980.64|928.83|928.83|0
1027375200000|2002-07-22 22:00:00|943.29|943.29|896.82|896.82|954.07|954.07|896.56|896.56|0
1027461600000|2002-07-23 22:00:00|875.48|875.48|951.58|951.58|951.83|951.83|869.17|869.17|0
1027548000000|2002-07-24 22:00:00|934.93|934.93|894.45|894.45|940.93|940.93|878.01|878.01|0
1027634400000|2002-07-25 22:00:00|905.88|905.88|910.91|910.91|917.32|917.32|885.94|885.94|0
1027893600000|2002-07-28 22:00:00|935.05|935.05|970.13|970.13|970.13|970.13|931.43|931.43|0
1027980000000|2002-07-29 22:00:00|957.08|957.08|980.36|980.36|992.34|992.34|950.74|950.74|0
1028066400000|2002-07-30 22:00:00|966.05|966.05|962.11|962.11|971.85|971.85|940.91|940.91|0
1028152800000|2002-07-31 22:00:00|954.56|954.56|913.59|913.59|960.36|960.36|912.4|912.4|0
1028239200000|2002-08-01 22:00:00|913.6|913.6|892.51|892.51|916.69|916.69|878.48|878.48|0
1028498400000|2002-08-04 22:00:00|889.49|889.49|857.08|857.08|896.68|896.68|856.35|856.35|0
1028584800000|2002-08-05 22:00:00|875.53|875.53|901.91|901.91|923.74|923.74|875.53|875.53|0
1028671200000|2002-08-06 22:00:00|932.53|932.53|919.08|919.08|938.16|938.16|883.37|883.37|0
1028757600000|2002-08-07 22:00:00|915.89|915.89|947.24|947.24|948.72|948.72|898.57|898.57|0
1028844000000|2002-08-08 22:00:00|932.33|932.33|937.33|937.33|953.38|953.38|921.25|921.25|0
1029103200000|2002-08-11 22:00:00|925.68|925.68|938.98|938.98|943.27|943.27|922.36|922.36|0
1029189600000|2002-08-12 22:00:00|933.74|933.74|907.62|907.62|959.46|959.46|907.3|907.3|0
1029276000000|2002-08-13 22:00:00|912.35|912.35|968.84|968.84|968.97|968.97|904.47|904.47|0
1029362400000|2002-08-14 22:00:00|975.09|975.09|980.98|980.98|985.97|985.97|955.38|955.38|0
1029448800000|2002-08-15 22:00:00|968.05|968.05|996.06|996.06|1004.22|1004.22|961.56|961.56|0
1029708000000|2002-08-18 22:00:00|997.39|997.39|1025.95|1025.95|1028.07|1028.07|993.46|993.46|0
1029794400000|2002-08-19 22:00:00|1014.51|1014.51|1008.02|1008.02|1021.94|1021.94|1001.84|1001.84|0
1029880800000|2002-08-20 22:00:00|1020.95|1020.95|1035.47|1035.47|1038.86|1038.86|1006.55|1006.55|0
1029967200000|2002-08-21 22:00:00|1036.16|1036.16|1049.03|1049.03|1052.49|1052.49|1023.25|1023.25|0
1030053600000|2002-08-22 22:00:00|1036.13|1036.13|1010.49|1010.49|1036.66|1036.66|1005.02|1005.02|0
1030312800000|2002-08-25 22:00:00|1017.62|1017.62|1016.79|1016.79|1020.86|1020.86|990.82|990.82|0
1030399200000|2002-08-26 22:00:00|1021.5|1021.5|974.47|974.47|1021.66|1021.66|971.68|971.68|0
1030485600000|2002-08-27 22:00:00|965.57|965.57|944.83|944.83|968.66|968.66|941.6|941.6|0
1030572000000|2002-08-28 22:00:00|933.46|933.46|961.75|961.75|973.34|973.34|926.61|926.61|0
1030658400000|2002-08-29 22:00:00|951.56|951.56|942.38|942.38|964.93|964.93|941.51|941.51|0
1031004000000|2002-09-02 22:00:00|928.5|928.5|899.64|899.64|928.5|928.5|899.19|899.19|0
1031090400000|2002-09-03 22:00:00|904.82|904.82|920.98|920.98|925.26|925.26|895.41|895.41|0
1031176800000|2002-09-04 22:00:00|900.9|900.9|882.92|882.92|901.5|901.5|882.85|882.85|0
1031263200000|2002-09-05 22:00:00|911.6|911.6|922.22|922.22|932.96|932.96|910.78|910.78|0
1031522400000|2002-09-08 22:00:00|913.68|913.68|932.23|932.23|939.24|939.24|901.13|901.13|0
1031608800000|2002-09-09 22:00:00|934.43|934.43|947.72|947.72|951.46|951.46|930.19|930.19|0
1031695200000|2002-09-10 22:00:00|958.29|958.29|946.4|946.4|978.46|978.46|945.9|945.9|0
1031781600000|2002-09-11 22:00:00|935.53|935.53|915.01|915.01|935.53|935.53|914.89|914.89|0
1031868000000|2002-09-12 22:00:00|909.63|909.63|923.83|923.83|928.65|928.65|907.24|907.24|0
1032127200000|2002-09-15 22:00:00|919.1|919.1|908.48|908.48|925.9|925.9|900.89|900.89|0
1032213600000|2002-09-16 22:00:00|927.29|927.29|897.53|897.53|932.91|932.91|896.45|896.45|0
1032300000000|2002-09-17 22:00:00|884.03|884.03|895.2|895.2|906.05|906.05|876.08|876.08|0
1032386400000|2002-09-18 22:00:00|875.77|875.77|865.93|865.93|889.24|889.24|865.87|865.87|0
1032472800000|2002-09-19 22:00:00|876.75|876.75|871.6|871.6|879.87|879.87|864.13|864.13|0
1032732000000|2002-09-22 22:00:00|860.99|860.99|843.08|843.08|864.26|864.26|837.63|837.63|0
1032818400000|2002-09-23 22:00:00|830.21|830.21|843.61|843.61|861.09|861.09|830.21|830.21|0
1032904800000|2002-09-24 22:00:00|858.46|858.46|880.44|880.44|885.97|885.97|849.28|849.28|0
1032991200000|2002-09-25 22:00:00|891.02|891.02|873.74|873.74|897.45|897.45|860.81|860.81|0
1033077600000|2002-09-26 22:00:00|866.09|866.09|860.35|860.35|891.12|891.12|859.6|859.6|0
1033336800000|2002-09-29 22:00:00|848.72|848.72|832.52|832.52|852.98|852.98|825.8|825.8|0
1033423200000|2002-09-30 22:00:00|841.29|841.29|870.63|870.63|870.7|870.7|824.22|824.22|0
1033509600000|2002-10-01 22:00:00|865.13|865.13|849.56|849.56|882.77|882.77|844.61|844.61|0
1033596000000|2002-10-02 22:00:00|846.74|846.74|833.21|833.21|859.53|859.53|832.67|832.67|0
1033682400000|2002-10-03 22:00:00|842.95|842.95|815.4|815.4|844.37|844.37|809.94|809.94|0
1033941600000|2002-10-06 22:00:00|813.06|813.06|804.64|804.64|826.79|826.79|798.88|798.88|0
1034028000000|2002-10-07 22:00:00|815.22|815.22|811.47|811.47|827.78|827.78|795.25|795.25|0
1034114400000|2002-10-08 22:00:00|800.92|800.92|807.42|807.42|825.12|825.12|798.17|798.17|0
1034200800000|2002-10-09 22:00:00|809.46|809.46|849.57|849.57|852.68|852.68|801.26|801.26|0
1034287200000|2002-10-10 22:00:00|867.64|867.64|890.61|890.61|899.46|899.46|863.1|863.1|0
1034546400000|2002-10-13 22:00:00|878.75|878.75|900.75|900.75|903.15|903.15|876.21|876.21|0
1034632800000|2002-10-14 22:00:00|941.46|941.46|950.42|950.42|950.51|950.51|933.28|933.28|0
1034719200000|2002-10-15 22:00:00|911.33|911.33|910.13|910.13|929.69|929.69|906.08|906.08|0
1034805600000|2002-10-16 22:00:00|951.14|951.14|945.06|945.06|957.16|957.16|937.19|937.19|0
1034892000000|2002-10-17 22:00:00|936.43|936.43|956.13|956.13|956.17|956.17|922.31|922.31|0
1035151200000|2002-10-20 22:00:00|945.86|945.86|979.35|979.35|982.43|982.43|937.55|937.55|0
1035237600000|2002-10-21 22:00:00|954.28|954.28|963.87|963.87|977.88|977.88|951.61|951.61|0
1035324000000|2002-10-22 22:00:00|960.18|960.18|989.32|989.32|989.42|989.42|952.78|952.78|0
1035410400000|2002-10-23 22:00:00|992.5|992.5|964.91|964.91|998.54|998.54|963.08|963.08|0
1035496800000|2002-10-24 22:00:00|964.01|964.01|995.55|995.55|995.64|995.64|964.01|964.01|0
1035759600000|2002-10-27 23:00:00|1007.72|1007.72|979.46|979.46|1007.72|1007.72|973.28|973.28|0
1035846000000|2002-10-28 23:00:00|975.66|975.66|960.82|960.82|982.62|982.62|941.17|941.17|0
1035932400000|2002-10-29 23:00:00|968.48|968.48|986.09|986.09|995.82|995.82|960.48|960.48|0
1036018800000|2002-10-30 23:00:00|990.39|990.39|989.54|989.54|1006.26|1006.26|981.24|981.24|0
1036105200000|2002-10-31 23:00:00|981.24|981.24|1019.06|1019.06|1020.59|1020.59|974.08|974.08|0
1036364400000|2002-11-03 23:00:00|1049.49|1049.49|1046.99|1046.99|1070.51|1070.51|1039.1|1039.1|0
1036450800000|2002-11-04 23:00:00|1033.79|1033.79|1050.39|1050.39|1050.68|1050.68|1028.22|1028.22|0
1036537200000|2002-11-05 23:00:00|1057.59|1057.59|1065.86|1065.86|1065.86|1065.86|1032.25|1032.25|0
1036623600000|2002-11-06 23:00:00|1043.73|1043.73|1025.79|1025.79|1048.5|1048.5|1019.22|1019.22|0
1036710000000|2002-11-07 23:00:00|1026.04|1026.04|1008.44|1008.44|1039.27|1039.27|1004.04|1004.04|0
1036969200000|2002-11-10 23:00:00|1004.41|1004.41|972.48|972.48|1004.41|1004.41|972.34|972.34|0
1037055600000|2002-11-11 23:00:00|982.45|982.45|1001.94|1001.94|1020.54|1020.54|982.24|982.24|0
1037142000000|2002-11-12 23:00:00|994.4|994.4|1011.94|1011.94|1022.41|1022.41|986.65|986.65|0
1037228400000|2002-11-13 23:00:00|1029.36|1029.36|1057.83|1057.83|1057.9|1057.9|1027.06|1027.06|0
1037314800000|2002-11-14 23:00:00|1044.3|1044.3|1061.28|1061.28|1062.86|1062.86|1036.3|1036.3|0
1037574000000|2002-11-17 23:00:00|1073.89|1073.89|1045.19|1045.19|1075.51|1075.51|1044.79|1044.79|0
1037660400000|2002-11-18 23:00:00|1037.26|1037.26|1025.96|1025.96|1046.07|1046.07|1019.07|1019.07|0
1037746800000|2002-11-19 23:00:00|1028.57|1028.57|1070.53|1070.53|1071.31|1071.31|1028.12|1028.12|0
1037833200000|2002-11-20 23:00:00|1082.92|1082.92|1118.14|1118.14|1119.17|1119.17|1081.4|1081.4|0
1037919600000|2002-11-21 23:00:00|1102.64|1102.64|1116.01|1116.01|1122.51|1122.51|1099.7|1099.7|0
1038178800000|2002-11-24 23:00:00|1118.01|1118.01|1127.06|1127.06|1133.73|1133.73|1108.47|1108.47|0
1038265200000|2002-11-25 23:00:00|1116.29|1116.29|1087.49|1087.49|1119.71|1119.71|1083.86|1083.86|0
1038351600000|2002-11-26 23:00:00|1107.97|1107.97|1125.67|1125.67|1132.8|1132.8|1105.39|1105.39|0
1038524400000|2002-11-28 23:00:00|1133.13|1133.13|1116.1|1116.1|1134.6|1134.6|1115.85|1115.85|0
1038783600000|2002-12-01 23:00:00|1144.21|1144.21|1120.49|1120.49|1155.68|1155.68|1110.24|1110.24|0
1038870000000|2002-12-02 23:00:00|1109.46|1109.46|1088.8|1088.8|1109.46|1109.46|1083.94|1083.94|0
1038956400000|2002-12-03 23:00:00|1068.94|1068.94|1069.49|1069.49|1082.93|1082.93|1055.11|1055.11|0
1039042800000|2002-12-04 23:00:00|1085.02|1085.02|1053.06|1053.06|1085.63|1085.63|1052.08|1052.08|0
1039129200000|2002-12-05 23:00:00|1038.72|1038.72|1065.97|1065.97|1074.01|1074.01|1035.55|1035.55|0
1039388400000|2002-12-08 23:00:00|1054.87|1054.87|1014.84|1014.84|1055.36|1055.36|1014.8|1014.8|0
1039474800000|2002-12-09 23:00:00|1022.39|1022.39|1033.07|1033.07|1043.34|1043.34|1019.7|1019.7|0
1039561200000|2002-12-10 23:00:00|1023.91|1023.91|1036.34|1036.34|1047.74|1047.74|1019.4|1019.4|0
1039647600000|2002-12-11 23:00:00|1047.47|1047.47|1039.95|1039.95|1051.55|1051.55|1029.41|1029.41|0
1039734000000|2002-12-12 23:00:00|1027.66|1027.66|1005.85|1005.85|1027.66|1027.66|1005.85|1005.85|0
1039993200000|2002-12-15 23:00:00|1011.89|1011.89|1042.44|1042.44|1042.84|1042.84|1008.52|1008.52|0
1040079600000|2002-12-16 23:00:00|1038.96|1038.96|1040.02|1040.02|1052.59|1052.59|1033.19|1033.19|0
1040166000000|2002-12-17 23:00:00|1029.82|1029.82|1013.72|1013.72|1029.91|1029.91|1007.92|1007.92|0
1040252400000|2002-12-18 23:00:00|1012.51|1012.51|1006.05|1006.05|1035.52|1035.52|999.8|999.8|0
1040338800000|2002-12-19 23:00:00|1009.67|1009.67|1013.51|1013.51|1022.74|1022.74|1009.53|1009.53|0
1040598000000|2002-12-22 23:00:00|1012.46|1012.46|1032.3|1032.3|1035.49|1035.49|1010.84|1010.84|0
1040684400000|2002-12-23 23:00:00|1026.57|1026.57|1023.29|1023.29|1034.19|1034.19|1023.06|1023.06|0
1040857200000|2002-12-25 23:00:00|1026.44|1026.44|1016.46|1016.46|1041.49|1041.49|1013.3|1013.3|0
1040943600000|2002-12-26 23:00:00|1012.34|1012.34|997.85|997.85|1018.16|1018.16|996.1|996.1|0
1041202800000|2002-12-29 23:00:00|999.39|999.39|989.89|989.89|1003.31|1003.31|980.74|980.74|0
1041289200000|2002-12-30 23:00:00|987.81|987.81|984.36|984.36|994.22|994.22|977.59|977.59|0
1041462000000|2003-01-01 23:00:00|995.64|995.64|1027.86|1027.86|1027.91|1027.91|984.59|984.59|0
1041548400000|2003-01-02 23:00:00|1024.47|1024.47|1031.63|1031.63|1033.37|1033.37|1018.16|1018.16|0
1041807600000|2003-01-05 23:00:00|1034.02|1034.02|1061.48|1061.48|1068.49|1068.49|1034.02|1034.02|0
1041894000000|2003-01-06 23:00:00|1063.18|1063.18|1071.85|1071.85|1082.52|1082.52|1057.16|1057.16|0
1041980400000|2003-01-07 23:00:00|1063.48|1063.48|1042.52|1042.52|1065.69|1065.69|1040.38|1040.38|0
1042066800000|2003-01-08 23:00:00|1056.61|1056.61|1076.05|1076.05|1084.7|1084.7|1056.05|1056.05|0
1042153200000|2003-01-09 23:00:00|1059.86|1059.86|1087.36|1087.36|1096.45|1096.45|1056.31|1056.31|0
1042412400000|2003-01-12 23:00:00|1101.24|1101.24|1083|1083|1104.32|1104.32|1075.96|1075.96|0
1042498800000|2003-01-13 23:00:00|1082.37|1082.37|1094.87|1094.87|1097.71|1097.71|1080.85|1080.85|0
1042585200000|2003-01-14 23:00:00|1096.96|1096.96|1073.6|1073.6|1099.89|1099.89|1069.96|1069.96|0
1042671600000|2003-01-15 23:00:00|1076.18|1076.18|1061.46|1061.46|1084.36|1084.36|1057.87|1057.87|0
1042758000000|2003-01-16 23:00:00|1041.43|1041.43|1017.58|1017.58|1041.43|1041.43|1017.53|1017.53|0
1043103600000|2003-01-20 23:00:00|1022.94|1022.94|1008.93|1008.93|1028.32|1028.32|1008.93|1008.93|0
1043190000000|2003-01-21 23:00:00|1005.57|1005.57|1006.51|1006.51|1027.08|1027.08|1003.58|1003.58|0
1043276400000|2003-01-22 23:00:00|1024.47|1024.47|1032.67|1032.67|1039.16|1039.16|1011.12|1011.12|0
1043362800000|2003-01-23 23:00:00|1027.7|1027.7|996.18|996.18|1027.7|1027.7|992.85|992.85|0
1043622000000|2003-01-26 23:00:00|985.08|985.08|986.41|986.41|1006.26|1006.26|982.02|982.02|0
1043708400000|2003-01-27 23:00:00|996.88|996.88|1001.41|1001.41|1006.51|1006.51|983.95|983.95|0
1043794800000|2003-01-28 23:00:00|994.6|994.6|1016.56|1016.56|1022.98|1022.98|980.92|980.92|0
1043881200000|2003-01-29 23:00:00|1018.48|1018.48|985.51|985.51|1022.21|1022.21|985.16|985.16|0
1043967600000|2003-01-30 23:00:00|971.6|971.6|983.05|983.05|996.04|996.04|968.34|968.34|0
1044226800000|2003-02-02 23:00:00|987.37|987.37|987.07|987.07|997.56|997.56|981.37|981.37|0
1044313200000|2003-02-03 23:00:00|972.93|972.93|971.73|971.73|974.68|974.68|960.01|960.01|0
1044399600000|2003-02-04 23:00:00|980.75|980.75|968.97|968.97|999.16|999.16|967.59|967.59|0
1044486000000|2003-02-05 23:00:00|966.05|966.05|970.55|970.55|979.18|979.18|960.81|960.81|0
1044572400000|2003-02-06 23:00:00|980.5|980.5|957.05|957.05|983.36|983.36|951.67|951.67|0
1044831600000|2003-02-09 23:00:00|961.69|961.69|969.96|969.96|974.48|974.48|950.81|950.81|0
1044918000000|2003-02-10 23:00:00|975.52|975.52|971.61|971.61|989.32|989.32|962.44|962.44|0
1045004400000|2003-02-11 23:00:00|967.89|967.89|956.77|956.77|978.06|978.06|956.57|956.57|0
1045090800000|2003-02-12 23:00:00|959.56|959.56|951.9|951.9|959.73|959.73|938.52|938.52|0
1045177200000|2003-02-13 23:00:00|958.2|958.2|982.09|982.09|982.12|982.12|952.7|952.7|0
1045522800000|2003-02-17 23:00:00|990.21|990.21|1014.91|1014.91|1015.34|1015.34|989.82|989.82|0
1045609200000|2003-02-18 23:00:00|1011.69|1011.69|1005.88|1005.88|1014.64|1014.64|994.25|994.25|0
1045695600000|2003-02-19 23:00:00|1010.5|1010.5|1001.47|1001.47|1015.22|1015.22|999.58|999.58|0
1045782000000|2003-02-20 23:00:00|1002.14|1002.14|1015.92|1015.92|1019.25|1019.25|986.73|986.73|0
1046041200000|2003-02-23 23:00:00|1009.14|1009.14|994.69|994.69|1013.2|1013.2|994.23|994.23|0
1046127600000|2003-02-24 23:00:00|981.52|981.52|999.28|999.28|1001.72|1001.72|969.56|969.56|0
1046214000000|2003-02-25 23:00:00|992.91|992.91|974.51|974.51|1001.99|1001.99|973.93|973.93|0
1046300400000|2003-02-26 23:00:00|982.51|982.51|994.8|994.8|1000.98|1000.98|976.6|976.6|0
1046386800000|2003-02-27 23:00:00|998.26|998.26|1009.74|1009.74|1013.34|1013.34|994.79|994.79|0
1046646000000|2003-03-02 23:00:00|1015.87|1015.87|991.07|991.07|1023.47|1023.47|988.4|988.4|0
1046732400000|2003-03-03 23:00:00|991.6|991.6|982.98|982.98|994.35|994.35|982.06|982.06|0
1046818800000|2003-03-04 23:00:00|981.67|981.67|990.23|990.23|995.19|995.19|978.4|978.4|0
1046905200000|2003-03-05 23:00:00|982.04|982.04|983.96|983.96|991.69|991.69|976.55|976.55|0
1046991600000|2003-03-06 23:00:00|967.93|967.93|986.82|986.82|992.11|992.11|964.25|964.25|0
1047250800000|2003-03-09 23:00:00|977.95|977.95|964.29|964.29|982.87|982.87|962.48|962.48|0
1047337200000|2003-03-10 23:00:00|966.74|966.74|958.82|958.82|973.86|973.86|956.94|956.94|0
1047423600000|2003-03-11 23:00:00|954.66|954.66|970.54|970.54|971.39|971.39|946.79|946.79|0
1047510000000|2003-03-12 23:00:00|990.36|990.36|1029.79|1029.79|1029.84|1029.84|981.58|981.58|0
1047596400000|2003-03-13 23:00:00|1034.43|1034.43|1030.45|1030.45|1042.56|1042.56|1020.17|1020.17|0
1047855600000|2003-03-16 23:00:00|1021.97|1021.97|1077.01|1077.01|1077.14|1077.14|1018.76|1018.76|0
1047942000000|2003-03-17 23:00:00|1075.3|1075.3|1082.19|1082.19|1082.2|1082.2|1063.22|1063.22|0
1048028400000|2003-03-18 23:00:00|1078.19|1078.19|1074.97|1074.97|1083.11|1083.11|1058.81|1058.81|0
1048114800000|2003-03-19 23:00:00|1064.32|1064.32|1080.24|1080.24|1089.21|1089.21|1052.92|1052.92|0
1048201200000|2003-03-20 23:00:00|1096.3|1096.3|1093.12|1093.12|1099.61|1099.61|1078.64|1078.64|0
1048460400000|2003-03-23 23:00:00|1064.65|1064.65|1047.1|1047.1|1068.46|1068.46|1045.65|1045.65|0
1048546800000|2003-03-24 23:00:00|1051.71|1051.71|1066.57|1066.57|1075.43|1075.43|1047.06|1047.06|0
1048633200000|2003-03-25 23:00:00|1065.78|1065.78|1066.3|1066.3|1074.98|1074.98|1060.05|1060.05|0
1048719600000|2003-03-26 23:00:00|1055.7|1055.7|1061.93|1061.93|1070.67|1070.67|1049.5|1049.5|0
1048806000000|2003-03-27 23:00:00|1052.25|1052.25|1046.72|1046.72|1061.83|1061.83|1044.38|1044.38|0
1049061600000|2003-03-30 22:00:00|1028.43|1028.43|1018.66|1018.66|1032.91|1032.91|1014.96|1014.96|0
1049148000000|2003-03-31 22:00:00|1025.02|1025.02|1022.63|1022.63|1031.51|1031.51|1015.46|1015.46|0
1049234400000|2003-04-01 22:00:00|1047.39|1047.39|1063.46|1063.46|1066.9|1066.9|1047.39|1047.39|0
1049320800000|2003-04-02 22:00:00|1070.51|1070.51|1064.06|1064.06|1078.76|1078.76|1058.01|1058.01|0
1049407200000|2003-04-03 22:00:00|1067.51|1067.51|1050.71|1050.71|1067.51|1067.51|1044.37|1044.37|0
1049666400000|2003-04-06 22:00:00|1089.93|1089.93|1053.28|1053.28|1091.74|1091.74|1053.22|1053.22|0
1049752800000|2003-04-07 22:00:00|1051.75|1051.75|1046.3|1046.3|1056.03|1056.03|1041.47|1041.47|0
1049839200000|2003-04-08 22:00:00|1048.92|1048.92|1023.52|1023.52|1055.89|1055.89|1023.48|1023.48|0
1049925600000|2003-04-09 22:00:00|1024.74|1024.74|1033.14|1033.14|1035.61|1035.61|1018.17|1018.17|0
1050012000000|2003-04-10 22:00:00|1046.45|1046.45|1026.15|1026.15|1051.88|1051.88|1020.56|1020.56|0
1050271200000|2003-04-13 22:00:00|1028|1028|1048.31|1048.31|1050.51|1050.51|1025.8|1025.8|0
1050357600000|2003-04-14 22:00:00|1044.33|1044.33|1053.08|1053.08|1058.54|1058.54|1039.99|1039.99|0
1050444000000|2003-04-15 22:00:00|1070.64|1070.64|1054.89|1054.89|1078.23|1078.23|1051.52|1051.52|0
1050530400000|2003-04-16 22:00:00|1051.36|1051.36|1083.56|1083.56|1084.81|1084.81|1051.36|1051.36|0
1050876000000|2003-04-20 22:00:00|1083.75|1083.75|1081.04|1081.04|1089.71|1089.71|1070.86|1070.86|0
1050962400000|2003-04-21 22:00:00|1073.88|1073.88|1102.44|1102.44|1103.81|1103.81|1072.13|1072.13|0
1051048800000|2003-04-22 22:00:00|1105.45|1105.45|1112.93|1112.93|1115.67|1115.67|1096.92|1096.92|0
1051135200000|2003-04-23 22:00:00|1100.84|1100.84|1108.12|1108.12|1115.36|1115.36|1097.19|1097.19|0
1051221600000|2003-04-24 22:00:00|1100.65|1100.65|1083.19|1083.19|1101.76|1101.76|1081.34|1081.34|0
1051480800000|2003-04-27 22:00:00|1086.58|1086.58|1107.13|1107.13|1110.5|1110.5|1084.77|1084.77|0
1051567200000|2003-04-28 22:00:00|1113.05|1113.05|1116.79|1116.79|1126.58|1126.58|1103.79|1103.79|0
1051653600000|2003-04-29 22:00:00|1111.54|1111.54|1106.06|1106.06|1116.85|1116.85|1104.39|1104.39|0
1051740000000|2003-04-30 22:00:00|1104.38|1104.38|1113.21|1113.21|1119.67|1119.67|1094.42|1094.42|0
1051826400000|2003-05-01 22:00:00|1109.92|1109.92|1136.51|1136.51|1137.45|1137.45|1109.66|1109.66|0
1052085600000|2003-05-04 22:00:00|1139.6|1139.6|1136.26|1136.26|1152.96|1152.96|1132.99|1132.99|0
1052172000000|2003-05-05 22:00:00|1134.56|1134.56|1152.78|1152.78|1161|1161|1134.47|1134.47|0
1052258400000|2003-05-06 22:00:00|1142.88|1142.88|1135.85|1135.85|1152.68|1152.68|1131.37|1131.37|0
1052344800000|2003-05-07 22:00:00|1120.53|1120.53|1118.76|1118.76|1132.28|1132.28|1116.67|1116.67|0
1052431200000|2003-05-08 22:00:00|1129.29|1129.29|1143.55|1143.55|1143.97|1143.97|1126.13|1126.13|0
1052690400000|2003-05-11 22:00:00|1141.08|1141.08|1160.42|1160.42|1163.75|1163.75|1133.89|1133.89|0
1052776800000|2003-05-12 22:00:00|1152.75|1152.75|1155.97|1155.97|1165.53|1165.53|1148.51|1148.51|0
1052863200000|2003-05-13 22:00:00|1161.47|1161.47|1148.14|1148.14|1165.2|1165.2|1140.77|1140.77|0
1052949600000|2003-05-14 22:00:00|1155.11|1155.11|1162.93|1162.93|1164.5|1164.5|1149.04|1149.04|0
1053036000000|2003-05-15 22:00:00|1158.51|1158.51|1154.48|1154.48|1162.64|1162.64|1146.29|1146.29|0
1053295200000|2003-05-18 22:00:00|1146.74|1146.74|1112.49|1112.49|1152.59|1152.59|1112.27|1112.27|0
1053381600000|2003-05-19 22:00:00|1118.3|1118.3|1112.85|1112.85|1124.34|1124.34|1103.2|1103.2|0
1053468000000|2003-05-20 22:00:00|1110.78|1110.78|1113.68|1113.68|1115.56|1115.56|1104.11|1104.11|0
1053554400000|2003-05-21 22:00:00|1116.21|1116.21|1131.45|1131.45|1137.68|1137.68|1112.59|1112.59|0
1053640800000|2003-05-22 22:00:00|1128.41|1128.41|1130.05|1130.05|1135.49|1135.49|1125.24|1125.24|0
1053986400000|2003-05-26 22:00:00|1123.66|1123.66|1172.58|1172.58|1174.16|1174.16|1123.25|1123.25|0
1054072800000|2003-05-27 22:00:00|1172.99|1172.99|1173.31|1173.31|1181.93|1181.93|1165.34|1165.34|0
1054159200000|2003-05-28 22:00:00|1175.4|1175.4|1181.82|1181.82|1198.43|1198.43|1172.52|1172.52|0
1054245600000|2003-05-29 22:00:00|1188.63|1188.63|1197.89|1197.89|1201.25|1201.25|1185.09|1185.09|0
1054504800000|2003-06-01 22:00:00|1210.77|1210.77|1185.13|1185.13|1213.76|1213.76|1180.32|1180.32|0
1054591200000|2003-06-02 22:00:00|1183.6|1183.6|1198.57|1198.57|1198.95|1198.95|1180.01|1180.01|0
1054677600000|2003-06-03 22:00:00|1199.74|1199.74|1224.76|1224.76|1228.52|1228.52|1195.96|1195.96|0
1054764000000|2003-06-04 22:00:00|1210.64|1210.64|1231.72|1231.72|1231.79|1231.79|1206.26|1206.26|0
1054850400000|2003-06-05 22:00:00|1254.64|1254.64|1213.11|1213.11|1265.69|1265.69|1210.33|1210.33|0
1055109600000|2003-06-08 22:00:00|1206.95|1206.95|1195.55|1195.55|1214.22|1214.22|1188.04|1188.04|0
1055196000000|2003-06-09 22:00:00|1201.26|1201.26|1212.99|1212.99|1212.99|1212.99|1194.2|1194.2|0
1055282400000|2003-06-10 22:00:00|1210.61|1210.61|1228.24|1228.24|1230.5|1230.5|1199.47|1199.47|0
1055368800000|2003-06-11 22:00:00|1233.48|1233.48|1229.32|1229.32|1235.88|1235.88|1218.02|1218.02|0
1055455200000|2003-06-12 22:00:00|1231.75|1231.75|1203.91|1203.91|1235.42|1235.42|1201.12|1201.12|0
1055714400000|2003-06-15 22:00:00|1211.58|1211.58|1241.58|1241.58|1242.5|1242.5|1206.13|1206.13|0
1055800800000|2003-06-16 22:00:00|1247.57|1247.57|1239.63|1239.63|1247.57|1247.57|1229.73|1229.73|0
1055887200000|2003-06-17 22:00:00|1233.83|1233.83|1247.9|1247.9|1255.39|1255.39|1225.7|1225.7|0
1055973600000|2003-06-18 22:00:00|1247.5|1247.5|1225.89|1225.89|1255.3|1255.3|1222.87|1222.87|0
1056060000000|2003-06-19 22:00:00|1235.2|1235.2|1223.13|1223.13|1235.84|1235.84|1217.19|1217.19|0
1056319200000|2003-06-22 22:00:00|1220.19|1220.19|1200.17|1200.17|1221.65|1221.65|1189.78|1189.78|0
1056405600000|2003-06-23 22:00:00|1196.62|1196.62|1191.7|1191.7|1209.84|1209.84|1188.2|1188.2|0
1056492000000|2003-06-24 22:00:00|1193.16|1193.16|1188.41|1188.41|1212.79|1212.79|1186.53|1186.53|0
1056578400000|2003-06-25 22:00:00|1194.87|1194.87|1214.68|1214.68|1217.21|1217.21|1191.19|1191.19|0
1056664800000|2003-06-26 22:00:00|1216.86|1216.86|1205.25|1205.25|1229.11|1229.11|1199.6|1199.6|0
1056924000000|2003-06-29 22:00:00|1212.51|1212.51|1201.69|1201.69|1218.8|1218.8|1199.83|1199.83|0
1057010400000|2003-06-30 22:00:00|1195.3|1195.3|1217.37|1217.37|1219.23|1219.23|1180.11|1180.11|0
1057096800000|2003-07-01 22:00:00|1223.19|1223.19|1245.75|1245.75|1245.78|1245.78|1223.06|1223.06|0
1057183200000|2003-07-02 22:00:00|1233.4|1233.4|1231.34|1231.34|1250.62|1250.62|1228.4|1228.4|0
1057528800000|2003-07-06 22:00:00|1250.03|1250.03|1281.89|1281.89|1282.31|1282.31|1250.03|1250.03|0
1057615200000|2003-07-07 22:00:00|1275.79|1275.79|1298.37|1298.37|1298.93|1298.93|1272.29|1272.29|0
1057701600000|2003-07-08 22:00:00|1294.58|1294.58|1295.16|1295.16|1307.03|1307.03|1285.42|1285.42|0
1057788000000|2003-07-09 22:00:00|1280.44|1280.44|1268.65|1268.65|1286.02|1286.02|1260.76|1260.76|0
1057874400000|2003-07-10 22:00:00|1273.94|1273.94|1280.57|1280.57|1285.85|1285.85|1271.76|1271.76|0
1058133600000|2003-07-13 22:00:00|1301.19|1301.19|1295.74|1295.74|1316.42|1316.42|1290.48|1290.48|0
1058220000000|2003-07-14 22:00:00|1309.69|1309.69|1294.47|1294.47|1311.1|1311.1|1285.56|1285.56|0
1058306400000|2003-07-15 22:00:00|1305.76|1305.76|1291.99|1291.99|1306.52|1306.52|1277.46|1277.46|0
1058392800000|2003-07-16 22:00:00|1274.73|1274.73|1255.94|1255.94|1279.82|1279.82|1249.59|1249.59|0
1058479200000|2003-07-17 22:00:00|1265|1265|1259.91|1259.91|1267.69|1267.69|1244.11|1244.11|0
1058738400000|2003-07-20 22:00:00|1256.12|1256.12|1240.78|1240.78|1256.45|1256.45|1232.16|1232.16|0
1058824800000|2003-07-21 22:00:00|1252.99|1252.99|1257.63|1257.63|1265.4|1265.4|1242.17|1242.17|0
1058911200000|2003-07-22 22:00:00|1262.59|1262.59|1268.52|1268.52|1270.44|1270.44|1246.89|1246.89|0
1058997600000|2003-07-23 22:00:00|1282.13|1282.13|1253.76|1253.76|1287.45|1287.45|1252.12|1252.12|0
1059084000000|2003-07-24 22:00:00|1252.62|1252.62|1278.31|1278.31|1278.31|1278.31|1237.75|1237.75|0
1059343200000|2003-07-27 22:00:00|1281.5|1281.5|1280.53|1280.53|1285.86|1285.86|1272.01|1272.01|0
1059429600000|2003-07-28 22:00:00|1284.24|1284.24|1275.17|1275.17|1287.84|1287.84|1257.13|1257.13|0
1059516000000|2003-07-29 22:00:00|1276.58|1276.58|1263.78|1263.78|1277.19|1277.19|1261.68|1261.68|0
1059602400000|2003-07-30 22:00:00|1278.29|1278.29|1276.94|1276.94|1298.81|1298.81|1269.89|1269.89|0
1059688800000|2003-07-31 22:00:00|1274.61|1274.61|1264.34|1264.34|1276.99|1276.99|1260.09|1260.09|0
1059948000000|2003-08-03 22:00:00|1263.62|1263.62|1267.38|1267.38|1277.07|1277.07|1240.67|1240.67|0
1060034400000|2003-08-04 22:00:00|1263.79|1263.79|1229.72|1229.72|1263.83|1263.83|1226.82|1226.82|0
1060120800000|2003-08-05 22:00:00|1221.99|1221.99|1215.13|1215.13|1237.14|1237.14|1211.27|1211.27|0
1060207200000|2003-08-06 22:00:00|1214.89|1214.89|1217.17|1217.17|1225.29|1225.29|1208.74|1208.74|0
1060293600000|2003-08-07 22:00:00|1223.66|1223.66|1207.28|1207.28|1227.42|1227.42|1204.29|1204.29|0
1060552800000|2003-08-10 22:00:00|1209.35|1209.35|1223.14|1223.14|1230.26|1230.26|1208.33|1208.33|0
1060639200000|2003-08-11 22:00:00|1227.5|1227.5|1240.7|1240.7|1241.62|1241.62|1220.12|1220.12|0
1060725600000|2003-08-12 22:00:00|1247.56|1247.56|1240.37|1240.37|1249.14|1249.14|1233.8|1233.8|0
1060812000000|2003-08-13 22:00:00|1241.17|1241.17|1251.9|1251.9|1254|1254|1235.05|1235.05|0
1060898400000|2003-08-14 22:00:00|1250.45|1250.45|1253.63|1253.63|1257.46|1257.46|1246.32|1246.32|0
1061157600000|2003-08-17 22:00:00|1258.18|1258.18|1284.81|1284.81|1284.88|1284.88|1256.9|1256.9|0
1061244000000|2003-08-18 22:00:00|1291.37|1291.37|1299.69|1299.69|1301.31|1301.31|1281.71|1281.71|0
1061330400000|2003-08-19 22:00:00|1289.43|1289.43|1299.73|1299.73|1307.45|1307.45|1288.75|1288.75|0
1061416800000|2003-08-20 22:00:00|1309.57|1309.57|1314.65|1314.65|1319.88|1319.88|1299.02|1299.02|0
1061503200000|2003-08-21 22:00:00|1338.19|1338.19|1304.54|1304.54|1342.64|1342.64|1304.51|1304.51|0
1061762400000|2003-08-24 22:00:00|1302.5|1302.5|1306.64|1306.64|1307.85|1307.85|1295.82|1295.82|0
1061848800000|2003-08-25 22:00:00|1298.23|1298.23|1309.05|1309.05|1309.83|1309.83|1280.59|1280.59|0
1061935200000|2003-08-26 22:00:00|1305.98|1305.98|1318.93|1318.93|1320.02|1320.02|1303.15|1303.15|0
1062021600000|2003-08-27 22:00:00|1323.21|1323.21|1332.33|1332.33|1332.47|1332.47|1308.98|1308.98|0
1062108000000|2003-08-28 22:00:00|1328.49|1328.49|1341.2|1341.2|1344.74|1344.74|1327.93|1327.93|0
1062453600000|2003-09-01 22:00:00|1347.64|1347.64|1361.09|1361.09|1361.09|1361.09|1333.29|1333.29|0
1062540000000|2003-09-02 22:00:00|1370.35|1370.35|1360.19|1360.19|1375.3|1375.3|1354.72|1354.72|0
1062626400000|2003-09-03 22:00:00|1360.22|1360.22|1373.26|1373.26|1376.06|1376.06|1356.23|1356.23|0
1062712800000|2003-09-04 22:00:00|1366.29|1366.29|1361.9|1361.9|1380.24|1380.24|1355.02|1355.02|0
1062972000000|2003-09-07 22:00:00|1366.55|1366.55|1386.73|1386.73|1387.45|1387.45|1365.09|1365.09|0
1063058400000|2003-09-08 22:00:00|1380.13|1380.13|1370.56|1370.56|1382.11|1382.11|1364.94|1364.94|0
1063144800000|2003-09-09 22:00:00|1357.8|1357.8|1332.28|1332.28|1362.84|1362.84|1332.28|1332.28|0
1063231200000|2003-09-10 22:00:00|1339.88|1339.88|1350.8|1350.8|1358.02|1358.02|1327.92|1327.92|0
1063317600000|2003-09-11 22:00:00|1340.78|1340.78|1357.63|1357.63|1357.63|1357.63|1330.31|1330.31|0
1063576800000|2003-09-14 22:00:00|1359.97|1359.97|1347.77|1347.77|1363.48|1363.48|1345.94|1345.94|0
1063663200000|2003-09-15 22:00:00|1348.75|1348.75|1382.82|1382.82|1383.48|1383.48|1348.75|1348.75|0
1063749600000|2003-09-16 22:00:00|1379.37|1379.37|1376.8|1376.8|1388.18|1388.18|1369.76|1369.76|0
1063836000000|2003-09-17 22:00:00|1374.56|1374.56|1400.13|1400.13|1401.64|1401.64|1368.61|1368.61|0
1063922400000|2003-09-18 22:00:00|1406.61|1406.61|1392.26|1392.26|1406.61|1406.61|1383.24|1383.24|0
1064181600000|2003-09-21 22:00:00|1371.18|1371.18|1366.32|1366.32|1374.9|1374.9|1358.6|1358.6|0
1064268000000|2003-09-22 22:00:00|1367.91|1367.91|1388.15|1388.15|1388.67|1388.67|1364.67|1364.67|0
1064354400000|2003-09-23 22:00:00|1388.54|1388.54|1339.64|1339.64|1388.54|1388.54|1339.61|1339.61|0
1064440800000|2003-09-24 22:00:00|1344.63|1344.63|1325.75|1325.75|1357.99|1357.99|1325.69|1325.69|0
1064527200000|2003-09-25 22:00:00|1323.87|1323.87|1309.31|1309.31|1333.98|1333.98|1309.2|1309.2|0
1064786400000|2003-09-28 22:00:00|1318.33|1318.33|1335.51|1335.51|1335.56|1335.56|1306.11|1306.11|0
1064872800000|2003-09-29 22:00:00|1323.95|1323.95|1303.7|1303.7|1325.41|1325.41|1302.26|1302.26|0
1064959200000|2003-09-30 22:00:00|1312.43|1312.43|1335.34|1335.34|1336.13|1336.13|1306.33|1306.33|0
1065045600000|2003-10-01 22:00:00|1332.16|1332.16|1337.1|1337.1|1343.99|1343.99|1325.93|1325.93|0
1065132000000|2003-10-02 22:00:00|1363.1|1363.1|1375.32|1375.32|1385.79|1385.79|1363.1|1363.1|0
1065391200000|2003-10-05 22:00:00|1378.2|1378.2|1381.7|1381.7|1384.11|1384.11|1370.45|1370.45|0
1065477600000|2003-10-06 22:00:00|1372.09|1372.09|1392.56|1392.56|1392.65|1392.65|1368.13|1368.13|0
1065564000000|2003-10-07 22:00:00|1398.46|1398.46|1382.4|1382.4|1398.99|1398.99|1376.4|1376.4|0
1065650400000|2003-10-08 22:00:00|1404.88|1404.88|1396.95|1396.95|1418.09|1418.09|1386.63|1386.63|0
1065736800000|2003-10-09 22:00:00|1399.18|1399.18|1404.87|1404.87|1406.27|1406.27|1393.97|1393.97|0
1065996000000|2003-10-12 22:00:00|1412.37|1412.37|1414.72|1414.72|1422.28|1422.28|1405.05|1405.05|0
1066082400000|2003-10-13 22:00:00|1411.53|1411.53|1420.66|1420.66|1421|1421|1406.39|1406.39|0
1066168800000|2003-10-14 22:00:00|1439.97|1439.97|1417.59|1417.59|1439.97|1439.97|1409.77|1409.77|0
1066255200000|2003-10-15 22:00:00|1411.23|1411.23|1426.71|1426.71|1427.61|1427.61|1411.08|1411.08|0
1066341600000|2003-10-16 22:00:00|1423.99|1423.99|1394.02|1394.02|1426.38|1426.38|1392.08|1392.08|0
1066600800000|2003-10-19 22:00:00|1395.41|1395.41|1409.31|1409.31|1409.31|1409.31|1388.54|1388.54|0
1066687200000|2003-10-20 22:00:00|1413.01|1413.01|1422.13|1422.13|1424.8|1424.8|1405.51|1405.51|0
1066773600000|2003-10-21 22:00:00|1403.76|1403.76|1387.4|1387.4|1404.05|1404.05|1385.15|1385.15|0
1066860000000|2003-10-22 22:00:00|1371.9|1371.9|1378.11|1378.11|1387.01|1387.01|1369.91|1369.91|0
1066946400000|2003-10-23 22:00:00|1360.55|1360.55|1370.61|1370.61|1370.67|1370.67|1346.01|1346.01|0
1067209200000|2003-10-26 23:00:00|1378.95|1378.95|1377.41|1377.41|1384.91|1384.91|1369.38|1369.38|0
1067295600000|2003-10-27 23:00:00|1385.57|1385.57|1420.02|1420.02|1420.02|1420.02|1382.88|1382.88|0
1067382000000|2003-10-28 23:00:00|1414.18|1414.18|1419.92|1419.92|1423.69|1423.69|1410.51|1410.51|0
1067468400000|2003-10-29 23:00:00|1437.65|1437.65|1417.38|1417.38|1437.76|1437.76|1413.57|1413.57|0
1067554800000|2003-10-30 23:00:00|1423.39|1423.39|1416.39|1416.39|1425.25|1425.25|1411.76|1411.76|0
1067814000000|2003-11-02 23:00:00|1423.13|1423.13|1443.13|1443.13|1445.72|1445.72|1422.32|1422.32|0
1067900400000|2003-11-03 23:00:00|1434.35|1434.35|1429.38|1429.38|1442.27|1442.27|1425.26|1425.26|0
1067986800000|2003-11-04 23:00:00|1428.04|1428.04|1429.56|1429.56|1437.85|1437.85|1414.37|1414.37|0
1068073200000|2003-11-05 23:00:00|1439.22|1439.22|1440.08|1440.08|1443.06|1443.06|1421.56|1421.56|0
1068159600000|2003-11-06 23:00:00|1450.47|1450.47|1436.73|1436.73|1453.46|1453.46|1436.13|1436.13|0
1068418800000|2003-11-09 23:00:00|1435.87|1435.87|1414.62|1414.62|1437.06|1437.06|1412.14|1412.14|0
1068505200000|2003-11-10 23:00:00|1412.5|1412.5|1409.64|1409.64|1418.46|1418.46|1401.45|1401.45|0
1068591600000|2003-11-11 23:00:00|1414.21|1414.21|1443.52|1443.52|1443.52|1443.52|1413.84|1413.84|0
1068678000000|2003-11-12 23:00:00|1434.75|1434.75|1439.87|1439.87|1442.27|1442.27|1429.22|1429.22|0
1068764400000|2003-11-13 23:00:00|1438.99|1438.99|1407.51|1407.51|1448.06|1448.06|1407.4|1407.4|0
1069023600000|2003-11-16 23:00:00|1399.38|1399.38|1393.75|1393.75|1402.61|1402.61|1377.9|1377.9|0
1069110000000|2003-11-17 23:00:00|1401.46|1401.46|1364.7|1364.7|1405.94|1405.94|1364.7|1364.7|0
1069196400000|2003-11-18 23:00:00|1368.47|1368.47|1378.9|1378.9|1382.94|1382.94|1363.09|1363.09|0
1069282800000|2003-11-19 23:00:00|1365.73|1365.73|1363.49|1363.49|1394.38|1394.38|1362.09|1362.09|0
1069369200000|2003-11-20 23:00:00|1370.63|1370.63|1373.32|1373.32|1375.94|1375.94|1357.25|1357.25|0
1069628400000|2003-11-23 23:00:00|1385.2|1385.2|1419.31|1419.31|1419.31|1419.31|1385.2|1385.2|0
1069714800000|2003-11-24 23:00:00|1418.26|1418.26|1411.36|1411.36|1424.35|1424.35|1411.36|1411.36|0
1069801200000|2003-11-25 23:00:00|1422.01|1422.01|1420.11|1420.11|1426.28|1426.28|1400|1400|0
1069974000000|2003-11-27 23:00:00|1417.41|1417.41|1424.25|1424.25|1426.76|1426.76|1416.21|1416.21|0
1070233200000|2003-11-30 23:00:00|1434.1|1434.1|1447.08|1447.08|1447.08|1447.08|1427.12|1427.12|0
1070319600000|2003-12-01 23:00:00|1441.71|1441.71|1431.89|1431.89|1447.84|1447.84|1431.32|1431.32|0
1070406000000|2003-12-02 23:00:00|1440.37|1440.37|1419.77|1419.77|1452.03|1452.03|1419.77|1419.77|0
1070492400000|2003-12-03 23:00:00|1424.65|1424.65|1432.38|1432.38|1434.28|1434.28|1411.13|1411.13|0
1070578800000|2003-12-04 23:00:00|1415.78|1415.78|1406.91|1406.91|1429.19|1429.19|1405.55|1405.55|0
1070838000000|2003-12-07 23:00:00|1406.02|1406.02|1418.05|1418.05|1419.11|1419.11|1399.41|1399.41|0
1070924400000|2003-12-08 23:00:00|1423.75|1423.75|1383.66|1383.66|1425.01|1425.01|1383|1383|0
1071010800000|2003-12-09 23:00:00|1387.25|1387.25|1388.96|1388.96|1394.69|1394.69|1372.87|1372.87|0
1071097200000|2003-12-10 23:00:00|1388.88|1388.88|1416.96|1416.96|1422.49|1422.49|1387.47|1387.47|0
1071183600000|2003-12-11 23:00:00|1419.7|1419.7|1417.27|1417.27|1419.7|1419.7|1404.4|1404.4|0
1071442800000|2003-12-14 23:00:00|1442.05|1442.05|1396.82|1396.82|1442.65|1442.65|1396.82|1396.82|0
1071529200000|2003-12-15 23:00:00|1397.41|1397.41|1403.28|1403.28|1407.38|1407.38|1384.52|1384.52|0
1071615600000|2003-12-16 23:00:00|1400.78|1400.78|1400|1400|1406.23|1406.23|1390.83|1390.83|0
1071702000000|2003-12-17 23:00:00|1404.08|1404.08|1431.31|1431.31|1432.64|1432.64|1404.08|1404.08|0
1071788400000|2003-12-18 23:00:00|1434.93|1434.93|1426.17|1426.17|1434.93|1434.93|1416.21|1416.21|0
1072047600000|2003-12-21 23:00:00|1422.79|1422.79|1431.71|1431.71|1433.71|1433.71|1419.82|1419.82|0
1072134000000|2003-12-22 23:00:00|1431.64|1431.64|1448.17|1448.17|1448.19|1448.19|1430.04|1430.04|0
1072220400000|2003-12-23 23:00:00|1442.58|1442.58|1443.19|1443.19|1447.57|1447.57|1439.71|1439.71|0
1072393200000|2003-12-25 23:00:00|1444.41|1444.41|1443.86|1443.86|1451.21|1451.21|1442.29|1442.29|0
1072652400000|2003-12-28 23:00:00|1447.62|1447.62|1470.37|1470.37|1470.37|1470.37|1447.62|1447.62|0
1072738800000|2003-12-29 23:00:00|1467.74|1467.74|1470.01|1470.01|1470.38|1470.38|1460.67|1460.67|0
1072825200000|2003-12-30 23:00:00|1471.56|1471.56|1467.92|1467.92|1474.24|1474.24|1459.06|1459.06|0
1072998000000|2004-01-01 23:00:00|1474.16|1474.16|1463.57|1463.57|1479.59|1479.59|1458.51|1458.51|0
1073257200000|2004-01-04 23:00:00|1474.55|1474.55|1496.58|1496.58|1496.58|1496.58|1474.19|1474.19|0
1073343600000|2004-01-05 23:00:00|1492.41|1492.41|1501.26|1501.26|1504.47|1504.47|1486.59|1486.59|0
1073430000000|2004-01-06 23:00:00|1498.38|1498.38|1514.26|1514.26|1514.45|1514.45|1491.2|1491.2|0
1073516400000|2004-01-07 23:00:00|1524.06|1524.06|1530.65|1530.65|1530.65|1530.65|1513.34|1513.34|0
1073602800000|2004-01-08 23:00:00|1516.59|1516.59|1520.46|1520.46|1541.84|1541.84|1512.86|1512.86|0
1073862000000|2004-01-11 23:00:00|1524.54|1524.54|1539.77|1539.77|1540.1|1540.1|1515.86|1515.86|0
1073948400000|2004-01-12 23:00:00|1540.35|1540.35|1524.78|1524.78|1541.83|1541.83|1513.21|1513.21|0
1074034800000|2004-01-13 23:00:00|1531.93|1531.93|1534.08|1534.08|1536.84|1536.84|1521.91|1521.91|0
1074121200000|2004-01-14 23:00:00|1524.73|1524.73|1532.01|1532.01|1545.65|1545.65|1515.06|1515.06|0
1074207600000|2004-01-15 23:00:00|1545.32|1545.32|1553.62|1553.62|1553.64|1553.64|1537.17|1537.17|0
1074553200000|2004-01-19 23:00:00|1558.89|1558.89|1552.87|1552.87|1559.47|1559.47|1541.34|1541.34|0
1074639600000|2004-01-20 23:00:00|1545.53|1545.53|1546.6|1546.6|1554.89|1554.89|1529.4|1529.4|0
1074726000000|2004-01-21 23:00:00|1550.98|1550.98|1530.42|1530.42|1556.06|1556.06|1530.42|1530.42|0
1074812400000|2004-01-22 23:00:00|1535.41|1535.41|1531.21|1531.21|1546.69|1546.69|1519.74|1519.74|0
1075071600000|2004-01-25 23:00:00|1526.57|1526.57|1553.66|1553.66|1553.66|1553.66|1522.95|1522.95|0
1075158000000|2004-01-26 23:00:00|1548.64|1548.64|1519.23|1519.23|1552.54|1552.54|1519.2|1519.2|0
1075244400000|2004-01-27 23:00:00|1527.35|1527.35|1491.57|1491.57|1530.06|1530.06|1488.61|1488.61|0
1075330800000|2004-01-28 23:00:00|1499.84|1499.84|1496.4|1496.4|1500.8|1500.8|1474.13|1474.13|0
1075417200000|2004-01-29 23:00:00|1494.88|1494.88|1493.08|1493.08|1505.12|1505.12|1487.78|1487.78|0
1075676400000|2004-02-01 23:00:00|1497.78|1497.78|1487.84|1487.84|1507.59|1507.59|1481.57|1481.57|0
1075762800000|2004-02-02 23:00:00|1485.93|1485.93|1491.85|1491.85|1497.07|1497.07|1482.7|1482.7|0
1075849200000|2004-02-03 23:00:00|1473.53|1473.53|1462.61|1462.61|1482.35|1482.35|1461.01|1461.01|0
1075935600000|2004-02-04 23:00:00|1468.96|1468.96|1465.03|1465.03|1475.41|1475.41|1461.12|1461.12|0
1076022000000|2004-02-05 23:00:00|1472.02|1472.02|1498.95|1498.95|1498.95|1498.95|1470.31|1470.31|0
1076281200000|2004-02-08 23:00:00|1502.32|1502.32|1490.91|1490.91|1503.04|1503.04|1490.7|1490.7|0
1076367600000|2004-02-09 23:00:00|1490.69|1490.69|1500.29|1500.29|1503.83|1503.83|1489.9|1489.9|0
1076454000000|2004-02-10 23:00:00|1498.08|1498.08|1514.18|1514.18|1514.49|1514.49|1491.21|1491.21|0
1076540400000|2004-02-11 23:00:00|1508.19|1508.19|1501.34|1501.34|1516.21|1516.21|1499.43|1499.43|0
1076626800000|2004-02-12 23:00:00|1504.7|1504.7|1484.47|1484.47|1510.83|1510.83|1478.54|1478.54|0
1076972400000|2004-02-16 23:00:00|1498.7|1498.7|1506.57|1506.57|1512.17|1512.17|1497.54|1497.54|0
1077058800000|2004-02-17 23:00:00|1509.55|1509.55|1507.49|1507.49|1515.44|1515.44|1501.7|1501.7|0
1077145200000|2004-02-18 23:00:00|1522.39|1522.39|1484.8|1484.8|1524.09|1524.09|1484.8|1484.8|0
1077231600000|2004-02-19 23:00:00|1490.81|1490.81|1482.1|1482.1|1493.45|1493.45|1470.92|1470.92|0
1077490800000|2004-02-22 23:00:00|1488.28|1488.28|1463.75|1463.75|1489.4|1489.4|1454.36|1454.36|0
1077577200000|2004-02-23 23:00:00|1458.38|1458.38|1462.05|1462.05|1474.04|1474.04|1452.49|1452.49|0
1077663600000|2004-02-24 23:00:00|1465.83|1465.83|1470.22|1470.22|1474.21|1474.21|1461.26|1461.26|0
1077750000000|2004-02-25 23:00:00|1465.4|1465.4|1477.13|1477.13|1480.88|1480.88|1461.36|1461.36|0
1077836400000|2004-02-26 23:00:00|1479.56|1479.56|1470.38|1470.38|1485.4|1485.4|1459.91|1459.91|0
1078095600000|2004-02-29 23:00:00|1476.04|1476.04|1489.49|1489.49|1490.18|1490.18|1467.57|1467.57|0
1078182000000|2004-03-01 23:00:00|1487.7|1487.7|1473.22|1473.22|1494.67|1494.67|1473.22|1473.22|0
1078268400000|2004-03-02 23:00:00|1469.77|1469.77|1466.09|1466.09|1473.28|1473.28|1456.87|1456.87|0
1078354800000|2004-03-03 23:00:00|1466.7|1466.7|1481.36|1481.36|1481.36|1481.36|1464.57|1464.57|0
1078441200000|2004-03-04 23:00:00|1464.89|1464.89|1472.99|1472.99|1494.29|1494.29|1463.32|1463.32|0
1078700400000|2004-03-07 23:00:00|1476.85|1476.85|1441.12|1441.12|1481.19|1481.19|1441|1441|0
1078786800000|2004-03-08 23:00:00|1441.28|1441.28|1437.47|1437.47|1446.46|1446.46|1429.36|1429.36|0
1078873200000|2004-03-09 23:00:00|1438.53|1438.53|1417.5|1417.5|1447.71|1447.71|1417.18|1417.18|0
1078959600000|2004-03-10 23:00:00|1409.14|1409.14|1402.2|1402.2|1429.1|1429.1|1402.2|1402.2|0
1079046000000|2004-03-11 23:00:00|1415.9|1415.9|1431.4|1431.4|1431.4|1431.4|1414.43|1414.43|0
1079305200000|2004-03-14 23:00:00|1423.15|1423.15|1399.87|1399.87|1424.65|1424.65|1399.87|1399.87|0
1079391600000|2004-03-15 23:00:00|1412.1|1412.1|1407.07|1407.07|1417.56|1417.56|1394.11|1394.11|0
1079478000000|2004-03-16 23:00:00|1418.57|1418.57|1428.89|1428.89|1432.23|1432.23|1418.3|1418.3|0
1079564400000|2004-03-17 23:00:00|1423.86|1423.86|1417.77|1417.77|1425.76|1425.76|1407.09|1407.09|0
1079650800000|2004-03-18 23:00:00|1416.23|1416.23|1398.58|1398.58|1425.92|1425.92|1398.58|1398.58|0
1079910000000|2004-03-21 23:00:00|1386.76|1386.76|1381.39|1381.39|1388.68|1388.68|1369.36|1369.36|0
1079996400000|2004-03-22 23:00:00|1391.64|1391.64|1370.04|1370.04|1393.77|1393.77|1368.67|1368.67|0
1080082800000|2004-03-23 23:00:00|1374.74|1374.74|1381.86|1381.86|1391.87|1391.87|1368.08|1368.08|0
1080169200000|2004-03-24 23:00:00|1394.2|1394.2|1425.86|1425.86|1425.86|1425.86|1393.96|1393.96|0
1080255600000|2004-03-25 23:00:00|1420.41|1420.41|1415.39|1415.39|1431.23|1431.23|1415.39|1415.39|0
1080511200000|2004-03-28 22:00:00|1429.54|1429.54|1442.31|1442.31|1445.82|1445.82|1429.48|1429.48|0
1080597600000|2004-03-29 22:00:00|1435.59|1435.59|1445.25|1445.25|1445.3|1445.3|1429.09|1429.09|0
1080684000000|2004-03-30 22:00:00|1445.17|1445.17|1438.41|1438.41|1447.95|1447.95|1432.87|1432.87|0
1080770400000|2004-03-31 22:00:00|1438.91|1438.91|1453.22|1453.22|1457.59|1457.59|1438.91|1438.91|0
1080856800000|2004-04-01 22:00:00|1482.33|1482.33|1490.3|1490.3|1490.3|1490.3|1469.57|1469.57|0
1081116000000|2004-04-04 22:00:00|1488.45|1488.45|1508.37|1508.37|1508.37|1508.37|1487.23|1487.23|0
1081202400000|2004-04-05 22:00:00|1492.93|1492.93|1493.58|1493.58|1498.34|1498.34|1485.7|1485.7|0
1081288800000|2004-04-06 22:00:00|1489.1|1489.1|1481.96|1481.96|1492.19|1492.19|1475.62|1475.62|0
1081375200000|2004-04-07 22:00:00|1502.77|1502.77|1485.51|1485.51|1503.37|1503.37|1478.44|1478.44|0
1081720800000|2004-04-11 22:00:00|1489.59|1489.59|1495.93|1495.93|1497.5|1497.5|1488.35|1488.35|0
1081807200000|2004-04-12 22:00:00|1501.98|1501.98|1472.88|1472.88|1502.52|1502.52|1469.88|1469.88|0
1081893600000|2004-04-13 22:00:00|1464.32|1464.32|1475.66|1475.66|1485.28|1485.28|1463.63|1463.63|0
1081980000000|2004-04-14 22:00:00|1479.56|1479.56|1459.45|1459.45|1481.77|1481.77|1449.4|1449.4|0
1082066400000|2004-04-15 22:00:00|1458.51|1458.51|1449.06|1449.06|1460.39|1460.39|1440.56|1440.56|0
1082325600000|2004-04-18 22:00:00|1448.89|1448.89|1473.48|1473.48|1473.53|1473.53|1448.03|1448.03|0
1082412000000|2004-04-19 22:00:00|1473.98|1473.98|1436.9|1436.9|1479.68|1479.68|1436.89|1436.89|0
1082498400000|2004-04-20 22:00:00|1446.02|1446.02|1451.01|1451.01|1452.92|1452.92|1434.16|1434.16|0
1082584800000|2004-04-21 22:00:00|1450.38|1450.38|1485.5|1485.5|1488.74|1488.74|1449.06|1449.06|0
1082671200000|2004-04-22 22:00:00|1492.24|1492.24|1497.01|1497.01|1497.17|1497.17|1484.36|1484.36|0
1082930400000|2004-04-25 22:00:00|1496.67|1496.67|1480.53|1480.53|1499.45|1499.45|1474.79|1474.79|0
1083016800000|2004-04-26 22:00:00|1485.67|1485.67|1479.47|1479.47|1495.62|1495.62|1476.42|1476.42|0
1083103200000|2004-04-27 22:00:00|1475.88|1475.88|1453.03|1453.03|1476.03|1476.03|1449.23|1449.23|0
1083189600000|2004-04-28 22:00:00|1451.4|1451.4|1431.36|1431.36|1461.13|1461.13|1420.66|1420.66|0
1083276000000|2004-04-29 22:00:00|1435.16|1435.16|1401.36|1401.36|1439.69|1439.69|1401.36|1401.36|0
1083535200000|2004-05-02 22:00:00|1409.06|1409.06|1415.29|1415.29|1428.49|1428.49|1404.06|1404.06|0
1083621600000|2004-05-03 22:00:00|1417.12|1417.12|1422.11|1422.11|1438.49|1438.49|1409.39|1409.39|0
1083708000000|2004-05-04 22:00:00|1424.71|1424.71|1428.42|1428.42|1435.46|1435.46|1416.73|1416.73|0
1083794400000|2004-05-05 22:00:00|1416.59|1416.59|1415.6|1415.6|1425.5|1425.5|1403.36|1403.36|0
1083880800000|2004-05-06 22:00:00|1411.05|1411.05|1406.19|1406.19|1432.71|1432.71|1406.19|1406.19|0
1084140000000|2004-05-09 22:00:00|1395.21|1395.21|1397.1|1397.1|1403.59|1403.59|1384.89|1384.89|0
1084226400000|2004-05-10 22:00:00|1406.36|1406.36|1421.89|1421.89|1422.51|1422.51|1406.36|1406.36|0
1084312800000|2004-05-11 22:00:00|1412.5|1412.5|1414.83|1414.83|1417.03|1417.03|1378.64|1378.64|0
1084399200000|2004-05-12 22:00:00|1408.58|1408.58|1417.09|1417.09|1425.69|1425.69|1405.6|1405.6|0
1084485600000|2004-05-13 22:00:00|1415.44|1415.44|1399.85|1399.85|1419.57|1419.57|1394.37|1394.37|0
1084744800000|2004-05-16 22:00:00|1379.99|1379.99|1379.9|1379.9|1391.77|1391.77|1372.46|1372.46|0
1084831200000|2004-05-17 22:00:00|1395.23|1395.23|1397.47|1397.47|1404.27|1404.27|1393.08|1393.08|0
1084917600000|2004-05-18 22:00:00|1414.38|1414.38|1396.34|1396.34|1427.51|1427.51|1396.34|1396.34|0
1085004000000|2004-05-19 22:00:00|1400.37|1400.37|1396.87|1396.87|1408.2|1408.2|1390.41|1390.41|0
1085090400000|2004-05-20 22:00:00|1409.61|1409.61|1408.17|1408.17|1414.11|1414.11|1397.7|1397.7|0
1085349600000|2004-05-23 22:00:00|1418.77|1418.77|1413.97|1413.97|1425.49|1425.49|1408.44|1408.44|0
1085436000000|2004-05-24 22:00:00|1412.59|1412.59|1447.72|1447.72|1450.06|1450.06|1406.2|1406.2|0
1085522400000|2004-05-25 22:00:00|1443.13|1443.13|1453.87|1453.87|1455|1455|1440.85|1440.85|0
1085608800000|2004-05-26 22:00:00|1460.06|1460.06|1463.11|1463.11|1467.63|1467.63|1450.67|1450.67|0
1085695200000|2004-05-27 22:00:00|1464.83|1464.83|1466.22|1466.22|1469.23|1469.23|1456.77|1456.77|0
1086040800000|2004-05-31 22:00:00|1457.71|1457.71|1468.54|1468.54|1469.27|1469.27|1453.39|1453.39|0
1086127200000|2004-06-01 22:00:00|1472.54|1472.54|1464.22|1464.22|1474.1|1474.1|1455.13|1455.13|0
1086213600000|2004-06-02 22:00:00|1459.19|1459.19|1445.21|1445.21|1462.41|1462.41|1445.21|1445.21|0
1086300000000|2004-06-03 22:00:00|1463.46|1463.46|1455.04|1455.04|1472.64|1472.64|1455.04|1455.04|0
1086559200000|2004-06-06 22:00:00|1465.56|1465.56|1491.45|1491.45|1491.45|1491.45|1464.01|1464.01|0
1086645600000|2004-06-07 22:00:00|1483.59|1483.59|1495.97|1495.97|1496|1496|1481.76|1481.76|0
1086732000000|2004-06-08 22:00:00|1487.37|1487.37|1469.5|1469.5|1490.88|1490.88|1469.04|1469.04|0
1086818400000|2004-06-09 22:00:00|1475.71|1475.71|1481.27|1481.27|1481.27|1481.27|1470.5|1470.5|0
1087164000000|2004-06-13 22:00:00|1470.62|1470.62|1458.64|1458.64|1471.19|1471.19|1451.78|1451.78|0
1087250400000|2004-06-14 22:00:00|1470.37|1470.37|1479.2|1479.2|1487.83|1487.83|1470.37|1470.37|0
1087336800000|2004-06-15 22:00:00|1478.72|1478.72|1479.99|1479.99|1483.6|1483.6|1474.17|1474.17|0
1087423200000|2004-06-16 22:00:00|1473.94|1473.94|1464.03|1464.03|1473.95|1473.95|1458.68|1458.68|0
1087509600000|2004-06-17 22:00:00|1457.88|1457.88|1464.65|1464.65|1481.36|1481.36|1455.67|1455.67|0
1087768800000|2004-06-20 22:00:00|1467.98|1467.98|1453.23|1453.23|1472.65|1472.65|1450.79|1450.79|0
1087855200000|2004-06-21 22:00:00|1455.92|1455.92|1474.87|1474.87|1475.12|1475.12|1448.82|1448.82|0
1087941600000|2004-06-22 22:00:00|1471.54|1471.54|1493.52|1493.52|1495.05|1495.05|1468.74|1468.74|0
1088028000000|2004-06-23 22:00:00|1490.58|1490.58|1488.31|1488.31|1502.14|1502.14|1485.88|1485.88|0
1088114400000|2004-06-24 22:00:00|1488.82|1488.82|1498.38|1498.38|1503.91|1503.91|1488.2|1488.2|0
1088373600000|2004-06-27 22:00:00|1507.32|1507.32|1493.07|1493.07|1508.52|1508.52|1485.25|1485.25|0
1088460000000|2004-06-28 22:00:00|1490.65|1490.65|1505.65|1505.65|1507.05|1507.05|1490.65|1490.65|0
1088546400000|2004-06-29 22:00:00|1507.6|1507.6|1516.64|1516.64|1523.48|1523.48|1502.61|1502.61|0
1088632800000|2004-06-30 22:00:00|1514.82|1514.82|1489.57|1489.57|1514.82|1514.82|1477.62|1477.62|0
1088719200000|2004-07-01 22:00:00|1488.34|1488.34|1481.19|1481.19|1489.6|1489.6|1473.73|1473.73|0
1089064800000|2004-07-05 22:00:00|1470.47|1470.47|1445.71|1445.71|1471.21|1471.21|1441.78|1441.78|0
1089151200000|2004-07-06 22:00:00|1445.1|1445.1|1452.49|1452.49|1459.07|1459.07|1445.02|1445.02|0
1089237600000|2004-07-07 22:00:00|1439.57|1439.57|1431.13|1431.13|1452.7|1452.7|1430.81|1430.81|0
1089324000000|2004-07-08 22:00:00|1442.43|1442.43|1440|1440|1451.39|1451.39|1434|1434|0
1089583200000|2004-07-11 22:00:00|1429.91|1429.91|1432.11|1432.11|1435.3|1435.3|1418.1|1418.1|0
1089669600000|2004-07-12 22:00:00|1436.08|1436.08|1428.68|1428.68|1439.78|1439.78|1426.11|1426.11|0
1089756000000|2004-07-13 22:00:00|1414.42|1414.42|1416.05|1416.05|1433.61|1433.61|1411.52|1411.52|0
1089842400000|2004-07-14 22:00:00|1422.26|1422.26|1415.92|1415.92|1427.72|1427.72|1412.59|1412.59|0
1089928800000|2004-07-15 22:00:00|1426.49|1426.49|1392.17|1392.17|1426.49|1426.49|1392.17|1392.17|0
1090188000000|2004-07-18 22:00:00|1398.92|1398.92|1396.77|1396.77|1406.15|1406.15|1386.78|1386.78|0
1090274400000|2004-07-19 22:00:00|1398.64|1398.64|1421.07|1421.07|1421.07|1421.07|1396.85|1396.85|0
1090360800000|2004-07-20 22:00:00|1433.27|1433.27|1386.57|1386.57|1433.27|1433.27|1386.57|1386.57|0
1090447200000|2004-07-21 22:00:00|1385.89|1385.89|1408.51|1408.51|1411.43|1411.43|1377.7|1377.7|0
1090533600000|2004-07-22 22:00:00|1394.56|1394.56|1375.48|1375.48|1394.56|1394.56|1370.7|1370.7|0
1090792800000|2004-07-25 22:00:00|1376.8|1376.8|1368.4|1368.4|1383.67|1383.67|1359.2|1359.2|0
1090879200000|2004-07-26 22:00:00|1374.69|1374.69|1391.5|1391.5|1395.95|1395.95|1371.26|1371.26|0
1090965600000|2004-07-27 22:00:00|1384.51|1384.51|1383.75|1383.75|1392.48|1392.48|1360.27|1360.27|0
1091052000000|2004-07-28 22:00:00|1395.34|1395.34|1398.55|1398.55|1403.8|1403.8|1388.06|1388.06|0
1091138400000|2004-07-29 22:00:00|1397.05|1397.05|1400.39|1400.39|1412|1412|1394.85|1394.85|0
1091397600000|2004-08-01 22:00:00|1390.21|1390.21|1406.33|1406.33|1408.31|1408.31|1387.04|1387.04|0
1091484000000|2004-08-02 22:00:00|1402.34|1402.34|1379.14|1379.14|1404.9|1404.9|1379.02|1379.02|0
1091570400000|2004-08-03 22:00:00|1372.46|1372.46|1379.21|1379.21|1386.28|1386.28|1368.44|1368.44|0
1091656800000|2004-08-04 22:00:00|1380.93|1380.93|1353.44|1353.44|1383.38|1383.38|1352.27|1352.27|0
1091743200000|2004-08-05 22:00:00|1341.08|1341.08|1315.3|1315.3|1342.87|1342.87|1314.97|1314.97|0
1092002400000|2004-08-08 22:00:00|1320.83|1320.83|1318.83|1318.83|1325.45|1325.45|1314.57|1314.57|0
1092088800000|2004-08-09 22:00:00|1325.96|1325.96|1346.71|1346.71|1346.71|1346.71|1324.38|1324.38|0
1092175200000|2004-08-10 22:00:00|1319.7|1319.7|1324.65|1324.65|1328.83|1328.83|1309.5|1309.5|0
1092261600000|2004-08-11 22:00:00|1313.81|1313.81|1304.43|1304.43|1320.94|1320.94|1302.74|1302.74|0
1092348000000|2004-08-12 22:00:00|1311.84|1311.84|1307.82|1307.82|1316.3|1316.3|1301.93|1301.93|0
1092607200000|2004-08-15 22:00:00|1309.5|1309.5|1326.84|1326.84|1334.78|1334.78|1309.5|1309.5|0
1092693600000|2004-08-16 22:00:00|1332.94|1332.94|1335.72|1335.72|1344.54|1344.54|1331.85|1331.85|0
1092780000000|2004-08-17 22:00:00|1328.99|1328.99|1363.73|1363.73|1363.74|1363.74|1327.85|1327.85|0
1092866400000|2004-08-18 22:00:00|1356.89|1356.89|1353.24|1353.24|1361.23|1361.23|1344.98|1344.98|0
1092952800000|2004-08-19 22:00:00|1352.28|1352.28|1366.73|1366.73|1373.01|1373.01|1348.27|1348.27|0
1093212000000|2004-08-22 22:00:00|1370.51|1370.51|1370.9|1370.9|1377.67|1377.67|1364.46|1364.46|0
1093298400000|2004-08-23 22:00:00|1376.99|1376.99|1369.78|1369.78|1379.05|1379.05|1360.82|1360.82|0
1093384800000|2004-08-24 22:00:00|1369.2|1369.2|1389.17|1389.17|1391.22|1391.22|1363.56|1363.56|0
1093471200000|2004-08-25 22:00:00|1383.8|1383.8|1383.98|1383.98|1388.84|1388.84|1379.69|1379.69|0
1093557600000|2004-08-26 22:00:00|1384.61|1384.61|1388.56|1388.56|1393.23|1393.23|1384.61|1384.61|0
1093816800000|2004-08-29 22:00:00|1383.12|1383.12|1367.94|1367.94|1384.14|1384.14|1367.73|1367.73|0
1093903200000|2004-08-30 22:00:00|1368.91|1368.91|1368.68|1368.68|1372.27|1372.27|1354.1|1354.1|0
1093989600000|2004-08-31 22:00:00|1363.27|1363.27|1377.96|1377.96|1384.85|1384.85|1360.58|1360.58|0
1094076000000|2004-09-01 22:00:00|1374.69|1374.69|1398.34|1398.34|1402.07|1402.07|1373.67|1373.67|0
1094162400000|2004-09-02 22:00:00|1384.41|1384.41|1371.82|1371.82|1393.5|1393.5|1370.01|1370.01|0
1094508000000|2004-09-06 22:00:00|1382.48|1382.48|1381.84|1381.84|1390.6|1390.6|1372.53|1372.53|0
1094594400000|2004-09-07 22:00:00|1378.4|1378.4|1376.77|1376.77|1393.69|1393.69|1374.79|1374.79|0
1094680800000|2004-09-08 22:00:00|1385.22|1385.22|1391.53|1391.53|1396.55|1396.55|1373.37|1373.37|0
1094767200000|2004-09-09 22:00:00|1391.2|1391.2|1413|1413|1414.55|1414.55|1386.41|1386.41|0
1095026400000|2004-09-12 22:00:00|1417.84|1417.84|1427.34|1427.34|1435.95|1435.95|1414.22|1414.22|0
1095112800000|2004-09-13 22:00:00|1425.29|1425.29|1434.37|1434.37|1435.91|1435.91|1422.83|1422.83|0
1095199200000|2004-09-14 22:00:00|1425.51|1425.51|1415.3|1415.3|1425.51|1425.51|1412.54|1412.54|0
1095285600000|2004-09-15 22:00:00|1417.37|1417.37|1417.97|1417.97|1429.93|1429.93|1413.22|1413.22|0
1095372000000|2004-09-16 22:00:00|1417.73|1417.73|1426.3|1426.3|1427.59|1427.59|1413.78|1413.78|0
1095631200000|2004-09-19 22:00:00|1417.39|1417.39|1424.72|1424.72|1437.3|1437.3|1415.31|1415.31|0
1095717600000|2004-09-20 22:00:00|1429.85|1429.85|1435.91|1435.91|1440.81|1440.81|1425.16|1425.16|0
1095804000000|2004-09-21 22:00:00|1424.72|1424.72|1404.22|1404.22|1424.72|1424.72|1403.16|1403.16|0
1095890400000|2004-09-22 22:00:00|1405.76|1405.76|1405.77|1405.77|1413.68|1413.68|1402.79|1402.79|0
1095976800000|2004-09-23 22:00:00|1407.71|1407.71|1399.05|1399.05|1414.56|1414.56|1397.5|1397.5|0
1096236000000|2004-09-26 22:00:00|1389.94|1389.94|1385.55|1385.55|1396.42|1396.42|1383.24|1383.24|0
1096322400000|2004-09-27 22:00:00|1390.11|1390.11|1389.7|1389.7|1394.43|1394.43|1376.99|1376.99|0
1096408800000|2004-09-28 22:00:00|1389.69|1389.69|1410.86|1410.86|1411.82|1411.82|1389.62|1389.62|0
1096495200000|2004-09-29 22:00:00|1409.23|1409.23|1412.74|1412.74|1417.99|1417.99|1403.89|1403.89|0
1096581600000|2004-09-30 22:00:00|1426.38|1426.38|1452.94|1452.94|1452.94|1452.94|1423.43|1423.43|0
1096840800000|2004-10-03 22:00:00|1463.22|1463.22|1459.01|1459.01|1472.21|1472.21|1458.08|1458.08|0
1096927200000|2004-10-04 22:00:00|1456.19|1456.19|1461.76|1461.76|1467.23|1467.23|1454.23|1454.23|0
1097013600000|2004-10-05 22:00:00|1460.19|1460.19|1474.36|1474.36|1474.36|1474.36|1452.61|1452.61|0
1097100000000|2004-10-06 22:00:00|1469.7|1469.7|1455.77|1455.77|1474.7|1474.7|1454.89|1454.89|0
1097186400000|2004-10-07 22:00:00|1449.49|1449.49|1430.96|1430.96|1457.04|1457.04|1428.11|1428.11|0
1097445600000|2004-10-10 22:00:00|1435.54|1435.54|1437.73|1437.73|1441.1|1441.1|1431.77|1431.77|0
1097532000000|2004-10-11 22:00:00|1424.22|1424.22|1435|1435|1439.07|1439.07|1416.29|1416.29|0
1097618400000|2004-10-12 22:00:00|1451.73|1451.73|1434.46|1434.46|1453.72|1453.72|1425.41|1425.41|0
1097704800000|2004-10-13 22:00:00|1434.92|1434.92|1425.21|1425.21|1437.66|1437.66|1421.59|1421.59|0
1097791200000|2004-10-14 22:00:00|1430.31|1430.31|1430.98|1430.98|1441.82|1441.82|1419.36|1419.36|0
1098050400000|2004-10-17 22:00:00|1428.08|1428.08|1457.31|1457.31|1457.31|1457.31|1424.82|1424.82|0
1098136800000|2004-10-18 22:00:00|1463.01|1463.01|1443.8|1443.8|1470.14|1470.14|1443.4|1443.4|0
1098223200000|2004-10-19 22:00:00|1441.21|1441.21|1452.26|1452.26|1456.19|1456.19|1433.88|1433.88|0
1098309600000|2004-10-20 22:00:00|1459.68|1459.68|1474.79|1474.79|1478.46|1478.46|1452.57|1452.57|0
1098396000000|2004-10-21 22:00:00|1472.92|1472.92|1438.25|1438.25|1473.69|1473.69|1438.13|1438.13|0
1098655200000|2004-10-24 22:00:00|1435.68|1435.68|1432.57|1432.57|1439.48|1439.48|1427.44|1427.44|0
1098741600000|2004-10-25 22:00:00|1432.25|1432.25|1442.14|1442.14|1442.14|1442.14|1423.98|1423.98|0
1098828000000|2004-10-26 22:00:00|1441.79|1441.79|1480.03|1480.03|1483.13|1483.13|1437.44|1437.44|0
1098914400000|2004-10-27 22:00:00|1473.41|1473.41|1487.12|1487.12|1491.86|1491.86|1471.03|1471.03|0
1099000800000|2004-10-28 22:00:00|1485.68|1485.68|1486.72|1486.72|1496.98|1496.98|1475.56|1475.56|0
1099263600000|2004-10-31 23:00:00|1486.25|1486.25|1488.79|1488.79|1494.88|1494.88|1479.86|1479.86|0
1099350000000|2004-11-01 23:00:00|1490.32|1490.32|1494.83|1494.83|1509.56|1509.56|1489.33|1489.33|0
1099436400000|2004-11-02 23:00:00|1519.97|1519.97|1503.89|1503.89|1523.51|1523.51|1494.85|1494.85|0
1099522800000|2004-11-03 23:00:00|1498.06|1498.06|1516.2|1516.2|1519.21|1519.21|1492.23|1492.23|0
1099609200000|2004-11-04 23:00:00|1526.71|1526.71|1525.24|1525.24|1534.84|1534.84|1512.74|1512.74|0
1099868400000|2004-11-07 23:00:00|1525.13|1525.13|1527.13|1527.13|1532.46|1532.46|1522.12|1522.12|0
1099954800000|2004-11-08 23:00:00|1527.25|1527.25|1527|1527|1534.37|1534.37|1521.15|1521.15|0
1100041200000|2004-11-09 23:00:00|1524.1|1524.1|1517.06|1517.06|1530.01|1530.01|1514.32|1514.32|0
1100127600000|2004-11-10 23:00:00|1524.62|1524.62|1541.7|1541.7|1542.39|1542.39|1522.48|1522.48|0
1100214000000|2004-11-11 23:00:00|1543.31|1543.31|1558.41|1558.41|1558.41|1558.41|1535.82|1535.82|0
1100473200000|2004-11-14 23:00:00|1554.31|1554.31|1560.96|1560.96|1562.04|1562.04|1550.03|1550.03|0
1100559600000|2004-11-15 23:00:00|1554.79|1554.79|1548.53|1548.53|1554.79|1554.79|1541.84|1541.84|0
1100646000000|2004-11-16 23:00:00|1561.8|1561.8|1571.12|1571.12|1580.26|1580.26|1561.8|1561.8|0
1100732400000|2004-11-17 23:00:00|1568.02|1568.02|1580.81|1580.81|1581.79|1581.79|1563.79|1563.79|0
1100818800000|2004-11-18 23:00:00|1578.86|1578.86|1552.11|1552.11|1580.93|1580.93|1551.77|1551.77|0
1101078000000|2004-11-21 23:00:00|1551.16|1551.16|1568.28|1568.28|1568.86|1568.86|1543.97|1543.97|0
1101164400000|2004-11-22 23:00:00|1566.71|1566.71|1562.6|1562.6|1573.52|1573.52|1552.85|1552.85|0
1101250800000|2004-11-23 23:00:00|1572.67|1572.67|1582.55|1582.55|1583.07|1583.07|1570.87|1570.87|0
1101423600000|2004-11-25 23:00:00|1581.65|1581.65|1578.26|1578.26|1587.08|1587.08|1578.26|1578.26|0
1101682800000|2004-11-28 23:00:00|1586.46|1586.46|1580.44|1580.44|1593.16|1593.16|1567.27|1567.27|0
1101769200000|2004-11-29 23:00:00|1579.51|1579.51|1571.5|1571.5|1583.15|1583.15|1571.11|1571.11|0
1101855600000|2004-11-30 23:00:00|1578.25|1578.25|1607.15|1607.15|1607.16|1607.16|1578.25|1578.25|0
1101942000000|2004-12-01 23:00:00|1602.11|1602.11|1613.15|1613.15|1623.6|1623.6|1599.63|1599.63|0
1102028400000|2004-12-02 23:00:00|1621.1|1621.1|1614.4|1614.4|1631.9|1631.9|1612.72|1612.72|0
1102287600000|2004-12-05 23:00:00|1612.33|1612.33|1619.59|1619.59|1625.61|1625.61|1605.71|1605.71|0
1102374000000|2004-12-06 23:00:00|1622.84|1622.84|1589.33|1589.33|1628.25|1628.25|1589.05|1589.05|0
1102460400000|2004-12-07 23:00:00|1593.87|1593.87|1601.91|1601.91|1607.49|1607.49|1588.73|1588.73|0
1102546800000|2004-12-08 23:00:00|1585.99|1585.99|1609.79|1609.79|1615.6|1615.6|1577.77|1577.77|0
1102633200000|2004-12-09 23:00:00|1601.46|1601.46|1605.16|1605.16|1611.23|1611.23|1600.72|1600.72|0
1102892400000|2004-12-12 23:00:00|1617.53|1617.53|1621.16|1621.16|1621.37|1621.37|1608.4|1608.4|0
1102978800000|2004-12-13 23:00:00|1618.2|1618.2|1627.46|1627.46|1632.17|1632.17|1618.2|1618.2|0
1103065200000|2004-12-14 23:00:00|1626.99|1626.99|1623.63|1623.63|1635.7|1635.7|1615.45|1615.45|0
1103151600000|2004-12-15 23:00:00|1621.43|1621.43|1607.62|1607.62|1625.83|1625.83|1601.62|1601.62|0
1103238000000|2004-12-16 23:00:00|1608.64|1608.64|1596.61|1596.61|1614.89|1614.89|1596.48|1596.48|0
1103497200000|2004-12-19 23:00:00|1603.84|1603.84|1591.97|1591.97|1613.78|1613.78|1587.21|1587.21|0
1103583600000|2004-12-20 23:00:00|1598.6|1598.6|1609.26|1609.26|1611.34|1611.34|1594.89|1594.89|0
1103670000000|2004-12-21 23:00:00|1605.72|1605.72|1613.57|1613.57|1619.56|1619.56|1602.99|1602.99|0
1103756400000|2004-12-22 23:00:00|1608.87|1608.87|1613.77|1613.77|1619.18|1619.18|1608.64|1608.64|0
1104102000000|2004-12-26 23:00:00|1621.33|1621.33|1607.59|1607.59|1623.8|1623.8|1600.25|1600.25|0
1104188400000|2004-12-27 23:00:00|1610.9|1610.9|1624.19|1624.19|1624.19|1624.19|1608.51|1608.51|0
1104274800000|2004-12-28 23:00:00|1619.36|1619.36|1624.95|1624.95|1629.9|1629.9|1619.36|1619.36|0
1104361200000|2004-12-29 23:00:00|1626.21|1626.21|1623.76|1623.76|1628.74|1628.74|1621.58|1621.58|0
1104447600000|2004-12-30 23:00:00|1624.37|1624.37|1621.12|1621.12|1628.91|1628.91|1620.31|1620.31|0
1104706800000|2005-01-02 23:00:00|1628.75|1628.75|1603.51|1603.51|1635.45|1635.45|1598.79|1598.79|0
1104793200000|2005-01-03 23:00:00|1611.22|1611.22|1571.83|1571.83|1612.78|1612.78|1565.02|1565.02|0
1104879600000|2005-01-04 23:00:00|1568.68|1568.68|1563.76|1563.76|1580.88|1580.88|1562.64|1562.64|0
1104966000000|2005-01-05 23:00:00|1567.66|1567.66|1557.52|1557.52|1570.75|1570.75|1556.84|1556.84|0
1105052400000|2005-01-06 23:00:00|1565.63|1565.63|1564.81|1564.81|1577.76|1577.76|1551.29|1551.29|0
1105311600000|2005-01-09 23:00:00|1561.23|1561.23|1564.92|1564.92|1577.71|1577.71|1558.54|1558.54|0
1105398000000|2005-01-10 23:00:00|1556.66|1556.66|1553.4|1553.4|1562.24|1562.24|1545.28|1545.28|0
1105484400000|2005-01-11 23:00:00|1561.84|1561.84|1565.78|1565.78|1566.69|1566.69|1543.04|1543.04|0
1105570800000|2005-01-12 23:00:00|1567.55|1567.55|1545.18|1545.18|1568.54|1568.54|1543.48|1543.48|0
1105657200000|2005-01-13 23:00:00|1552.11|1552.11|1561.11|1561.11|1563.79|1563.79|1550.05|1550.05|0
1106002800000|2005-01-17 23:00:00|1554.19|1554.19|1573.49|1573.49|1574.39|1574.39|1551.88|1551.88|0
1106089200000|2005-01-18 23:00:00|1572.81|1572.81|1545.65|1545.65|1573.02|1573.02|1545.63|1545.63|0
1106175600000|2005-01-19 23:00:00|1526.8|1526.8|1514.56|1514.56|1534.53|1534.53|1514.56|1514.56|0
1106262000000|2005-01-20 23:00:00|1519.3|1519.3|1503.64|1503.64|1524.03|1524.03|1502.48|1502.48|0
1106521200000|2005-01-23 23:00:00|1507.79|1507.79|1480.66|1480.66|1509.83|1509.83|1480.66|1480.66|0
1106607600000|2005-01-24 23:00:00|1492.65|1492.65|1490.57|1490.57|1505.05|1505.05|1488.6|1488.6|0
1106694000000|2005-01-25 23:00:00|1502.05|1502.05|1509.01|1509.01|1513.44|1513.44|1495.31|1495.31|0
1106780400000|2005-01-26 23:00:00|1505.25|1505.25|1507.55|1507.55|1512.74|1512.74|1497.36|1497.36|0
1106866800000|2005-01-27 23:00:00|1510.88|1510.88|1499.46|1499.46|1512.82|1512.82|1486.76|1486.76|0
1107126000000|2005-01-30 23:00:00|1515.16|1515.16|1519.63|1519.63|1523.27|1523.27|1513.06|1513.06|0
1107212400000|2005-01-31 23:00:00|1521|1521|1523.66|1523.66|1527.91|1527.91|1517.3|1517.3|0
1107298800000|2005-02-01 23:00:00|1527.29|1527.29|1525.1|1525.1|1531.22|1531.22|1515.45|1515.45|0
1107385200000|2005-02-02 23:00:00|1516.22|1516.22|1508.24|1508.24|1518.13|1518.13|1501.96|1501.96|0
1107471600000|2005-02-03 23:00:00|1507.74|1507.74|1534.49|1534.49|1534.97|1534.97|1507.69|1507.69|0
1107730800000|2005-02-06 23:00:00|1534.48|1534.48|1529.05|1529.05|1538.38|1538.38|1522.72|1522.72|0
1107817200000|2005-02-07 23:00:00|1529.55|1529.55|1532.69|1532.69|1542.41|1542.41|1527.04|1527.04|0
1107903600000|2005-02-08 23:00:00|1534.41|1534.41|1506.81|1506.81|1534.48|1534.48|1504.6|1504.6|0
1107990000000|2005-02-09 23:00:00|1512.71|1512.71|1506.83|1506.83|1514.22|1514.22|1497.35|1497.35|0
1108076400000|2005-02-10 23:00:00|1505.09|1505.09|1530.51|1530.51|1535.54|1535.54|1498.68|1498.68|0
1108335600000|2005-02-13 23:00:00|1531.19|1531.19|1538.21|1538.21|1540.01|1540.01|1530.16|1530.16|0
1108422000000|2005-02-14 23:00:00|1538.38|1538.38|1547.3|1547.3|1561.17|1561.17|1535.34|1535.34|0
1108508400000|2005-02-15 23:00:00|1541.26|1541.26|1542.41|1542.41|1547.69|1547.69|1535.37|1535.37|0
1108594800000|2005-02-16 23:00:00|1543.03|1543.03|1519.29|1519.29|1546.69|1546.69|1519.22|1519.22|0
1108681200000|2005-02-17 23:00:00|1519.21|1519.21|1515.4|1515.4|1524.04|1524.04|1512.73|1512.73|0
1109026800000|2005-02-21 23:00:00|1502.94|1502.94|1494.07|1494.07|1523.51|1523.51|1493.58|1493.58|0
1109113200000|2005-02-22 23:00:00|1502.83|1502.83|1497.09|1497.09|1503.89|1503.89|1489.99|1489.99|0
1109199600000|2005-02-23 23:00:00|1493.59|1493.59|1517.71|1517.71|1517.88|1517.88|1491.74|1491.74|0
1109286000000|2005-02-24 23:00:00|1515.75|1515.75|1526.9|1526.9|1528|1528|1513.47|1513.47|0
1109545200000|2005-02-27 23:00:00|1517.06|1517.06|1511.02|1511.02|1524.7|1524.7|1498.17|1498.17|0
1109631600000|2005-02-28 23:00:00|1516.63|1516.63|1527.25|1527.25|1529.37|1529.37|1515.2|1515.2|0
1109718000000|2005-03-01 23:00:00|1517.68|1517.68|1525.28|1525.28|1541.14|1541.14|1514.98|1514.98|0
1109804400000|2005-03-02 23:00:00|1530.13|1530.13|1511.89|1511.89|1530.68|1530.68|1502.32|1502.32|0
1109890800000|2005-03-03 23:00:00|1524.21|1524.21|1520.58|1520.58|1530.59|1530.59|1517.29|1517.29|0
1110150000000|2005-03-06 23:00:00|1524.04|1524.04|1545.2|1545.2|1552.53|1552.53|1523.73|1523.73|0
1110236400000|2005-03-07 23:00:00|1540.8|1540.8|1528.65|1528.65|1549.56|1549.56|1527.5|1527.5|0
1110322800000|2005-03-08 23:00:00|1526.9|1526.9|1521.98|1521.98|1537.97|1537.97|1520.45|1520.45|0
1110409200000|2005-03-09 23:00:00|1525.64|1525.64|1524.38|1524.38|1527.98|1527.98|1504.54|1504.54|0
1110495600000|2005-03-10 23:00:00|1528.65|1528.65|1505.64|1505.64|1533.85|1533.85|1501.99|1501.99|0
1110754800000|2005-03-13 23:00:00|1509.19|1509.19|1515.09|1515.09|1515.16|1515.16|1502.6|1502.6|0
1110841200000|2005-03-14 23:00:00|1520.26|1520.26|1502.06|1502.06|1520.43|1520.43|1500.88|1500.88|0
1110927600000|2005-03-15 23:00:00|1497.4|1497.4|1486.23|1486.23|1508.16|1508.16|1482.62|1482.62|0
1111014000000|2005-03-16 23:00:00|1487.72|1487.72|1487.63|1487.63|1496.8|1496.8|1483.1|1483.1|0
1111100400000|2005-03-17 23:00:00|1488.55|1488.55|1484.4|1484.4|1490.57|1490.57|1475.26|1475.26|0
1111359600000|2005-03-20 23:00:00|1483.16|1483.16|1484.45|1484.45|1490.57|1490.57|1470.94|1470.94|0
1111446000000|2005-03-21 23:00:00|1484.13|1484.13|1465.09|1465.09|1490.44|1490.44|1464.99|1464.99|0
1111532400000|2005-03-22 23:00:00|1463.43|1463.43|1471.77|1471.77|1480.13|1480.13|1463.43|1463.43|0
1111618800000|2005-03-23 23:00:00|1477.46|1477.46|1469.94|1469.94|1485.96|1485.96|1469.94|1469.94|0
1111960800000|2005-03-27 22:00:00|1476.4|1476.4|1472.71|1472.71|1484.85|1484.85|1472.71|1472.71|0
1112047200000|2005-03-28 22:00:00|1471.25|1471.25|1464.34|1464.34|1483.43|1483.43|1458.26|1458.26|0
1112133600000|2005-03-29 22:00:00|1470.13|1470.13|1491.74|1491.74|1491.74|1491.74|1469.97|1469.97|0
1112220000000|2005-03-30 22:00:00|1489.44|1489.44|1482.53|1482.53|1490.8|1490.8|1478.66|1478.66|0
1112306400000|2005-03-31 22:00:00|1491.83|1491.83|1469.35|1469.35|1495.58|1495.58|1466.49|1466.49|0
1112565600000|2005-04-03 22:00:00|1469.42|1469.42|1476.72|1476.72|1482.06|1482.06|1461.27|1461.27|0
1112652000000|2005-04-04 22:00:00|1480.99|1480.99|1483.75|1483.75|1487.26|1487.26|1477.55|1477.55|0
1112738400000|2005-04-05 22:00:00|1487.15|1487.15|1480.67|1480.67|1497.39|1497.39|1477.97|1477.97|0
1112824800000|2005-04-06 22:00:00|1481.13|1481.13|1499.71|1499.71|1499.71|1499.71|1481.13|1481.13|0
1112911200000|2005-04-07 22:00:00|1499.93|1499.93|1485.6|1485.6|1503.21|1503.21|1485.43|1485.43|0
1113170400000|2005-04-10 22:00:00|1490.43|1490.43|1478.55|1478.55|1492.32|1492.32|1477.13|1477.13|0
1113256800000|2005-04-11 22:00:00|1477.01|1477.01|1489.16|1489.16|1490.1|1490.1|1460.42|1460.42|0
1113343200000|2005-04-12 22:00:00|1484.39|1484.39|1461.68|1461.68|1484.46|1484.46|1459.97|1459.97|0
1113429600000|2005-04-13 22:00:00|1461.83|1461.83|1441.13|1441.13|1462.81|1462.81|1440.35|1440.35|0
1113516000000|2005-04-14 22:00:00|1425.73|1425.73|1408.59|1408.59|1434.47|1434.47|1407.82|1407.82|0
1113775200000|2005-04-17 22:00:00|1406.3|1406.3|1409.98|1409.98|1418.76|1418.76|1405.09|1405.09|0
1113861600000|2005-04-18 22:00:00|1419.53|1419.53|1420.8|1420.8|1424.03|1424.03|1410.54|1410.54|0
1113948000000|2005-04-19 22:00:00|1430.25|1430.25|1406.85|1406.85|1432.11|1432.11|1404.86|1404.86|0
1114034400000|2005-04-20 22:00:00|1423.62|1423.62|1447.37|1447.37|1448.37|1448.37|1419.25|1419.25|0
1114120800000|2005-04-21 22:00:00|1437.97|1437.97|1421.21|1421.21|1438.72|1438.72|1412.63|1412.63|0
1114380000000|2005-04-24 22:00:00|1430.99|1430.99|1437.31|1437.31|1439.63|1439.63|1426.73|1426.73|0
1114466400000|2005-04-25 22:00:00|1431.75|1431.75|1420.43|1420.43|1446.82|1446.82|1420.43|1420.43|0
1114552800000|2005-04-26 22:00:00|1413.22|1413.22|1423.76|1423.76|1429.11|1429.11|1409.49|1409.49|0
1114639200000|2005-04-27 22:00:00|1418.12|1418.12|1409.29|1409.29|1425.69|1425.69|1408.84|1408.84|0
1114725600000|2005-04-28 22:00:00|1420.64|1420.64|1420.79|1420.79|1422.42|1422.42|1394.36|1394.36|0
1114984800000|2005-05-01 22:00:00|1421.9|1421.9|1423.71|1423.71|1430.05|1430.05|1415.6|1415.6|0
1115071200000|2005-05-02 22:00:00|1421.28|1421.28|1427.61|1427.61|1436.6|1436.6|1421.28|1421.28|0
1115157600000|2005-05-03 22:00:00|1431.06|1431.06|1452.2|1452.2|1453.2|1453.2|1429.62|1429.62|0
1115244000000|2005-05-04 22:00:00|1450.73|1450.73|1450.16|1450.16|1457.34|1457.34|1441.94|1441.94|0
1115330400000|2005-05-05 22:00:00|1460.26|1460.26|1456|1456|1460.76|1460.76|1449.7|1449.7|0
1115589600000|2005-05-08 22:00:00|1455.68|1455.68|1463.38|1463.38|1463.38|1463.38|1446.77|1446.77|0
1115676000000|2005-05-09 22:00:00|1453.25|1453.25|1450.36|1450.36|1458.4|1458.4|1445.11|1445.11|0
1115762400000|2005-05-10 22:00:00|1452.31|1452.31|1459.55|1459.55|1461.02|1461.02|1432.83|1432.83|0
1115848800000|2005-05-11 22:00:00|1459.07|1459.07|1454.79|1454.79|1468.17|1468.17|1446.97|1446.97|0
1115935200000|2005-05-12 22:00:00|1459.23|1459.23|1470.63|1470.63|1478.89|1478.89|1455.88|1455.88|0
1116194400000|2005-05-15 22:00:00|1470.31|1470.31|1480.68|1480.68|1481.32|1481.32|1465.85|1465.85|0
1116280800000|2005-05-16 22:00:00|1474.05|1474.05|1490.14|1490.14|1490.14|1490.14|1469.44|1469.44|0
1116367200000|2005-05-17 22:00:00|1493.03|1493.03|1509.26|1509.26|1514.76|1514.76|1489.47|1489.47|0
1116453600000|2005-05-18 22:00:00|1510.62|1510.62|1521.43|1521.43|1521.5|1521.5|1508.71|1508.71|0
1116540000000|2005-05-19 22:00:00|1519.26|1519.26|1528.06|1528.06|1528.06|1528.06|1514.54|1514.54|0
1116799200000|2005-05-22 22:00:00|1526.97|1526.97|1535.22|1535.22|1540.3|1540.3|1525.23|1525.23|0
1116885600000|2005-05-23 22:00:00|1531.25|1531.25|1540.47|1540.47|1540.68|1540.68|1529.4|1529.4|0
1116972000000|2005-05-24 22:00:00|1535.9|1535.9|1532.71|1532.71|1535.39|1535.39|1524.41|1524.41|0
1117058400000|2005-05-25 22:00:00|1540.05|1540.05|1548.8|1548.8|1551.12|1551.12|1539.74|1539.74|0
1117144800000|2005-05-26 22:00:00|1546.74|1546.74|1549.8|1549.8|1551.03|1551.03|1541.76|1541.76|0
1117490400000|2005-05-30 22:00:00|1549.48|1549.48|1542.63|1542.63|1550.18|1550.18|1538.54|1538.54|0
1117576800000|2005-05-31 22:00:00|1541.73|1541.73|1559.5|1559.5|1567.72|1567.72|1541.66|1541.66|0
1117663200000|2005-06-01 22:00:00|1553.43|1553.43|1568.96|1568.96|1568.96|1568.96|1553.05|1553.05|0
1117749600000|2005-06-02 22:00:00|1565.48|1565.48|1544.48|1544.48|1566.14|1566.14|1542.05|1542.05|0
1118008800000|2005-06-05 22:00:00|1544.96|1544.96|1545.27|1545.27|1548.55|1548.55|1539.57|1539.57|0
1118095200000|2005-06-06 22:00:00|1546.71|1546.71|1531.12|1531.12|1559.53|1559.53|1531.07|1531.07|0
1118181600000|2005-06-07 22:00:00|1536.92|1536.92|1527.68|1527.68|1538.24|1538.24|1524.13|1524.13|0
1118268000000|2005-06-08 22:00:00|1526.15|1526.15|1539.46|1539.46|1542.75|1542.75|1520.61|1520.61|0
1118354400000|2005-06-09 22:00:00|1537.57|1537.57|1521.02|1521.02|1537.57|1537.57|1515.96|1515.96|0
1118613600000|2005-06-12 22:00:00|1519.61|1519.61|1529.13|1529.13|1538.66|1538.66|1519.61|1519.61|0
1118700000000|2005-06-13 22:00:00|1529.02|1529.02|1524.42|1524.42|1534.15|1534.15|1520.88|1520.88|0
1118786400000|2005-06-14 22:00:00|1533.9|1533.9|1529.49|1529.49|1535.43|1535.43|1510.82|1510.82|0
1118872800000|2005-06-15 22:00:00|1531.02|1531.02|1537.42|1537.42|1540.52|1540.52|1527.71|1527.71|0
1118959200000|2005-06-16 22:00:00|1550.63|1550.63|1538.13|1538.13|1550.63|1550.63|1532.56|1532.56|0
1119218400000|2005-06-19 22:00:00|1529.65|1529.65|1537.31|1537.31|1545.52|1545.52|1526.06|1526.06|0
1119304800000|2005-06-20 22:00:00|1535.48|1535.48|1536.48|1536.48|1542.73|1542.73|1530.91|1530.91|0
1119391200000|2005-06-21 22:00:00|1542.13|1542.13|1534.36|1534.36|1545.54|1545.54|1527.93|1527.93|0
1119477600000|2005-06-22 22:00:00|1537.64|1537.64|1515.95|1515.95|1549|1549|1515.79|1515.79|0
1119564000000|2005-06-23 22:00:00|1516.84|1516.84|1500.18|1500.18|1518.01|1518.01|1500.18|1500.18|0
1119823200000|2005-06-26 22:00:00|1497.29|1497.29|1493.75|1493.75|1503.79|1503.79|1490.02|1490.02|0
1119909600000|2005-06-27 22:00:00|1500.65|1500.65|1508.61|1508.61|1512.64|1512.64|1498.48|1498.48|0
1119996000000|2005-06-28 22:00:00|1511.95|1511.95|1504.11|1504.11|1512.77|1512.77|1501.72|1501.72|0
1120082400000|2005-06-29 22:00:00|1507.02|1507.02|1493.52|1493.52|1510.21|1510.21|1492.94|1492.94|0
1120168800000|2005-06-30 22:00:00|1497.02|1497.02|1490.53|1490.53|1501.95|1501.95|1489.74|1489.74|0
1120514400000|2005-07-04 22:00:00|1485.96|1485.96|1506.35|1506.35|1509.19|1509.19|1485.96|1485.96|0
1120600800000|2005-07-05 22:00:00|1503.48|1503.48|1498.05|1498.05|1512.91|1512.91|1497.11|1497.11|0
1120687200000|2005-07-06 22:00:00|1484.92|1484.92|1503.78|1503.78|1505.3|1505.3|1484.18|1484.18|0
1120773600000|2005-07-07 22:00:00|1505.53|1505.53|1533.27|1533.27|1534.29|1534.29|1502.2|1502.2|0
1121032800000|2005-07-10 22:00:00|1536.45|1536.45|1547.66|1547.66|1547.98|1547.98|1535.07|1535.07|0
1121119200000|2005-07-11 22:00:00|1546.52|1546.52|1555.59|1555.59|1560.15|1560.15|1543.14|1543.14|0
1121205600000|2005-07-12 22:00:00|1555.24|1555.24|1557.62|1557.62|1559.37|1559.37|1549.81|1549.81|0
1121292000000|2005-07-13 22:00:00|1570.31|1570.31|1573.44|1573.44|1577.48|1577.48|1563.93|1563.93|0
1121378400000|2005-07-14 22:00:00|1577.27|1577.27|1577.82|1577.82|1582.4|1582.4|1568.82|1568.82|0
1121637600000|2005-07-17 22:00:00|1573.62|1573.62|1570.09|1570.09|1578.12|1578.12|1570.02|1570.02|0
1121724000000|2005-07-18 22:00:00|1580.25|1580.25|1590.49|1590.49|1590.76|1590.76|1577|1577|0
1121810400000|2005-07-19 22:00:00|1580.06|1580.06|1602.75|1602.75|1605.45|1605.45|1578.87|1578.87|0
1121896800000|2005-07-20 22:00:00|1606.84|1606.84|1601.89|1601.89|1610.84|1610.84|1591.72|1591.72|0
1121983200000|2005-07-21 22:00:00|1601.68|1601.68|1600.76|1600.76|1606.42|1606.42|1592.03|1592.03|0
1122242400000|2005-07-24 22:00:00|1600.62|1600.62|1593.57|1593.57|1607.97|1607.97|1591.4|1591.4|0
1122328800000|2005-07-25 22:00:00|1596.81|1596.81|1598.93|1598.93|1603.89|1603.89|1591.58|1591.58|0
1122415200000|2005-07-26 22:00:00|1601.39|1601.39|1611.95|1611.95|1613.39|1613.39|1592.76|1592.76|0
1122501600000|2005-07-27 22:00:00|1613.29|1613.29|1618.64|1618.64|1619.78|1619.78|1609.62|1609.62|0
1122588000000|2005-07-28 22:00:00|1616.42|1616.42|1605.14|1605.14|1619.95|1619.95|1605.14|1605.14|0
1122847200000|2005-07-31 22:00:00|1609.74|1609.74|1610.11|1610.11|1616.4|1616.4|1604.58|1604.58|0
1122933600000|2005-08-01 22:00:00|1611.86|1611.86|1627.01|1627.01|1628.57|1628.57|1611.86|1611.86|0
1123020000000|2005-08-02 22:00:00|1619.98|1619.98|1627.19|1627.19|1628.53|1628.53|1618.4|1618.4|0
1123106400000|2005-08-03 22:00:00|1619.18|1619.18|1608.74|1608.74|1621|1621|1606.6|1606.6|0
1123192800000|2005-08-04 22:00:00|1606.63|1606.63|1601.59|1601.59|1614.22|1614.22|1600.25|1600.25|0
1123452000000|2005-08-07 22:00:00|1604.23|1604.23|1589.97|1589.97|1607.01|1607.01|1588.74|1588.74|0
1123538400000|2005-08-08 22:00:00|1596.15|1596.15|1601.14|1601.14|1606.51|1606.51|1595.71|1595.71|0
1123624800000|2005-08-09 22:00:00|1604.8|1604.8|1585.71|1585.71|1610.21|1610.21|1582.31|1582.31|0
1123711200000|2005-08-10 22:00:00|1587.77|1587.77|1600.65|1600.65|1603.66|1603.66|1586.67|1586.67|0
1123797600000|2005-08-11 22:00:00|1587.69|1587.69|1591.75|1591.75|1594.96|1594.96|1581.41|1581.41|0
1124056800000|2005-08-14 22:00:00|1587.59|1587.59|1600.71|1600.71|1606.96|1606.96|1585.66|1585.66|0
1124143200000|2005-08-15 22:00:00|1595.86|1595.86|1574.01|1574.01|1596.54|1596.54|1572.44|1572.44|0
1124229600000|2005-08-16 22:00:00|1577.57|1577.57|1582.29|1582.29|1588.8|1588.8|1573.87|1573.87|0
1124316000000|2005-08-17 22:00:00|1578.2|1578.2|1575.76|1575.76|1585.28|1585.28|1573.4|1573.4|0
1124402400000|2005-08-18 22:00:00|1576.57|1576.57|1573.72|1573.72|1581.95|1581.95|1573.7|1573.7|0
1124661600000|2005-08-21 22:00:00|1577.15|1577.15|1575.59|1575.59|1588.92|1588.92|1565.81|1565.81|0
1124748000000|2005-08-22 22:00:00|1575.47|1575.47|1571.3|1571.3|1578.52|1578.52|1566.72|1566.72|0
1124834400000|2005-08-23 22:00:00|1568.02|1568.02|1561.71|1561.71|1588.9|1588.9|1561.15|1561.15|0
1124920800000|2005-08-24 22:00:00|1564.42|1564.42|1565.88|1565.88|1569.51|1569.51|1562.03|1562.03|0
1125007200000|2005-08-25 22:00:00|1563.85|1563.85|1558.84|1558.84|1565.55|1565.55|1552.99|1552.99|0
1125266400000|2005-08-28 22:00:00|1551.36|1551.36|1571.52|1571.52|1575.45|1575.45|1551.31|1551.31|0
1125352800000|2005-08-29 22:00:00|1565.17|1565.17|1565.73|1565.73|1566.47|1566.47|1554.49|1554.49|0
1125439200000|2005-08-30 22:00:00|1566.86|1566.86|1581.71|1581.71|1582.09|1582.09|1561.42|1561.42|0
1125525600000|2005-08-31 22:00:00|1581.23|1581.23|1577.25|1577.25|1587.82|1587.82|1573.54|1573.54|0
1125612000000|2005-09-01 22:00:00|1580.71|1580.71|1573.12|1573.12|1583|1583|1571.82|1571.82|0
1125957600000|2005-09-05 22:00:00|1580.21|1580.21|1597.27|1597.27|1597.71|1597.71|1578.99|1578.99|0
1126044000000|2005-09-06 22:00:00|1594.02|1594.02|1599.86|1599.86|1600.79|1600.79|1590.87|1590.87|0
1126130400000|2005-09-07 22:00:00|1594.82|1594.82|1597.68|1597.68|1604.91|1604.91|1593.3|1593.3|0
1126216800000|2005-09-08 22:00:00|1599.98|1599.98|1607.83|1607.83|1610.12|1610.12|1595.31|1595.31|0
1126476000000|2005-09-11 22:00:00|1607.6|1607.6|1612.2|1612.2|1616.82|1616.82|1605.99|1605.99|0
1126562400000|2005-09-12 22:00:00|1609.58|1609.58|1607.38|1607.38|1619.12|1619.12|1604.13|1604.13|0
1126648800000|2005-09-13 22:00:00|1609.22|1609.22|1589.63|1589.63|1609.37|1609.37|1589.41|1589.41|0
1126735200000|2005-09-14 22:00:00|1594.51|1594.51|1588.55|1588.55|1596.38|1596.38|1585.07|1585.07|0
1126821600000|2005-09-15 22:00:00|1592.1|1592.1|1599.44|1599.44|1600.44|1600.44|1587.18|1587.18|0
1127080800000|2005-09-18 22:00:00|1595.08|1595.08|1586.05|1586.05|1597.97|1597.97|1579.51|1579.51|0
1127167200000|2005-09-19 22:00:00|1589.33|1589.33|1578.2|1578.2|1604.02|1604.02|1575.58|1575.58|0
1127253600000|2005-09-20 22:00:00|1577.1|1577.1|1561.84|1561.84|1577.67|1577.67|1561.47|1561.47|0
1127340000000|2005-09-21 22:00:00|1559.94|1559.94|1567.36|1567.36|1570.94|1570.94|1551.81|1551.81|0
1127426400000|2005-09-22 22:00:00|1563.97|1563.97|1571.75|1571.75|1577.05|1577.05|1559.57|1559.57|0
1127685600000|2005-09-25 22:00:00|1581.16|1581.16|1572.86|1572.86|1584.58|1584.58|1564.52|1564.52|0
1127772000000|2005-09-26 22:00:00|1575.84|1575.84|1568.84|1568.84|1578.18|1578.18|1563.21|1563.21|0
1127858400000|2005-09-27 22:00:00|1575.16|1575.16|1568.81|1568.81|1580.67|1580.67|1565.02|1565.02|0
1127944800000|2005-09-28 22:00:00|1567.44|1567.44|1589.93|1589.93|1591.15|1591.15|1560.87|1560.87|0
1128031200000|2005-09-29 22:00:00|1589.24|1589.24|1601.66|1601.66|1601.69|1601.69|1588.22|1588.22|0
1128290400000|2005-10-02 22:00:00|1603.47|1603.47|1605.59|1605.59|1612.53|1612.53|1603.39|1603.39|0
1128376800000|2005-10-03 22:00:00|1606.15|1606.15|1595.54|1595.54|1617.77|1617.77|1594.56|1594.56|0
1128463200000|2005-10-04 22:00:00|1595.39|1595.39|1571.52|1571.52|1595.83|1595.83|1571.46|1571.46|0
1128549600000|2005-10-05 22:00:00|1573.15|1573.15|1552.94|1552.94|1576.36|1576.36|1540.34|1540.34|0
1128636000000|2005-10-06 22:00:00|1558.93|1558.93|1555.92|1555.92|1563.27|1563.27|1549.94|1549.94|0
1128895200000|2005-10-09 22:00:00|1554.74|1554.74|1546.99|1546.99|1560.65|1560.65|1545.9|1545.9|0
1128981600000|2005-10-10 22:00:00|1551.01|1551.01|1539.31|1539.31|1551.54|1551.54|1534.61|1534.61|0
1129068000000|2005-10-11 22:00:00|1532.23|1532.23|1521.19|1521.19|1543.5|1543.5|1519.3|1519.3|0
1129154400000|2005-10-12 22:00:00|1519.36|1519.36|1533.8|1533.8|1538.15|1538.15|1515.42|1515.42|0
1129240800000|2005-10-13 22:00:00|1537.43|1537.43|1544.29|1544.29|1545.13|1545.13|1529.42|1529.42|0
1129500000000|2005-10-16 22:00:00|1544.58|1544.58|1549.88|1549.88|1549.95|1549.95|1536.01|1536.01|0
1129586400000|2005-10-17 22:00:00|1548.29|1548.29|1538.43|1538.43|1549.41|1549.41|1538.39|1538.39|0
1129672800000|2005-10-18 22:00:00|1532.47|1532.47|1569.61|1569.61|1569.61|1569.61|1526.82|1526.82|0
1129759200000|2005-10-19 22:00:00|1568.53|1568.53|1555.59|1555.59|1576.46|1576.46|1547.07|1547.07|0
1129845600000|2005-10-20 22:00:00|1571.17|1571.17|1565.12|1565.12|1572.71|1572.71|1558.18|1558.18|0
1130104800000|2005-10-23 22:00:00|1570.33|1570.33|1590.65|1590.65|1590.73|1590.73|1561.45|1561.45|0
1130191200000|2005-10-24 22:00:00|1584.95|1584.95|1585.82|1585.82|1590.05|1590.05|1573.66|1573.66|0
1130277600000|2005-10-25 22:00:00|1580|1580|1575.14|1575.14|1593.47|1593.47|1573.14|1573.14|0
1130364000000|2005-10-26 22:00:00|1571.64|1571.64|1543.38|1543.38|1573.8|1573.8|1543.38|1543.38|0
1130450400000|2005-10-27 22:00:00|1548.83|1548.83|1557.11|1557.11|1557.57|1557.57|1538.78|1538.78|0
1130713200000|2005-10-30 23:00:00|1559.84|1559.84|1579.18|1579.18|1584.09|1584.09|1559.84|1559.84|0
1130799600000|2005-10-31 23:00:00|1572.97|1572.97|1576.52|1576.52|1582.67|1582.67|1571.19|1571.19|0
1130886000000|2005-11-01 23:00:00|1570.83|1570.83|1597.29|1597.29|1600.75|1600.75|1570.75|1570.75|0
1130972400000|2005-11-02 23:00:00|1611.52|1611.52|1619.67|1619.67|1626.48|1626.48|1610.9|1610.9|0
1131058800000|2005-11-03 23:00:00|1622.56|1622.56|1628.03|1628.03|1631.79|1631.79|1616.84|1616.84|0
1131318000000|2005-11-06 23:00:00|1630.76|1630.76|1629.27|1629.27|1634.53|1634.53|1621.5|1621.5|0
1131404400000|2005-11-07 23:00:00|1626.24|1626.24|1628.4|1628.4|1636.84|1636.84|1623.16|1623.16|0
1131490800000|2005-11-08 23:00:00|1627.62|1627.62|1630.21|1630.21|1636.36|1636.36|1624.55|1624.55|0
1131577200000|2005-11-09 23:00:00|1629.56|1629.56|1650.93|1650.93|1651.05|1651.05|1620.74|1620.74|0
1131663600000|2005-11-10 23:00:00|1653.41|1653.41|1653.36|1653.36|1659.72|1659.72|1651.09|1651.09|0
1131922800000|2005-11-13 23:00:00|1653.65|1653.65|1651.9|1651.9|1657.53|1657.53|1648.26|1648.26|0
1132009200000|2005-11-14 23:00:00|1651.97|1651.97|1644.31|1644.31|1658.65|1658.65|1638.97|1638.97|0
1132095600000|2005-11-15 23:00:00|1648.92|1648.92|1651.45|1651.45|1653.74|1653.74|1642.36|1642.36|0
1132182000000|2005-11-16 23:00:00|1659.16|1659.16|1676.39|1676.39|1676.39|1676.39|1657.27|1657.27|0
1132268400000|2005-11-17 23:00:00|1685.05|1685.05|1679.85|1679.85|1689.59|1689.59|1674.75|1674.75|0
1132527600000|2005-11-20 23:00:00|1678.7|1678.7|1686.23|1686.23|1686.79|1686.79|1673.05|1673.05|0
1132614000000|2005-11-21 23:00:00|1681.37|1681.37|1694.14|1694.14|1698.32|1698.32|1679.1|1679.1|0
1132700400000|2005-11-22 23:00:00|1691.96|1691.96|1696.77|1696.77|1704.42|1704.42|1691.08|1691.08|0
1132873200000|2005-11-24 23:00:00|1699.13|1699.13|1701.05|1701.05|1701.06|1701.06|1693.33|1693.33|0
1133132400000|2005-11-27 23:00:00|1702.4|1702.4|1684.39|1684.39|1703.08|1703.08|1683.83|1683.83|0
1133218800000|2005-11-28 23:00:00|1693.11|1693.11|1676.84|1676.84|1697.58|1697.58|1676.76|1676.76|0
1133305200000|2005-11-29 23:00:00|1675.92|1675.92|1672.56|1672.56|1683.62|1683.62|1671.34|1671.34|0
1133391600000|2005-11-30 23:00:00|1683.39|1683.39|1704.28|1704.28|1705.19|1705.19|1683.39|1683.39|0
1133478000000|2005-12-01 23:00:00|1702.36|1702.36|1709.1|1709.1|1709.1|1709.1|1698.9|1698.9|0
1133737200000|2005-12-04 23:00:00|1704.12|1704.12|1694.77|1694.77|1704.94|1704.94|1689.6|1689.6|0
1133823600000|2005-12-05 23:00:00|1706.62|1706.62|1701.35|1701.35|1716.65|1716.65|1700.16|1700.16|0
1133910000000|2005-12-06 23:00:00|1703.31|1703.31|1697.04|1697.04|1706.12|1706.12|1688.9|1688.9|0
1133996400000|2005-12-07 23:00:00|1701.01|1701.01|1685.59|1685.59|1702.84|1702.84|1674.74|1674.74|0
1134082800000|2005-12-08 23:00:00|1687.44|1687.44|1692.62|1692.62|1694.13|1694.13|1679.22|1679.22|0
1134342000000|2005-12-11 23:00:00|1698.15|1698.15|1698.35|1698.35|1701.27|1701.27|1691.22|1691.22|0
1134428400000|2005-12-12 23:00:00|1696.28|1696.28|1705.77|1705.77|1711.83|1711.83|1693.9|1693.9|0
1134514800000|2005-12-13 23:00:00|1701.49|1701.49|1698.98|1698.98|1707.74|1707.74|1692.44|1692.44|0
1134601200000|2005-12-14 23:00:00|1703.39|1703.39|1701.7|1701.7|1705.93|1705.93|1688.07|1688.07|0
1134687600000|2005-12-15 23:00:00|1700.92|1700.92|1688.68|1688.68|1704.38|1704.38|1688.26|1688.26|0
1134946800000|2005-12-18 23:00:00|1692.21|1692.21|1664.36|1664.36|1694.65|1694.65|1663.56|1663.56|0
1135033200000|2005-12-19 23:00:00|1665.6|1665.6|1665.07|1665.07|1672.47|1672.47|1657.71|1657.71|0
1135119600000|2005-12-20 23:00:00|1669.34|1669.34|1670.61|1670.61|1682.84|1682.84|1665.34|1665.34|0
1135206000000|2005-12-21 23:00:00|1672.59|1672.59|1683.35|1683.35|1685.49|1685.49|1671.78|1671.78|0
1135292400000|2005-12-22 23:00:00|1687.58|1687.58|1682.92|1682.92|1690.41|1690.41|1679.28|1679.28|0
1135638000000|2005-12-26 23:00:00|1686.92|1686.92|1668.37|1668.37|1693.58|1693.58|1666.46|1666.46|0
1135724400000|2005-12-27 23:00:00|1671.27|1671.27|1667.1|1667.1|1674.07|1674.07|1662.09|1662.09|0
1135810800000|2005-12-28 23:00:00|1668.78|1668.78|1655.36|1655.36|1671.32|1671.32|1653.53|1653.53|0
1135897200000|2005-12-29 23:00:00|1648.1|1648.1|1645.2|1645.2|1649.9|1649.9|1641.86|1641.86|0
1136242800000|2006-01-02 23:00:00|1654.39|1654.39|1679.93|1679.93|1686.59|1686.59|1633.62|1633.62|0
1136329200000|2006-01-03 23:00:00|1684.05|1684.05|1695.83|1695.83|1696.83|1696.83|1681.85|1681.85|0
1136415600000|2006-01-04 23:00:00|1697.8|1697.8|1705.29|1705.29|1707.71|1707.71|1697.33|1697.33|0
1136502000000|2006-01-05 23:00:00|1718.17|1718.17|1734.99|1734.99|1735.5|1735.5|1710.86|1710.86|0
1136761200000|2006-01-08 23:00:00|1734.5|1734.5|1741.9|1741.9|1745.12|1745.12|1729.6|1729.6|0
1136847600000|2006-01-09 23:00:00|1732.25|1732.25|1744.02|1744.02|1744.47|1744.47|1730.25|1730.25|0
1136934000000|2006-01-10 23:00:00|1748.88|1748.88|1758.24|1758.24|1761.46|1761.46|1743.85|1743.85|0
1137020400000|2006-01-11 23:00:00|1754.91|1754.91|1747.35|1747.35|1760.12|1760.12|1742.85|1742.85|0
1137106800000|2006-01-12 23:00:00|1748.37|1748.37|1746.78|1746.78|1750.27|1750.27|1738.01|1738.01|0
1137452400000|2006-01-16 23:00:00|1733.91|1733.91|1736.39|1736.39|1739.25|1739.25|1728.62|1728.62|0
1137538800000|2006-01-17 23:00:00|1708.13|1708.13|1716.62|1716.62|1726.28|1726.28|1707.75|1707.75|0
1137625200000|2006-01-18 23:00:00|1725.34|1725.34|1729.92|1729.92|1740.59|1740.59|1720.56|1720.56|0
1137711600000|2006-01-19 23:00:00|1724.12|1724.12|1676.38|1676.38|1727.02|1727.02|1674.32|1674.32|0
1137970800000|2006-01-22 23:00:00|1681.46|1681.46|1676.3|1676.3|1685.67|1685.67|1670.47|1670.47|0
1138057200000|2006-01-23 23:00:00|1682.8|1682.8|1686.22|1686.22|1695.41|1695.41|1680.61|1680.61|0
1138143600000|2006-01-24 23:00:00|1694.54|1694.54|1677|1677|1694.54|1694.54|1670.33|1670.33|0
1138230000000|2006-01-25 23:00:00|1687.5|1687.5|1690.49|1690.49|1694.63|1694.63|1677.25|1677.25|0
1138316400000|2006-01-26 23:00:00|1699.16|1699.16|1711.11|1711.11|1722.93|1722.93|1697.88|1697.88|0
1138575600000|2006-01-29 23:00:00|1712.84|1712.84|1713.45|1713.45|1720.88|1720.88|1711.42|1711.42|0
1138662000000|2006-01-30 23:00:00|1713.98|1713.98|1710.75|1710.75|1717.95|1717.95|1700.34|1700.34|0
1138748400000|2006-01-31 23:00:00|1697.12|1697.12|1713.02|1713.02|1714.28|1714.28|1695.83|1695.83|0
1138834800000|2006-02-01 23:00:00|1709.31|1709.31|1685.77|1685.77|1711.15|1711.15|1684.67|1684.67|0
1138921200000|2006-02-02 23:00:00|1673.04|1673.04|1664.53|1664.53|1676.18|1676.18|1658.38|1658.38|0
1139180400000|2006-02-05 23:00:00|1663.71|1663.71|1657.54|1657.54|1667.48|1667.48|1650.99|1650.99|0
1139266800000|2006-02-06 23:00:00|1656.05|1656.05|1651.84|1651.84|1663.99|1663.99|1644.84|1644.84|0
1139353200000|2006-02-07 23:00:00|1665.07|1665.07|1670.47|1670.47|1672.44|1672.44|1654.03|1654.03|0
1139439600000|2006-02-08 23:00:00|1675.94|1675.94|1654.08|1654.08|1681.92|1681.92|1652.09|1652.09|0
1139526000000|2006-02-09 23:00:00|1655.05|1655.05|1663.75|1663.75|1668.72|1668.72|1637.26|1637.26|0
1139785200000|2006-02-12 23:00:00|1653.76|1653.76|1645.83|1645.83|1655.81|1655.81|1638.53|1638.53|0
1139871600000|2006-02-13 23:00:00|1648.64|1648.64|1661.95|1661.95|1666.91|1666.91|1643.17|1643.17|0
1139958000000|2006-02-14 23:00:00|1658.17|1658.17|1673.15|1673.15|1676.14|1676.14|1655.22|1655.22|0
1140044400000|2006-02-15 23:00:00|1677.78|1677.78|1688.61|1688.61|1688.61|1688.61|1672.93|1672.93|0
1140130800000|2006-02-16 23:00:00|1683.19|1683.19|1675.21|1675.21|1684.21|1684.21|1674.89|1674.89|0
1140476400000|2006-02-20 23:00:00|1675.88|1675.88|1655.68|1655.68|1676.93|1676.93|1650.94|1650.94|0
1140562800000|2006-02-21 23:00:00|1657.46|1657.46|1677.52|1677.52|1684.15|1684.15|1653.68|1653.68|0
1140649200000|2006-02-22 23:00:00|1675.02|1675.02|1672.29|1672.29|1687.59|1687.59|1669.81|1669.81|0
1140735600000|2006-02-23 23:00:00|1672.21|1672.21|1676.5|1676.5|1678.15|1678.15|1666.97|1666.97|0
1140994800000|2006-02-26 23:00:00|1681.45|1681.45|1695.66|1695.66|1701.1|1701.1|1680.43|1680.43|0
1141081200000|2006-02-27 23:00:00|1690.44|1690.44|1670.57|1670.57|1695.35|1695.35|1665.63|1665.63|0
1141167600000|2006-02-28 23:00:00|1675.92|1675.92|1694.58|1694.58|1697.25|1697.25|1672.6|1672.6|0
1141254000000|2006-03-01 23:00:00|1686.95|1686.95|1693.78|1693.78|1699.72|1699.72|1683.38|1683.38|0
1141340400000|2006-03-02 23:00:00|1685.13|1685.13|1684.32|1684.32|1706.41|1706.41|1682.71|1682.71|0
1141599600000|2006-03-05 23:00:00|1688.87|1688.87|1669.94|1669.94|1691.11|1691.11|1665.37|1665.37|0
1141686000000|2006-03-06 23:00:00|1666.73|1666.73|1661.02|1661.02|1668.82|1668.82|1652.59|1652.59|0
1141772400000|2006-03-07 23:00:00|1656.29|1656.29|1660.35|1660.35|1668.06|1668.06|1646.03|1646.03|0
1141858800000|2006-03-08 23:00:00|1666.3|1666.3|1645.09|1645.09|1671.84|1671.84|1644.86|1644.86|0
1141945200000|2006-03-09 23:00:00|1645.27|1645.27|1648.23|1648.23|1657.31|1657.31|1634.25|1634.25|0
1142204400000|2006-03-12 23:00:00|1655.35|1655.35|1653.79|1653.79|1663.73|1663.73|1650.94|1650.94|0
1142290800000|2006-03-13 23:00:00|1650.93|1650.93|1681.15|1681.15|1682.93|1682.93|1650.93|1650.93|0
1142377200000|2006-03-14 23:00:00|1687.82|1687.82|1694.46|1694.46|1694.9|1694.9|1680.06|1680.06|0
1142463600000|2006-03-15 23:00:00|1701|1701|1679.05|1679.05|1703.11|1703.11|1679.05|1679.05|0
1142550000000|2006-03-16 23:00:00|1682.68|1682.68|1685.66|1685.66|1690.96|1690.96|1676.63|1676.63|0
1142809200000|2006-03-19 23:00:00|1690.9|1690.9|1688.98|1688.98|1695.04|1695.04|1684.16|1684.16|0
1142895600000|2006-03-20 23:00:00|1688.59|1688.59|1672.47|1672.47|1707.69|1707.69|1671.2|1671.2|0
1142982000000|2006-03-21 23:00:00|1663.61|1663.61|1676.32|1676.32|1678.73|1678.73|1662.56|1662.56|0
1143068400000|2006-03-22 23:00:00|1672.12|1672.12|1670.73|1670.73|1676.28|1676.28|1660.82|1660.82|0
1143154800000|2006-03-23 23:00:00|1677.09|1677.09|1679.81|1679.81|1687.56|1687.56|1669.17|1669.17|0
1143410400000|2006-03-26 22:00:00|1678.93|1678.93|1680.63|1680.63|1687.54|1687.54|1678.05|1678.05|0
1143496800000|2006-03-27 22:00:00|1681.1|1681.1|1673.03|1673.03|1694.6|1694.6|1667.95|1667.95|0
1143583200000|2006-03-28 22:00:00|1677.11|1677.11|1703.84|1703.84|1711.26|1711.26|1674.88|1674.88|0
1143669600000|2006-03-29 22:00:00|1706.61|1706.61|1708.68|1708.68|1720.2|1720.2|1700.15|1700.15|0
1143756000000|2006-03-30 22:00:00|1712.93|1712.93|1703.66|1703.66|1715.62|1715.62|1701.86|1701.86|0
1144015200000|2006-04-02 22:00:00|1715.12|1715.12|1706.77|1706.77|1723.06|1723.06|1704.92|1704.92|0
1144101600000|2006-04-03 22:00:00|1708.92|1708.92|1716.55|1716.55|1720.43|1720.43|1705.27|1705.27|0
1144188000000|2006-04-04 22:00:00|1722.22|1722.22|1732.74|1732.74|1735.13|1735.13|1717.28|1717.28|0
1144274400000|2006-04-05 22:00:00|1734.21|1734.21|1739.2|1739.2|1745.68|1745.68|1727.14|1727.14|0
1144360800000|2006-04-06 22:00:00|1743.74|1743.74|1723.03|1723.03|1750.23|1750.23|1720.62|1720.62|0
1144620000000|2006-04-09 22:00:00|1724.65|1724.65|1718.86|1718.86|1727.82|1727.82|1712.47|1712.47|0
1144706400000|2006-04-10 22:00:00|1723.96|1723.96|1704.4|1704.4|1725.66|1725.66|1696.67|1696.67|0
1144792800000|2006-04-11 22:00:00|1705.17|1705.17|1704.75|1704.75|1710.92|1710.92|1701.29|1701.29|0
1144879200000|2006-04-12 22:00:00|1704.47|1704.47|1712.07|1712.07|1721.05|1721.05|1700.55|1700.55|0
1145224800000|2006-04-16 22:00:00|1710.91|1710.91|1694.32|1694.32|1716.72|1716.72|1684.35|1684.35|0
1145311200000|2006-04-17 22:00:00|1699|1699|1726.64|1726.64|1730.33|1730.33|1699|1699|0
1145397600000|2006-04-18 22:00:00|1729.71|1729.71|1734.04|1734.04|1734.1|1734.1|1720.64|1720.64|0
1145484000000|2006-04-19 22:00:00|1734.5|1734.5|1728.9|1728.9|1741.35|1741.35|1724.62|1724.62|0
1145570400000|2006-04-20 22:00:00|1736.73|1736.73|1709.02|1709.02|1737.2|1737.2|1701.57|1701.57|0
1145829600000|2006-04-23 22:00:00|1706.51|1706.51|1706.44|1706.44|1711.04|1711.04|1697|1697|0
1145916000000|2006-04-24 22:00:00|1711.35|1711.35|1701.47|1701.47|1711.35|1711.35|1694.52|1694.52|0
1146002400000|2006-04-25 22:00:00|1704.43|1704.43|1702.2|1702.2|1710|1710|1696.5|1696.5|0
1146088800000|2006-04-26 22:00:00|1695.03|1695.03|1717.14|1717.14|1727.79|1727.79|1688.25|1688.25|0
1146175200000|2006-04-27 22:00:00|1705.52|1705.52|1700.71|1700.71|1717.49|1717.49|1699.51|1699.51|0
1146434400000|2006-04-30 22:00:00|1706.8|1706.8|1686.61|1686.61|1709.44|1709.44|1680.52|1680.52|0
1146520800000|2006-05-01 22:00:00|1692.95|1692.95|1689.93|1689.93|1697.18|1697.18|1686.65|1686.65|0
1146607200000|2006-05-02 22:00:00|1692.62|1692.62|1686.3|1686.3|1693.52|1693.52|1679.26|1679.26|0
1146693600000|2006-05-03 22:00:00|1688.41|1688.41|1701.03|1701.03|1707.36|1707.36|1688.41|1688.41|0
1146780000000|2006-05-04 22:00:00|1711.64|1711.64|1713.84|1713.84|1716.19|1716.19|1706.33|1706.33|0
1147039200000|2006-05-07 22:00:00|1713.74|1713.74|1715.23|1715.23|1721.13|1721.13|1712.18|1712.18|0
1147125600000|2006-05-08 22:00:00|1711.93|1711.93|1711.17|1711.17|1715.73|1715.73|1708.03|1708.03|0
1147212000000|2006-05-09 22:00:00|1706.19|1706.19|1694.82|1694.82|1707.38|1707.38|1690.9|1690.9|0
1147298400000|2006-05-10 22:00:00|1693.71|1693.71|1657.48|1657.48|1694.47|1694.47|1653.79|1653.79|0
1147384800000|2006-05-11 22:00:00|1649.83|1649.83|1635.81|1635.81|1652.26|1652.26|1634.65|1634.65|0
1147644000000|2006-05-14 22:00:00|1629.25|1629.25|1634.78|1634.78|1640.1|1640.1|1619.26|1619.26|0
1147730400000|2006-05-15 22:00:00|1635.62|1635.62|1623.69|1623.69|1637.7|1637.7|1617.97|1617.97|0
1147816800000|2006-05-16 22:00:00|1611.21|1611.21|1598.91|1598.91|1618.85|1618.85|1595.62|1595.62|0
1147903200000|2006-05-17 22:00:00|1607.98|1607.98|1587.11|1587.11|1612.53|1612.53|1587.04|1587.04|0
1147989600000|2006-05-18 22:00:00|1589.82|1589.82|1600.86|1600.86|1604.48|1604.48|1575.81|1575.81|0
1148248800000|2006-05-21 22:00:00|1587.98|1587.98|1584.57|1584.57|1595.06|1595.06|1571.06|1571.06|0
1148335200000|2006-05-22 22:00:00|1597.5|1597.5|1569.01|1569.01|1601.75|1601.75|1569.01|1569.01|0
1148421600000|2006-05-23 22:00:00|1567.77|1567.77|1580.18|1580.18|1586.62|1586.62|1554.76|1554.76|0
1148508000000|2006-05-24 22:00:00|1589.99|1589.99|1599.68|1599.68|1600.22|1600.22|1579.24|1579.24|0
1148594400000|2006-05-25 22:00:00|1605.19|1605.19|1606.37|1606.37|1606.46|1606.46|1595.29|1595.29|0
1148940000000|2006-05-29 22:00:00|1599.11|1599.11|1571.29|1571.29|1606.37|1606.37|1571.29|1571.29|0
1149026400000|2006-05-30 22:00:00|1575.77|1575.77|1579.58|1579.58|1587.78|1587.78|1568.22|1568.22|0
1149112800000|2006-05-31 22:00:00|1581.08|1581.08|1616.57|1616.57|1616.57|1616.57|1579.58|1579.58|0
1149199200000|2006-06-01 22:00:00|1626.19|1626.19|1612.9|1612.9|1626.29|1626.29|1599.17|1599.17|0
1149458400000|2006-06-04 22:00:00|1606.11|1606.11|1577.5|1577.5|1612.9|1612.9|1577.49|1577.49|0
1149544800000|2006-06-05 22:00:00|1581.94|1581.94|1575.39|1575.39|1583.9|1583.9|1560.23|1560.23|0
1149631200000|2006-06-06 22:00:00|1578.77|1578.77|1565.22|1565.22|1592.37|1592.37|1563.95|1563.95|0
1149717600000|2006-06-07 22:00:00|1555.85|1555.85|1561.55|1561.55|1566.59|1566.59|1525.78|1525.78|0
1149804000000|2006-06-08 22:00:00|1567.92|1567.92|1550.97|1550.97|1575.12|1575.12|1550.14|1550.14|0
1150063200000|2006-06-11 22:00:00|1553.65|1553.65|1520.31|1520.31|1555.09|1555.09|1520.29|1520.29|0
1150149600000|2006-06-12 22:00:00|1523.64|1523.64|1516.85|1516.85|1536.5|1536.5|1511.53|1511.53|0
1150236000000|2006-06-13 22:00:00|1519.29|1519.29|1530.26|1530.26|1531.59|1531.59|1512.98|1512.98|0
1150322400000|2006-06-14 22:00:00|1538.14|1538.14|1573.08|1573.08|1576.79|1576.79|1530.26|1530.26|0
1150408800000|2006-06-15 22:00:00|1568.53|1568.53|1562.84|1562.84|1573.08|1573.08|1554.83|1554.83|0
1150668000000|2006-06-18 22:00:00|1568.38|1568.38|1548.94|1548.94|1568.89|1568.89|1543.85|1543.85|0
1150754400000|2006-06-19 22:00:00|1549.95|1549.95|1548.32|1548.32|1565.17|1565.17|1544.3|1544.3|0
1150840800000|2006-06-20 22:00:00|1550.66|1550.66|1573.56|1573.56|1585.88|1585.88|1548.32|1548.32|0
1150927200000|2006-06-21 22:00:00|1571.11|1571.11|1554.49|1554.49|1573.67|1573.67|1546.12|1546.12|0
1151013600000|2006-06-22 22:00:00|1551.47|1551.47|1551.05|1551.05|1566.9|1566.9|1544.11|1544.11|0
1151272800000|2006-06-25 22:00:00|1553.48|1553.48|1556.17|1556.17|1561.47|1561.47|1549.13|1549.13|0
1151359200000|2006-06-26 22:00:00|1556.14|1556.14|1527|1527|1559.19|1559.19|1525.89|1525.89|0
1151445600000|2006-06-27 22:00:00|1531.3|1531.3|1538.25|1538.25|1538.65|1538.65|1520.93|1520.93|0
1151532000000|2006-06-28 22:00:00|1546.01|1546.01|1585.56|1585.56|1585.56|1585.56|1542.54|1542.54|0
1151618400000|2006-06-29 22:00:00|1590.27|1590.27|1575.23|1575.23|1590.83|1590.83|1574.38|1574.38|0
1151877600000|2006-07-02 22:00:00|1580.63|1580.63|1586.25|1586.25|1586.44|1586.44|1575.23|1575.23|0
1152050400000|2006-07-04 22:00:00|1573.35|1573.35|1553.95|1553.95|1586.25|1586.25|1550.58|1550.58|0
1152136800000|2006-07-05 22:00:00|1556.24|1556.24|1551.55|1551.55|1564.96|1564.96|1547.28|1547.28|0
1152223200000|2006-07-06 22:00:00|1543.46|1543.46|1533.71|1533.71|1553.09|1553.09|1529.4|1529.4|0
1152482400000|2006-07-09 22:00:00|1538.78|1538.78|1520.9|1520.9|1543.12|1543.12|1513.47|1513.47|0
1152568800000|2006-07-10 22:00:00|1516.19|1516.19|1533.06|1533.06|1534.97|1534.97|1508.91|1508.91|0
1152655200000|2006-07-11 22:00:00|1527.44|1527.44|1501.46|1501.46|1533.06|1533.06|1499.77|1499.77|0
1152741600000|2006-07-12 22:00:00|1490.54|1490.54|1478.16|1478.16|1506.53|1506.53|1478.13|1478.13|0
1152828000000|2006-07-13 22:00:00|1478.6|1478.6|1462.17|1462.17|1480.31|1480.31|1456.38|1456.38|0
1153087200000|2006-07-16 22:00:00|1462.39|1462.39|1468.5|1468.5|1475.21|1475.21|1459.9|1459.9|0
1153173600000|2006-07-17 22:00:00|1472.06|1472.06|1472.34|1472.34|1477.8|1477.8|1446.77|1446.77|0
1153260000000|2006-07-18 22:00:00|1467.58|1467.58|1490.6|1490.6|1498.32|1498.32|1467.3|1467.3|0
1153346400000|2006-07-19 22:00:00|1497.14|1497.14|1466.89|1466.89|1497.14|1497.14|1466.27|1466.27|0
1153432800000|2006-07-20 22:00:00|1457.52|1457.52|1451.88|1451.88|1463.44|1463.44|1450.24|1450.24|0
1153692000000|2006-07-23 22:00:00|1459.39|1459.39|1482.34|1482.34|1482.34|1482.34|1457.11|1457.11|0
1153778400000|2006-07-24 22:00:00|1483.01|1483.01|1489.52|1489.52|1494.14|1494.14|1475.12|1475.12|0
1153864800000|2006-07-25 22:00:00|1483.74|1483.74|1487.88|1487.88|1499.43|1499.43|1474.67|1474.67|0
1153951200000|2006-07-26 22:00:00|1497|1497|1478.53|1478.53|1506.75|1506.75|1475.91|1475.91|0
1154037600000|2006-07-27 22:00:00|1488.06|1488.06|1510.3|1510.3|1511|1511|1485.96|1485.96|0
1154296800000|2006-07-30 22:00:00|1506.81|1506.81|1509.43|1509.43|1517.86|1517.86|1501.78|1501.78|0
1154383200000|2006-07-31 22:00:00|1498.17|1498.17|1484.94|1484.94|1498.17|1498.17|1476.06|1476.06|0
1154469600000|2006-08-01 22:00:00|1490.64|1490.64|1500.48|1500.48|1510.51|1510.51|1490.41|1490.41|0
1154556000000|2006-08-02 22:00:00|1487.02|1487.02|1510.6|1510.6|1518.41|1518.41|1484.6|1484.6|0
1154642400000|2006-08-03 22:00:00|1522.65|1522.65|1503.84|1503.84|1530.04|1530.04|1490.16|1490.16|0
1154901600000|2006-08-06 22:00:00|1501.43|1501.43|1494.13|1494.13|1501.43|1501.43|1487.19|1487.19|0
1154988000000|2006-08-07 22:00:00|1498.95|1498.95|1484.8|1484.8|1500.76|1500.76|1476.48|1476.48|0
1155074400000|2006-08-08 22:00:00|1503.86|1503.86|1485.64|1485.64|1517.9|1517.9|1482.49|1482.49|0
1155160800000|2006-08-09 22:00:00|1482.11|1482.11|1496.28|1496.28|1499.93|1499.93|1478.2|1478.2|0
1155247200000|2006-08-10 22:00:00|1491.1|1491.1|1486.74|1486.74|1491.97|1491.97|1479.69|1479.69|0
1155506400000|2006-08-13 22:00:00|1500.65|1500.65|1494.33|1494.33|1515.68|1515.68|1493.74|1493.74|0
1155592800000|2006-08-14 22:00:00|1514.84|1514.84|1534.43|1534.43|1534.78|1534.78|1508.94|1508.94|0
1155679200000|2006-08-15 22:00:00|1546.48|1546.48|1570.06|1570.06|1570.06|1570.06|1539.59|1539.59|0
1155765600000|2006-08-16 22:00:00|1564.97|1564.97|1573.59|1573.59|1584.72|1584.72|1562.62|1562.62|0
1155852000000|2006-08-17 22:00:00|1571.7|1571.7|1576.46|1576.46|1578.35|1578.35|1557.89|1557.89|0
1156111200000|2006-08-20 22:00:00|1566.16|1566.16|1561.12|1561.12|1567.5|1567.5|1556.28|1556.28|0
1156197600000|2006-08-21 22:00:00|1560.21|1560.21|1563.43|1563.43|1577.54|1577.54|1555.98|1555.98|0
1156284000000|2006-08-22 22:00:00|1565.99|1565.99|1550.41|1550.41|1571.48|1571.48|1543.86|1543.86|0
1156370400000|2006-08-23 22:00:00|1557.64|1557.64|1555.19|1555.19|1558.94|1558.94|1542.57|1542.57|0
1156456800000|2006-08-24 22:00:00|1550.84|1550.84|1557.7|1557.7|1570.34|1570.34|1548.01|1548.01|0
1156716000000|2006-08-27 22:00:00|1557.21|1557.21|1570.29|1570.29|1574.45|1574.45|1556.52|1556.52|0
1156802400000|2006-08-28 22:00:00|1569.95|1569.95|1573.65|1573.65|1575.45|1575.45|1552.4|1552.4|0
1156888800000|2006-08-29 22:00:00|1577.43|1577.43|1581.95|1581.95|1583.77|1583.77|1570.15|1570.15|0
1156975200000|2006-08-30 22:00:00|1583.98|1583.98|1579.73|1579.73|1586.6|1586.6|1576.33|1576.33|0
1157061600000|2006-08-31 22:00:00|1589.21|1589.21|1589.47|1589.47|1593.66|1593.66|1581.91|1581.91|0
1157407200000|2006-09-04 22:00:00|1589.92|1589.92|1603.69|1603.69|1605.02|1605.02|1580.21|1580.21|0
1157493600000|2006-09-05 22:00:00|1590.92|1590.92|1572.2|1572.2|1592.89|1592.89|1570.42|1570.42|0
1157580000000|2006-09-06 22:00:00|1567.73|1567.73|1564.84|1564.84|1581.44|1581.44|1560.05|1560.05|0
1157666400000|2006-09-07 22:00:00|1568.81|1568.81|1574.71|1574.71|1578.12|1578.12|1564.55|1564.55|0
1157925600000|2006-09-10 22:00:00|1563.08|1563.08|1583.78|1583.78|1591.12|1591.12|1558.17|1558.17|0
1158012000000|2006-09-11 22:00:00|1585.77|1585.77|1615.75|1615.75|1617.55|1617.55|1584.85|1584.85|0
1158098400000|2006-09-12 22:00:00|1615.32|1615.32|1623.99|1623.99|1625.55|1625.55|1611.98|1611.98|0
1158184800000|2006-09-13 22:00:00|1620.37|1620.37|1625.98|1625.98|1629.27|1629.27|1617.97|1617.97|0
1158271200000|2006-09-14 22:00:00|1637.27|1637.27|1632.44|1632.44|1645.6|1645.6|1627.54|1627.54|0
1158530400000|2006-09-17 22:00:00|1631.48|1631.48|1632.17|1632.17|1643.53|1643.53|1625.8|1625.8|0
1158616800000|2006-09-18 22:00:00|1638.08|1638.08|1621.07|1621.07|1638.08|1638.08|1608.51|1608.51|0
1158703200000|2006-09-19 22:00:00|1636.02|1636.02|1645.35|1645.35|1648.9|1648.9|1635.28|1635.28|0
1158789600000|2006-09-20 22:00:00|1648.84|1648.84|1634.87|1634.87|1654.4|1654.4|1631.29|1631.29|0
1158876000000|2006-09-21 22:00:00|1633.15|1633.15|1622.37|1622.37|1633.15|1633.15|1615.98|1615.98|0
1159135200000|2006-09-24 22:00:00|1631.34|1631.34|1650.37|1650.37|1653.86|1653.86|1615.14|1615.14|0
1159221600000|2006-09-25 22:00:00|1649.82|1649.82|1659.2|1659.2|1659.6|1659.6|1644.29|1644.29|0
1159308000000|2006-09-26 22:00:00|1655.52|1655.52|1655.67|1655.67|1665.61|1665.61|1648.14|1648.14|0
1159394400000|2006-09-27 22:00:00|1658.43|1658.43|1661.59|1661.59|1663.28|1663.28|1645.2|1645.2|0
1159480800000|2006-09-28 22:00:00|1666.03|1666.03|1654.13|1654.13|1666.03|1666.03|1653.74|1653.74|0
1159740000000|2006-10-01 22:00:00|1650.32|1650.32|1632.81|1632.81|1655.67|1655.67|1631.36|1631.36|0
1159826400000|2006-10-02 22:00:00|1629.26|1629.26|1640.29|1640.29|1646.74|1646.74|1623.07|1623.07|0
1159912800000|2006-10-03 22:00:00|1637.36|1637.36|1681.14|1681.14|1681.14|1681.14|1634.23|1634.23|0
1159999200000|2006-10-04 22:00:00|1680.06|1680.06|1689.43|1689.43|1690.41|1690.41|1676.08|1676.08|0
1160085600000|2006-10-05 22:00:00|1682.42|1682.42|1684.88|1684.88|1690.8|1690.8|1678.55|1678.55|0
1160344800000|2006-10-08 22:00:00|1683.2|1683.2|1691.08|1691.08|1698.38|1698.38|1681.64|1681.64|0
1160431200000|2006-10-09 22:00:00|1693.22|1693.22|1693.29|1693.29|1698.26|1698.26|1681.44|1681.44|0
1160517600000|2006-10-10 22:00:00|1686.41|1686.41|1691.28|1691.28|1701.58|1701.58|1675.98|1675.98|0
1160604000000|2006-10-11 22:00:00|1699.05|1699.05|1718.54|1718.54|1718.72|1718.72|1697.47|1697.47|0
1160690400000|2006-10-12 22:00:00|1717.39|1717.39|1727.21|1727.21|1729.26|1729.26|1714.58|1714.58|0
1160949600000|2006-10-15 22:00:00|1728.23|1728.23|1727.61|1727.61|1733.73|1733.73|1725.7|1725.7|0
1161036000000|2006-10-16 22:00:00|1718.1|1718.1|1709.61|1709.61|1718.1|1718.1|1699.88|1699.88|0
1161122400000|2006-10-17 22:00:00|1718.01|1718.01|1700.75|1700.75|1721.43|1721.43|1695.37|1695.37|0
1161208800000|2006-10-18 22:00:00|1699.06|1699.06|1706.37|1706.37|1713.43|1713.43|1693.19|1693.19|0
1161295200000|2006-10-19 22:00:00|1706.37|1706.37|1709.58|1709.58|1713.45|1713.45|1695.21|1695.21|0
1161554400000|2006-10-22 22:00:00|1706.18|1706.18|1725.93|1725.93|1732.52|1732.52|1702.58|1702.58|0
1161640800000|2006-10-23 22:00:00|1723.79|1723.79|1713.88|1713.88|1726.78|1726.78|1706.22|1706.22|0
1161727200000|2006-10-24 22:00:00|1717.27|1717.27|1726.76|1726.76|1729.9|1729.9|1711.68|1711.68|0
1161813600000|2006-10-25 22:00:00|1730.73|1730.73|1744.07|1744.07|1745.79|1745.79|1718.53|1718.53|0
1161900000000|2006-10-26 22:00:00|1740|1740|1717.61|1717.61|1741.61|1741.61|1712.76|1712.76|0
1162162800000|2006-10-29 23:00:00|1715.79|1715.79|1727.8|1727.8|1735.02|1735.02|1711.85|1711.85|0
1162249200000|2006-10-30 23:00:00|1733.82|1733.82|1732.54|1732.54|1739.33|1739.33|1722.15|1722.15|0
1162335600000|2006-10-31 23:00:00|1738.55|1738.55|1707.65|1707.65|1739.79|1739.79|1702.18|1702.18|0
1162422000000|2006-11-01 23:00:00|1702.26|1702.26|1710.17|1710.17|1714.37|1714.37|1698.6|1698.6|0
1162508400000|2006-11-02 23:00:00|1714.27|1714.27|1703.98|1703.98|1716.65|1716.65|1693.19|1693.19|0
1162767600000|2006-11-05 23:00:00|1712.03|1712.03|1732.26|1732.26|1736.54|1736.54|1712.03|1712.03|0
1162854000000|2006-11-06 23:00:00|1731.81|1731.81|1741.53|1741.53|1752.95|1752.95|1728.27|1728.27|0
1162940400000|2006-11-07 23:00:00|1732.21|1732.21|1749.75|1749.75|1757.18|1757.18|1728.35|1728.35|0
1163026800000|2006-11-08 23:00:00|1760.05|1760.05|1740.14|1740.14|1762.95|1762.95|1736.66|1736.66|0
1163113200000|2006-11-09 23:00:00|1743.1|1743.1|1751.11|1751.11|1751.11|1751.11|1736.39|1736.39|0
1163372400000|2006-11-12 23:00:00|1751.84|1751.84|1768|1768|1770.54|1770.54|1749.52|1749.52|0
1163458800000|2006-11-13 23:00:00|1769.37|1769.37|1787.23|1787.23|1787.88|1787.88|1759.24|1759.24|0
1163545200000|2006-11-14 23:00:00|1787.33|1787.33|1793.82|1793.82|1804.88|1804.88|1786.71|1786.71|0
1163631600000|2006-11-15 23:00:00|1798.85|1798.85|1801.97|1801.97|1806|1806|1790.96|1790.96|0
1163718000000|2006-11-16 23:00:00|1791.67|1791.67|1800.67|1800.67|1800.9|1800.9|1788.05|1788.05|0
1163977200000|2006-11-19 23:00:00|1795.68|1795.68|1803.81|1803.81|1808.71|1808.71|1790.47|1790.47|0
1164063600000|2006-11-20 23:00:00|1807.34|1807.34|1808.88|1808.88|1809.8|1809.8|1800.3|1800.3|0
1164150000000|2006-11-21 23:00:00|1815.62|1815.62|1819.76|1819.76|1820.2|1820.2|1800.72|1800.72|0
1164322800000|2006-11-23 23:00:00|1805.39|1805.39|1815.53|1815.53|1824.21|1824.21|1805.39|1805.39|0
1164582000000|2006-11-26 23:00:00|1810.91|1810.91|1775.17|1775.17|1813.92|1813.92|1775.17|1775.17|0
1164668400000|2006-11-27 23:00:00|1769.42|1769.42|1780.34|1780.34|1782.65|1782.65|1763.34|1763.34|0
1164754800000|2006-11-28 23:00:00|1787.65|1787.65|1792.77|1792.77|1796.5|1796.5|1776.1|1776.1|0
1164841200000|2006-11-29 23:00:00|1791.34|1791.34|1791.25|1791.25|1800.47|1800.47|1781.49|1781.49|0
1164927600000|2006-11-30 23:00:00|1790.63|1790.63|1775.12|1775.12|1793.31|1793.31|1760.01|1760.01|0
1165186800000|2006-12-03 23:00:00|1782.6|1782.6|1799.93|1799.93|1808.12|1808.12|1782.13|1782.13|0
1165273200000|2006-12-04 23:00:00|1806.5|1806.5|1804.85|1804.85|1810.82|1810.82|1797.37|1797.37|0
1165359600000|2006-12-05 23:00:00|1801.4|1801.4|1799.13|1799.13|1804.88|1804.88|1792.29|1792.29|0
1165446000000|2006-12-06 23:00:00|1802.56|1802.56|1777.46|1777.46|1808.2|1808.2|1777.2|1777.2|0
1165532400000|2006-12-07 23:00:00|1773.8|1773.8|1786.21|1786.21|1799.22|1799.22|1767.83|1767.83|0
1165791600000|2006-12-10 23:00:00|1786.21|1786.21|1791.74|1791.74|1803.38|1803.38|1779.65|1779.65|0
1165878000000|2006-12-11 23:00:00|1792.18|1792.18|1781.97|1781.97|1794.05|1794.05|1771.3|1771.3|0
1165964400000|2006-12-12 23:00:00|1793.86|1793.86|1783.44|1783.44|1793.86|1793.86|1774.05|1774.05|0
1166050800000|2006-12-13 23:00:00|1786.52|1786.52|1803.41|1803.41|1811.08|1811.08|1786.52|1786.52|0
1166137200000|2006-12-14 23:00:00|1818.21|1818.21|1808.56|1808.56|1821.18|1821.18|1805.45|1805.45|0
1166396400000|2006-12-17 23:00:00|1812.93|1812.93|1790.99|1790.99|1820.94|1820.94|1783.24|1783.24|0
1166482800000|2006-12-18 23:00:00|1776.61|1776.61|1785.12|1785.12|1792.78|1792.78|1766.35|1766.35|0
1166569200000|2006-12-19 23:00:00|1787.66|1787.66|1777.92|1777.92|1795.41|1795.41|1777.92|1777.92|0
1166655600000|2006-12-20 23:00:00|1780.53|1780.53|1766.28|1766.28|1781.51|1781.51|1759.08|1759.08|0
1166742000000|2006-12-21 23:00:00|1765.29|1765.29|1748.61|1748.61|1765.98|1765.98|1748.61|1748.61|0
1167087600000|2006-12-25 23:00:00|1746.86|1746.86|1753.55|1753.55|1754.7|1754.7|1746.07|1746.07|0
1167174000000|2006-12-26 23:00:00|1757.09|1757.09|1763.41|1763.41|1766.15|1766.15|1754.87|1754.87|0
1167260400000|2006-12-27 23:00:00|1757.59|1757.59|1758.94|1758.94|1765.06|1765.06|1752.64|1752.64|0
1167346800000|2006-12-28 23:00:00|1759.15|1759.15|1756.9|1756.9|1774.64|1774.64|1755.04|1755.04|0
1167778800000|2007-01-02 23:00:00|1769.22|1769.22|1759.37|1759.37|1793.05|1793.05|1731.71|1731.71|0
1167865200000|2007-01-03 23:00:00|1763.15|1763.15|1792.91|1792.91|1799.07|1799.07|1757|1757|0
1167951600000|2007-01-04 23:00:00|1787.79|1787.79|1785.3|1785.3|1787.79|1787.79|1770.29|1770.29|0
1168210800000|2007-01-07 23:00:00|1786.39|1786.39|1787.14|1787.14|1795.45|1795.45|1776.99|1776.99|0
1168297200000|2007-01-08 23:00:00|1791.75|1791.75|1795.63|1795.63|1802.44|1802.44|1776.73|1776.73|0
1168383600000|2007-01-09 23:00:00|1790.51|1790.51|1816.15|1816.15|1817.22|1817.22|1784.28|1784.28|0
1168470000000|2007-01-10 23:00:00|1820.75|1820.75|1834.86|1834.86|1840.88|1840.88|1818.09|1818.09|0
1168556400000|2007-01-11 23:00:00|1832.15|1832.15|1844.81|1844.81|1845.68|1845.68|1830.34|1830.34|0
1168902000000|2007-01-15 23:00:00|1844.73|1844.73|1842.44|1842.44|1847.54|1847.54|1836.83|1836.83|0
1168988400000|2007-01-16 23:00:00|1835.05|1835.05|1827.68|1827.68|1843.07|1843.07|1824.74|1824.74|0
1169074800000|2007-01-17 23:00:00|1821.99|1821.99|1793.68|1793.68|1824.34|1824.34|1789.39|1789.39|0
1169161200000|2007-01-18 23:00:00|1787.82|1787.82|1796.81|1796.81|1802.22|1802.22|1787.52|1787.52|0
1169420400000|2007-01-21 23:00:00|1800.33|1800.33|1779.02|1779.02|1800.53|1800.53|1771.24|1771.24|0
1169506800000|2007-01-22 23:00:00|1776.83|1776.83|1773.4|1773.4|1790.07|1790.07|1771.44|1771.44|0
1169593200000|2007-01-23 23:00:00|1785.42|1785.42|1802.63|1802.63|1803.46|1803.46|1781.82|1781.82|0
1169679600000|2007-01-24 23:00:00|1806.75|1806.75|1777.75|1777.75|1810.24|1810.24|1774.58|1774.58|0
1169766000000|2007-01-25 23:00:00|1783.38|1783.38|1772.97|1772.97|1784.82|1784.82|1763.3|1763.3|0
1170025200000|2007-01-28 23:00:00|1771.05|1771.05|1775.08|1775.08|1786.97|1786.97|1767.09|1767.09|0
1170111600000|2007-01-29 23:00:00|1780.26|1780.26|1777.76|1777.76|1782.21|1782.21|1772.03|1772.03|0
1170198000000|2007-01-30 23:00:00|1774.44|1774.44|1792.28|1792.28|1798.49|1798.49|1764.63|1764.63|0
1170284400000|2007-01-31 23:00:00|1801.6|1801.6|1791.45|1791.45|1806.81|1806.81|1785.54|1785.54|0
1170370800000|2007-02-01 23:00:00|1795.68|1795.68|1798.13|1798.13|1800.39|1800.39|1788.97|1788.97|0
1170630000000|2007-02-04 23:00:00|1796.48|1796.48|1795.39|1795.39|1804.4|1804.4|1789.72|1789.72|0
1170716400000|2007-02-05 23:00:00|1799.33|1799.33|1793.06|1793.06|1800.05|1800.05|1776.51|1776.51|0
1170802800000|2007-02-06 23:00:00|1803.23|1803.23|1810.95|1810.95|1816.77|1816.77|1796.18|1796.18|0
1170889200000|2007-02-07 23:00:00|1807.41|1807.41|1810.54|1810.54|1814.48|1814.48|1800.63|1800.63|0
1170975600000|2007-02-08 23:00:00|1815.22|1815.22|1785.53|1785.53|1819.3|1819.3|1780.44|1780.44|0
1171234800000|2007-02-11 23:00:00|1787.11|1787.11|1778.42|1778.42|1787.11|1787.11|1774.25|1774.25|0
1171321200000|2007-02-12 23:00:00|1782.16|1782.16|1783.82|1783.82|1789.98|1789.98|1778.66|1778.66|0
1171407600000|2007-02-13 23:00:00|1792.74|1792.74|1814.98|1814.98|1818.55|1818.55|1792.29|1792.29|0
1171494000000|2007-02-14 23:00:00|1815.49|1815.49|1823.41|1823.41|1824.09|1824.09|1813.07|1813.07|0
1171580400000|2007-02-15 23:00:00|1818.56|1818.56|1821.49|1821.49|1823.37|1823.37|1813.9|1813.9|0
1171926000000|2007-02-19 23:00:00|1817.84|1817.84|1833.71|1833.71|1835.31|1835.31|1808.11|1808.11|0
1172012400000|2007-02-20 23:00:00|1827.03|1827.03|1839.13|1839.13|1839.13|1839.13|1824.53|1824.53|0
1172098800000|2007-02-21 23:00:00|1845.47|1845.47|1846.34|1846.34|1851.47|1851.47|1832.6|1832.6|0
1172185200000|2007-02-22 23:00:00|1845.41|1845.41|1839.77|1839.77|1846.77|1846.77|1832.4|1832.4|0
1172444400000|2007-02-25 23:00:00|1848.48|1848.48|1830.59|1830.59|1849.09|1849.09|1819.76|1819.76|0
1172530800000|2007-02-26 23:00:00|1801.87|1801.87|1755.99|1755.99|1808.08|1808.08|1750.7|1750.7|0
1172617200000|2007-02-27 23:00:00|1754.88|1754.88|1761.65|1761.65|1778.17|1778.17|1746.29|1746.29|0
1172703600000|2007-02-28 23:00:00|1729.03|1729.03|1753.45|1753.45|1768.96|1768.96|1717.95|1717.95|0
1172790000000|2007-03-01 23:00:00|1740.87|1740.87|1726.03|1726.03|1752.86|1752.86|1726.03|1726.03|0
1173049200000|2007-03-04 23:00:00|1726.03|1726.03|1712.94|1712.94|1739.05|1739.05|1710.97|1710.97|0
1173135600000|2007-03-05 23:00:00|1730.39|1730.39|1743.1|1743.1|1747.21|1747.21|1727.12|1727.12|0
1173222000000|2007-03-06 23:00:00|1740.79|1740.79|1736.1|1736.1|1746.86|1746.86|1733.82|1733.82|0
1173308400000|2007-03-07 23:00:00|1753.6|1753.6|1746.43|1746.43|1757.52|1757.52|1741.47|1741.47|0
1173394800000|2007-03-08 23:00:00|1759.54|1759.54|1744.74|1744.74|1760.96|1760.96|1734.35|1734.35|0
1173654000000|2007-03-11 23:00:00|1742.98|1742.98|1756.42|1756.42|1758.49|1758.49|1742.05|1742.05|0
1173740400000|2007-03-12 23:00:00|1747.32|1747.32|1722.48|1722.48|1756.22|1756.22|1722.48|1722.48|0
1173826800000|2007-03-13 23:00:00|1724.65|1724.65|1743.15|1743.15|1743.15|1743.15|1711.28|1711.28|0
1173913200000|2007-03-14 23:00:00|1743.48|1743.48|1744.87|1744.87|1749.58|1749.58|1737.04|1737.04|0
1173999600000|2007-03-15 23:00:00|1743.58|1743.58|1742.23|1742.23|1750.39|1750.39|1733.58|1733.58|0
1174258800000|2007-03-18 23:00:00|1752.19|1752.19|1758.23|1758.23|1764.37|1764.37|1747.05|1747.05|0
1174345200000|2007-03-19 23:00:00|1759.49|1759.49|1767.25|1767.25|1772.74|1772.74|1757.94|1757.94|0
1174431600000|2007-03-20 23:00:00|1774.51|1774.51|1806.35|1806.35|1806.35|1806.35|1763.54|1763.54|0
1174518000000|2007-03-21 23:00:00|1806.76|1806.76|1799.75|1799.75|1807.43|1807.43|1793.38|1793.38|0
1174604400000|2007-03-22 23:00:00|1800.18|1800.18|1794.04|1794.04|1804.63|1804.63|1792.74|1792.74|0
1174860000000|2007-03-25 22:00:00|1796.01|1796.01|1802.95|1802.95|1802.95|1802.95|1774.96|1774.96|0
1174946400000|2007-03-26 22:00:00|1798.14|1798.14|1789.93|1789.93|1798.89|1798.89|1787.98|1787.98|0
1175032800000|2007-03-27 22:00:00|1781.66|1781.66|1770.54|1770.54|1789.65|1789.65|1770.54|1770.54|0
1175119200000|2007-03-28 22:00:00|1783.44|1783.44|1771.72|1771.72|1783.48|1783.48|1753.43|1753.43|0
1175205600000|2007-03-29 22:00:00|1772.86|1772.86|1772.36|1772.36|1783.33|1783.33|1758.1|1758.1|0
1175464800000|2007-04-01 22:00:00|1775.92|1775.92|1773.33|1773.33|1779.3|1779.3|1761.65|1761.65|0
1175551200000|2007-04-02 22:00:00|1782.5|1782.5|1796.31|1796.31|1801.9|1801.9|1781.89|1781.89|0
1175637600000|2007-04-03 22:00:00|1797.28|1797.28|1801.74|1801.74|1804.54|1804.54|1795|1795|0
1175724000000|2007-04-04 22:00:00|1801.1|1801.1|1812.94|1812.94|1812.94|1812.94|1798.53|1798.53|0
1176069600000|2007-04-08 22:00:00|1818.75|1818.75|1808.19|1808.19|1819.04|1819.04|1805.09|1805.09|0
1176156000000|2007-04-09 22:00:00|1807.06|1807.06|1816.93|1816.93|1816.93|1816.93|1806.91|1806.91|0
1176242400000|2007-04-10 22:00:00|1815.38|1815.38|1798.09|1798.09|1815.73|1815.73|1793.25|1793.25|0
1176328800000|2007-04-11 22:00:00|1795.15|1795.15|1813.49|1813.49|1814.68|1814.68|1788.4|1788.4|0
1176415200000|2007-04-12 22:00:00|1811.66|1811.66|1816.85|1816.85|1818.42|1818.42|1801.89|1801.89|0
1176674400000|2007-04-15 22:00:00|1823.69|1823.69|1833.96|1833.96|1835.68|1835.68|1823.69|1823.69|0
1176760800000|2007-04-16 22:00:00|1835.67|1835.67|1834.91|1834.91|1838.1|1838.1|1829.11|1829.11|0
1176847200000|2007-04-17 22:00:00|1828.76|1828.76|1832.39|1832.39|1839.31|1839.31|1823.29|1823.29|0
1176933600000|2007-04-18 22:00:00|1823.2|1823.2|1832.47|1832.47|1840.28|1840.28|1819.31|1819.31|0
1177020000000|2007-04-19 22:00:00|1848.69|1848.69|1845.89|1845.89|1856.43|1856.43|1838.77|1838.77|0
1177279200000|2007-04-22 22:00:00|1848.49|1848.49|1850.18|1850.18|1854.75|1854.75|1844.8|1844.8|0
1177365600000|2007-04-23 22:00:00|1856.32|1856.32|1858.87|1858.87|1863.76|1863.76|1844.05|1844.05|0
1177452000000|2007-04-24 22:00:00|1865.77|1865.77|1881.33|1881.33|1883.58|1883.58|1859.06|1859.06|0
1177538400000|2007-04-25 22:00:00|1889.58|1889.58|1889.57|1889.57|1896.77|1896.77|1884.26|1884.26|0
1177624800000|2007-04-26 22:00:00|1886.32|1886.32|1891.06|1891.06|1894.97|1894.97|1883.36|1883.36|0
1177884000000|2007-04-29 22:00:00|1891.81|1891.81|1867.75|1867.75|1891.81|1891.81|1867.75|1867.75|0
1177970400000|2007-04-30 22:00:00|1872.34|1872.34|1873.43|1873.43|1876.19|1876.19|1857.33|1857.33|0
1178056800000|2007-05-01 22:00:00|1874.56|1874.56|1889.73|1889.73|1894.3|1894.3|1874.39|1874.39|0
1178143200000|2007-05-02 22:00:00|1892.6|1892.6|1895.64|1895.64|1899.49|1899.49|1888.74|1888.74|0
1178229600000|2007-05-03 22:00:00|1902.4|1902.4|1895.7|1895.7|1905.85|1905.85|1888.4|1888.4|0
1178488800000|2007-05-06 22:00:00|1896.1|1896.1|1895.96|1895.96|1901.42|1901.42|1893.97|1893.97|0
1178575200000|2007-05-07 22:00:00|1890.08|1890.08|1899.83|1899.83|1901.21|1901.21|1883.01|1883.01|0
1178661600000|2007-05-08 22:00:00|1891.2|1891.2|1905.65|1905.65|1909.3|1909.3|1890.16|1890.16|0
1178748000000|2007-05-09 22:00:00|1896.42|1896.42|1875.2|1875.2|1902.19|1902.19|1874.24|1874.24|0
1178834400000|2007-05-10 22:00:00|1881.54|1881.54|1898.79|1898.79|1899.44|1899.44|1878.38|1878.38|0
1179093600000|2007-05-13 22:00:00|1902.1|1902.1|1888.08|1888.08|1906.38|1906.38|1878.63|1878.63|0
1179180000000|2007-05-14 22:00:00|1887.59|1887.59|1871.79|1871.79|1898.02|1898.02|1870.24|1870.24|0
1179266400000|2007-05-15 22:00:00|1878.52|1878.52|1891.57|1891.57|1891.57|1891.57|1866.98|1866.98|0
1179352800000|2007-05-16 22:00:00|1889.17|1889.17|1884.68|1884.68|1892.71|1892.71|1882.04|1882.04|0
1179439200000|2007-05-17 22:00:00|1890.88|1890.88|1896.93|1896.93|1898.34|1898.34|1885.93|1885.93|0
1179698400000|2007-05-20 22:00:00|1899.6|1899.6|1911.16|1911.16|1919.6|1919.6|1897.86|1897.86|0
1179784800000|2007-05-21 22:00:00|1913.51|1913.51|1916.45|1916.45|1921.81|1921.81|1905.77|1905.77|0
1179871200000|2007-05-22 22:00:00|1919.45|1919.45|1904.41|1904.41|1925.43|1925.43|1903.87|1903.87|0
1179957600000|2007-05-23 22:00:00|1904.19|1904.19|1874.6|1874.6|1911.48|1911.48|1869.51|1869.51|0
1180044000000|2007-05-24 22:00:00|1883.41|1883.41|1889.25|1889.25|1892.71|1892.71|1877.73|1877.73|0
1180389600000|2007-05-28 22:00:00|1891.07|1891.07|1899.79|1899.79|1904.31|1904.31|1887.26|1887.26|0
1180476000000|2007-05-29 22:00:00|1889.28|1889.28|1918.08|1918.08|1918.08|1918.08|1884.45|1884.45|0
1180562400000|2007-05-30 22:00:00|1923.56|1923.56|1928.19|1928.19|1931.1|1931.1|1919.27|1919.27|0
1180648800000|2007-05-31 22:00:00|1934.74|1934.74|1928.26|1928.26|1940.81|1940.81|1925.65|1925.65|0
1180908000000|2007-06-03 22:00:00|1921.95|1921.95|1933.73|1933.73|1935.85|1935.85|1920.21|1920.21|0
1180994400000|2007-06-04 22:00:00|1928.65|1928.65|1932.35|1932.35|1932.94|1932.94|1916.38|1916.38|0
1181080800000|2007-06-05 22:00:00|1924.43|1924.43|1914.85|1914.85|1924.51|1924.51|1908.8|1908.8|0
1181167200000|2007-06-06 22:00:00|1908.66|1908.66|1882.17|1882.17|1918.82|1918.82|1882.17|1882.17|0
1181253600000|2007-06-07 22:00:00|1884.66|1884.66|1906.26|1906.26|1906.79|1906.79|1876.52|1876.52|0
1181512800000|2007-06-10 22:00:00|1904.91|1904.91|1901.96|1901.96|1917.43|1917.43|1900.73|1900.73|0
1181599200000|2007-06-11 22:00:00|1892.13|1892.13|1890.67|1890.67|1911.14|1911.14|1887.77|1887.77|0
1181685600000|2007-06-12 22:00:00|1897.79|1897.79|1913.87|1913.87|1913.87|1913.87|1892.55|1892.55|0
1181772000000|2007-06-13 22:00:00|1914.28|1914.28|1924.54|1924.54|1929.59|1929.59|1913.53|1913.53|0
1181858400000|2007-06-14 22:00:00|1943.91|1943.91|1942.41|1942.41|1946.7|1946.7|1937.99|1937.99|0
1182117600000|2007-06-17 22:00:00|1947.79|1947.79|1944.37|1944.37|1947.79|1947.79|1939.27|1939.27|0
1182204000000|2007-06-18 22:00:00|1939.07|1939.07|1941.75|1941.75|1946.88|1946.88|1932.75|1932.75|0
1182290400000|2007-06-19 22:00:00|1945.06|1945.06|1922.12|1922.12|1948.58|1948.58|1922.07|1922.07|0
1182376800000|2007-06-20 22:00:00|1922.32|1922.32|1941.32|1941.32|1943.42|1943.42|1915.77|1915.77|0
1182463200000|2007-06-21 22:00:00|1936.78|1936.78|1921.94|1921.94|1940.28|1940.28|1917.52|1917.52|0
1182722400000|2007-06-24 22:00:00|1924.18|1924.18|1912.9|1912.9|1934.84|1934.84|1905.02|1905.02|0
1182808800000|2007-06-25 22:00:00|1923.7|1923.7|1908.64|1908.64|1924.42|1924.42|1901.18|1901.18|0
1182895200000|2007-06-26 22:00:00|1901.6|1901.6|1933.06|1933.06|1934.03|1934.03|1899.92|1899.92|0
1182981600000|2007-06-27 22:00:00|1931.77|1931.77|1931.67|1931.67|1945.12|1945.12|1930.53|1930.53|0
1183068000000|2007-06-28 22:00:00|1944.5|1944.5|1934.1|1934.1|1947|1947|1920.83|1920.83|0
1183327200000|2007-07-01 22:00:00|1943.28|1943.28|1954.12|1954.12|1954.24|1954.24|1939.74|1939.74|0
1183413600000|2007-07-02 22:00:00|1957.48|1957.48|1965.2|1965.2|1965.2|1965.2|1953.93|1953.93|0
1183586400000|2007-07-04 22:00:00|1967.74|1967.74|1981.06|1981.06|1983.1|1983.1|1964.49|1964.49|0
1183672800000|2007-07-05 22:00:00|1980.78|1980.78|1988.31|1988.31|1989.43|1989.43|1973.4|1973.4|0
1183932000000|2007-07-08 22:00:00|1989.76|1989.76|1989.2|1989.2|1992.55|1992.55|1982.37|1982.37|0
1184018400000|2007-07-09 22:00:00|1979.13|1979.13|1971.89|1971.89|1989.35|1989.35|1970.36|1970.36|0
1184104800000|2007-07-10 22:00:00|1968.98|1968.98|1984.08|1984.08|1984.67|1984.67|1965.61|1965.61|0
1184191200000|2007-07-11 22:00:00|1992.57|1992.57|2021.03|2021.03|2021.03|2021.03|1990.89|1990.89|0
1184277600000|2007-07-12 22:00:00|2018.84|2018.84|2032.16|2032.16|2032.28|2032.28|2017.28|2017.28|0
1184536800000|2007-07-15 22:00:00|2030.34|2030.34|2028.02|2028.02|2037.5|2037.5|2024.3|2024.3|0
1184623200000|2007-07-16 22:00:00|2031.33|2031.33|2041.78|2041.78|2045.97|2045.97|2030.57|2030.57|0
1184709600000|2007-07-17 22:00:00|2030.54|2030.54|2037.98|2037.98|2038.64|2038.64|2019.17|2019.17|0
1184796000000|2007-07-18 22:00:00|2052.31|2052.31|2052.99|2052.99|2060.29|2060.29|2046.96|2046.96|0
1184882400000|2007-07-19 22:00:00|2047.14|2047.14|2035.88|2035.88|2048.24|2048.24|2024.25|2024.25|0
1185141600000|2007-07-22 22:00:00|2043.82|2043.82|2036.33|2036.33|2045.81|2045.81|2031.37|2031.37|0
1185228000000|2007-07-23 22:00:00|2021.52|2021.52|2000.55|2000.55|2037.72|2037.72|1995.62|1995.62|0
1185314400000|2007-07-24 22:00:00|2017.56|2017.56|2011.14|2011.14|2020.68|2020.68|1996.05|1996.05|0
1185400800000|2007-07-25 22:00:00|1996.93|1996.93|1986.6|1986.6|2012.49|2012.49|1955.62|1955.62|0
1185487200000|2007-07-26 22:00:00|1988.85|1988.85|1956.19|1956.19|1997.79|1997.79|1956.16|1956.16|0
1185746400000|2007-07-29 22:00:00|1961.78|1961.78|1973.93|1973.93|1981.86|1981.86|1951.36|1951.36|0
1185832800000|2007-07-30 22:00:00|1992.53|1992.53|1932.06|1932.06|1992.53|1992.53|1931.99|1931.99|0
1185919200000|2007-07-31 22:00:00|1929.09|1929.09|1945.08|1945.08|1946.76|1946.76|1912.1|1912.1|0
1186005600000|2007-08-01 22:00:00|1950.95|1950.95|1966.6|1966.6|1969.66|1969.66|1944.37|1944.37|0
1186092000000|2007-08-02 22:00:00|1963.49|1963.49|1918.56|1918.56|1964.5|1964.5|1918.56|1918.56|0
1186351200000|2007-08-05 22:00:00|1931.38|1931.38|1954.37|1954.37|1954.37|1954.37|1912.69|1912.69|0
1186437600000|2007-08-06 22:00:00|1943.39|1943.39|1961.64|1961.64|1976.7|1976.7|1932.05|1932.05|0
1186524000000|2007-08-07 22:00:00|1974.33|1974.33|1987.34|1987.34|1995|1995|1968.34|1968.34|0
1186610400000|2007-08-08 22:00:00|1959.97|1959.97|1936.76|1936.76|1990.96|1990.96|1936.76|1936.76|0
1186696800000|2007-08-09 22:00:00|1918.99|1918.99|1925.14|1925.14|1944.54|1944.54|1896.69|1896.69|0
1186956000000|2007-08-12 22:00:00|1941.41|1941.41|1934.41|1934.41|1946.75|1946.75|1931.33|1931.33|0
1187042400000|2007-08-13 22:00:00|1938.79|1938.79|1901.32|1901.32|1940.89|1940.89|1901.32|1901.32|0
1187128800000|2007-08-14 22:00:00|1897.05|1897.05|1864.92|1864.92|1913.79|1913.79|1864.2|1864.2|0
1187215200000|2007-08-15 22:00:00|1850.17|1850.17|1846.09|1846.09|1865.47|1865.47|1805.66|1805.66|0
1187301600000|2007-08-16 22:00:00|1883.15|1883.15|1888.78|1888.78|1893.77|1893.77|1853.87|1853.87|0
1187560800000|2007-08-19 22:00:00|1891.13|1891.13|1893.05|1893.05|1899.05|1899.05|1874.27|1874.27|0
1187647200000|2007-08-20 22:00:00|1887.83|1887.83|1910.99|1910.99|1915.1|1915.1|1886.45|1886.45|0
1187733600000|2007-08-21 22:00:00|1927.31|1927.31|1936.77|1936.77|1938.79|1938.79|1922.19|1922.19|0
1187820000000|2007-08-22 22:00:00|1942.12|1942.12|1931.88|1931.88|1945.11|1945.11|1920.62|1920.62|0
1187906400000|2007-08-23 22:00:00|1928.8|1928.8|1961.38|1961.38|1961.38|1961.38|1924.11|1924.11|0
1188165600000|2007-08-26 22:00:00|1954.88|1954.88|1947.49|1947.49|1958.96|1958.96|1945.51|1945.51|0
1188252000000|2007-08-27 22:00:00|1934.93|1934.93|1899.24|1899.24|1939.1|1939.1|1899.24|1899.24|0
1188338400000|2007-08-28 22:00:00|1914.25|1914.25|1954.85|1954.85|1955.46|1955.46|1913.49|1913.49|0
1188424800000|2007-08-29 22:00:00|1942.79|1942.79|1963.75|1963.75|1980.95|1980.95|1940.92|1940.92|0
1188511200000|2007-08-30 22:00:00|1987.94|1987.94|1988.73|1988.73|1993.73|1993.73|1975.83|1975.83|0
1188856800000|2007-09-03 22:00:00|1989.28|1989.28|2020.51|2020.51|2032.1|2032.1|1989.28|1989.28|0
1188943200000|2007-09-04 22:00:00|2013.66|2013.66|1994.38|1994.38|2017.32|2017.32|1987.3|1987.3|0
1189029600000|2007-09-05 22:00:00|2001.76|2001.76|1998.67|1998.67|2006.05|2006.05|1984.44|1984.44|0
1189116000000|2007-09-06 22:00:00|1972.12|1972.12|1958.35|1958.35|1975.31|1975.31|1949.87|1949.87|0
1189375200000|2007-09-09 22:00:00|1975.67|1975.67|1960.2|1960.2|1980.97|1980.97|1943.27|1943.27|0
1189461600000|2007-09-10 22:00:00|1973.16|1973.16|1988.98|1988.98|1991.02|1991.02|1969.52|1969.52|0
1189548000000|2007-09-11 22:00:00|1986.21|1986.21|1988.96|1988.96|2006.37|2006.37|1983.44|1983.44|0
1189634400000|2007-09-12 22:00:00|2004.73|2004.73|1998.63|1998.63|2005.96|2005.96|1989.91|1989.91|0
1189720800000|2007-09-13 22:00:00|1984.24|1984.24|2000.82|2000.82|2004.03|2004.03|1981.91|1981.91|0
1189980000000|2007-09-16 22:00:00|1993.5|1993.5|1983.08|1983.08|1995.47|1995.47|1975.29|1975.29|0
1190066400000|2007-09-17 22:00:00|1993.85|1993.85|2035.37|2035.37|2035.37|2035.37|1985.7|1985.7|0
1190152800000|2007-09-18 22:00:00|2047.46|2047.46|2041.36|2041.36|2056.27|2056.27|2032.08|2032.08|0
1190239200000|2007-09-19 22:00:00|2035.87|2035.87|2032.61|2032.61|2043.21|2043.21|2029.53|2029.53|0
1190325600000|2007-09-20 22:00:00|2042.64|2042.64|2049.48|2049.48|2054.09|2054.09|2041.48|2041.48|0
1190584800000|2007-09-23 22:00:00|2054.77|2054.77|2057.25|2057.25|2072.7|2072.7|2047.51|2047.51|0
1190671200000|2007-09-24 22:00:00|2049.78|2049.78|2076.83|2076.83|2076.83|2076.83|2048.34|2048.34|0
1190757600000|2007-09-25 22:00:00|2088.12|2088.12|2088.38|2088.38|2094.97|2094.97|2079.92|2079.92|0
1190844000000|2007-09-26 22:00:00|2098.74|2098.74|2096.39|2096.39|2099.61|2099.61|2089.58|2089.58|0
1190930400000|2007-09-27 22:00:00|2096.37|2096.37|2091.11|2091.11|2101.96|2101.96|2082.04|2082.04|0
1191189600000|2007-09-30 22:00:00|2092.6|2092.6|2116.97|2116.97|2120.79|2120.79|2092.6|2092.6|0
1191276000000|2007-10-01 22:00:00|2116.15|2116.15|2115.89|2115.89|2117.34|2117.34|2104.15|2104.15|0
1191362400000|2007-10-02 22:00:00|2108.04|2108.04|2103.01|2103.01|2117.38|2117.38|2095.3|2095.3|0
1191448800000|2007-10-03 22:00:00|2107.11|2107.11|2105.56|2105.56|2107.72|2107.72|2088.79|2088.79|0
1191535200000|2007-10-04 22:00:00|2123.49|2123.49|2149.67|2149.67|2151.72|2151.72|2118.13|2118.13|0
1191794400000|2007-10-07 22:00:00|2151.11|2151.11|2163.26|2163.26|2163.26|2163.26|2144.22|2144.22|0
1191880800000|2007-10-08 22:00:00|2168.53|2168.53|2171.21|2171.21|2173.95|2173.95|2157.95|2157.95|0
1191967200000|2007-10-09 22:00:00|2172.67|2172.67|2176.98|2176.98|2178.95|2178.95|2164.91|2164.91|0
1192053600000|2007-10-10 22:00:00|2188.72|2188.72|2140.92|2140.92|2194.14|2194.14|2127.07|2127.07|0
1192140000000|2007-10-11 22:00:00|2151.94|2151.94|2177.99|2177.99|2177.99|2177.99|2148.38|2148.38|0
1192399200000|2007-10-14 22:00:00|2182.06|2182.06|2158.92|2158.92|2184.86|2184.86|2143.9|2143.9|0
1192485600000|2007-10-15 22:00:00|2147.88|2147.88|2151.14|2151.14|2166.65|2166.65|2143.56|2143.56|0
1192572000000|2007-10-16 22:00:00|2182.7|2182.7|2179.14|2179.14|2182.85|2182.85|2143.54|2143.54|0
1192658400000|2007-10-17 22:00:00|2168.24|2168.24|2187.52|2187.52|2191.66|2191.66|2161.68|2161.68|0
1192744800000|2007-10-18 22:00:00|2188.75|2188.75|2131.08|2131.08|2188.75|2188.75|2131.08|2131.08|0
1193004000000|2007-10-21 22:00:00|2121.01|2121.01|2157.45|2157.45|2160.02|2160.02|2116.64|2116.64|0
1193090400000|2007-10-22 22:00:00|2181.79|2181.79|2205.18|2205.18|2205.18|2205.18|2170.47|2170.47|0
1193176800000|2007-10-23 22:00:00|2187.03|2187.03|2188.59|2188.59|2194.35|2194.35|2140.87|2140.87|0
1193263200000|2007-10-24 22:00:00|2190.51|2190.51|2161.52|2161.52|2195.4|2195.4|2146.23|2146.23|0
1193349600000|2007-10-25 22:00:00|2200.69|2200.69|2194.59|2194.59|2203.88|2203.88|2174.82|2174.82|0
1193612400000|2007-10-28 23:00:00|2202.96|2202.96|2203.42|2203.42|2209.39|2209.39|2191.21|2191.21|0
1193698800000|2007-10-29 23:00:00|2197.14|2197.14|2207.61|2207.61|2218.88|2218.88|2192.69|2192.69|0
1193785200000|2007-10-30 23:00:00|2214.14|2214.14|2238.98|2238.98|2239.23|2239.23|2199.02|2199.02|0
1193871600000|2007-10-31 23:00:00|2223.52|2223.52|2197.07|2197.07|2226.88|2226.88|2196.35|2196.35|0
1193958000000|2007-11-01 23:00:00|2211.39|2211.39|2213.86|2213.86|2218.66|2218.66|2181.5|2181.5|0
1194217200000|2007-11-04 23:00:00|2193.06|2193.06|2200.48|2200.48|2212.06|2212.06|2179.9|2179.9|0
1194303600000|2007-11-05 23:00:00|2212.2|2212.2|2223.97|2223.97|2224.43|2224.43|2188.1|2188.1|0
1194390000000|2007-11-06 23:00:00|2205.29|2205.29|2169.43|2169.43|2219.82|2219.82|2168.55|2168.55|0
1194476400000|2007-11-07 23:00:00|2165.57|2165.57|2106.16|2106.16|2167.81|2167.81|2066.55|2066.55|0
1194562800000|2007-11-08 23:00:00|2061.52|2061.52|2034.3|2034.3|2078.06|2078.06|2033.88|2033.88|0
1194822000000|2007-11-11 23:00:00|2028.91|2028.91|1982.16|1982.16|2043.05|2043.05|1980.18|1980.18|0
1194908400000|2007-11-12 23:00:00|2009.74|2009.74|2066.08|2066.08|2066.08|2066.08|2009.74|2009.74|0
1194994800000|2007-11-13 23:00:00|2090.67|2090.67|2038.05|2038.05|2091.06|2091.06|2030.62|2030.62|0
1195081200000|2007-11-14 23:00:00|2035.46|2035.46|2024.03|2024.03|2054.06|2054.06|2007.78|2007.78|0
1195167600000|2007-11-15 23:00:00|2038.27|2038.27|2048.62|2048.62|2052.2|2052.2|2006.85|2006.85|0
1195426800000|2007-11-18 23:00:00|2040.17|2040.17|2021.14|2021.14|2050.03|2050.03|2009.71|2009.71|0
1195513200000|2007-11-19 23:00:00|2030.94|2030.94|2029.94|2029.94|2064.08|2064.08|1990.12|1990.12|0
1195599600000|2007-11-20 23:00:00|2008.88|2008.88|2006.38|2006.38|2039.39|2039.39|1986.45|1986.45|0
1195772400000|2007-11-22 23:00:00|2019.4|2019.4|2028.9|2028.9|2031.87|2031.87|2008.13|2008.13|0
1196031600000|2007-11-25 23:00:00|2033.24|2033.24|1989.36|1989.36|2047.92|2047.92|1988.3|1988.3|0
1196118000000|2007-11-26 23:00:00|2007.35|2007.35|2033.76|2033.76|2034.65|2034.65|1997.53|1997.53|0
1196204400000|2007-11-27 23:00:00|2055.77|2055.77|2095.39|2095.39|2100.97|2100.97|2055.77|2055.77|0
1196290800000|2007-11-28 23:00:00|2084.57|2084.57|2102.42|2102.42|2108.25|2108.25|2082.19|2082.19|0
1196377200000|2007-11-29 23:00:00|2122.64|2122.64|2089.1|2089.1|2122.64|2122.64|2071.78|2071.78|0
1196636400000|2007-12-02 23:00:00|2080.1|2080.1|2067.45|2067.45|2094.36|2094.36|2066.23|2066.23|0
1196722800000|2007-12-03 23:00:00|2053.17|2053.17|2059.06|2059.06|2070.39|2070.39|2048.65|2048.65|0
1196809200000|2007-12-04 23:00:00|2083.19|2083.19|2099.31|2099.31|2103.83|2103.83|2079.67|2079.67|0
1196895600000|2007-12-05 23:00:00|2099.7|2099.7|2127.65|2127.65|2128.32|2128.32|2098.3|2098.3|0
1196982000000|2007-12-06 23:00:00|2127.54|2127.54|2130|2130|2135.24|2135.24|2116.63|2116.63|0
1197241200000|2007-12-09 23:00:00|2131.67|2131.67|2134.88|2134.88|2141.36|2141.36|2126.97|2126.97|0
1197327600000|2007-12-10 23:00:00|2137.82|2137.82|2083.72|2083.72|2147.68|2147.68|2081.55|2081.55|0
1197414000000|2007-12-11 23:00:00|2125.14|2125.14|2101.36|2101.36|2130.57|2130.57|2070.52|2070.52|0
1197500400000|2007-12-12 23:00:00|2083.08|2083.08|2094.68|2094.68|2097.95|2097.95|2072.75|2072.75|0
1197586800000|2007-12-13 23:00:00|2078.4|2078.4|2072.11|2072.11|2096.96|2096.96|2069.94|2069.94|0
1197846000000|2007-12-16 23:00:00|2064.45|2064.45|2020.8|2020.8|2068.92|2068.92|2020.26|2020.26|0
1197932400000|2007-12-17 23:00:00|2041.66|2041.66|2029.49|2029.49|2042.29|2042.29|1999.59|1999.59|0
1198018800000|2007-12-18 23:00:00|2027.9|2027.9|2031|2031|2038.99|2038.99|2016.69|2016.69|0
1198105200000|2007-12-19 23:00:00|2056.12|2056.12|2069.68|2069.68|2070.51|2070.51|2040.38|2040.38|0
1198191600000|2007-12-20 23:00:00|2100.71|2100.71|2111.77|2111.77|2111.77|2111.77|2094.65|2094.65|0
1198450800000|2007-12-23 23:00:00|2113.12|2113.12|2128.62|2128.62|2131.73|2131.73|2113.12|2113.12|0
1198623600000|2007-12-25 23:00:00|2121.41|2121.41|2136.94|2136.94|2141.08|2141.08|2116.21|2116.21|0
1198710000000|2007-12-26 23:00:00|2129.01|2129.01|2106.09|2106.09|2135.55|2135.55|2104.02|2104.02|0
1198796400000|2007-12-27 23:00:00|2118.63|2118.63|2107.05|2107.05|2121.28|2121.28|2092.03|2092.03|0
1199055600000|2007-12-30 23:00:00|2097.91|2097.91|2084.93|2084.93|2102.39|2102.39|2083.58|2083.58|0
1199228400000|2008-01-01 23:00:00|2085.53|2085.53|2049.71|2049.71|2094.22|2094.22|2040.43|2040.43|0
1199314800000|2008-01-02 23:00:00|2050.64|2050.64|2051.76|2051.76|2064.73|2064.73|2040.01|2040.01|0
1199401200000|2008-01-03 23:00:00|2025.36|2025.36|1963.52|1963.52|2025.36|2025.36|1963.02|1963.02|0
1199660400000|2008-01-06 23:00:00|1971.28|1971.28|1957.44|1957.44|1975.87|1975.87|1929.27|1929.27|0
1199746800000|2008-01-07 23:00:00|1965.42|1965.42|1910.33|1910.33|1983.14|1983.14|1910.33|1910.33|0
1199833200000|2008-01-08 23:00:00|1915.23|1915.23|1949.2|1949.2|1949.2|1949.2|1889.92|1889.92|0
1199919600000|2008-01-09 23:00:00|1930.91|1930.91|1953.64|1953.64|1968.09|1968.09|1924.39|1924.39|0
1200006000000|2008-01-10 23:00:00|1940.98|1940.98|1912.81|1912.81|1941.53|1941.53|1900.23|1900.23|0
1200265200000|2008-01-13 23:00:00|1940.33|1940.33|1949.15|1949.15|1952.55|1952.55|1924.86|1924.86|0
1200351600000|2008-01-14 23:00:00|1925.95|1925.95|1894.09|1894.09|1931.71|1931.71|1885.45|1885.45|0
1200438000000|2008-01-15 23:00:00|1876.45|1876.45|1872.29|1872.29|1907.3|1907.3|1848.58|1848.58|0
1200524400000|2008-01-16 23:00:00|1882.36|1882.36|1842.1|1842.1|1894.19|1894.19|1838.99|1838.99|0
1200610800000|2008-01-17 23:00:00|1862.22|1862.22|1844.09|1844.09|1876.04|1876.04|1829.62|1829.62|0
1200956400000|2008-01-21 23:00:00|1740.53|1740.53|1795.61|1795.61|1820.51|1820.51|1740.53|1740.53|0
1201042800000|2008-01-22 23:00:00|1725.46|1725.46|1789.53|1789.53|1794.46|1794.46|1693.06|1693.06|0
1201129200000|2008-01-23 23:00:00|1800.84|1800.84|1826.92|1826.92|1826.92|1826.92|1793.11|1793.11|0
1201215600000|2008-01-24 23:00:00|1860.92|1860.92|1789.17|1789.17|1864|1864|1788.07|1788.07|0
1201474800000|2008-01-27 23:00:00|1788.14|1788.14|1805.08|1805.08|1807.12|1807.12|1773.7|1773.7|0
1201561200000|2008-01-28 23:00:00|1812.43|1812.43|1807.67|1807.67|1816.43|1816.43|1792.64|1792.64|0
1201647600000|2008-01-29 23:00:00|1800.36|1800.36|1808.51|1808.51|1843.2|1843.2|1798.31|1798.31|0
1201734000000|2008-01-30 23:00:00|1782.33|1782.33|1841.42|1841.42|1853.81|1853.81|1782.02|1782.02|0
1201820400000|2008-01-31 23:00:00|1846.07|1846.07|1855.27|1855.27|1864.97|1864.97|1826.43|1826.43|0
1202079600000|2008-02-03 23:00:00|1854.62|1854.62|1828.8|1828.8|1854.62|1854.62|1828.11|1828.11|0
1202166000000|2008-02-04 23:00:00|1798.65|1798.65|1773.49|1773.49|1813.55|1813.55|1773.49|1773.49|0
1202252400000|2008-02-05 23:00:00|1786.96|1786.96|1740.95|1740.95|1795.82|1795.82|1739.55|1739.55|0
1202338800000|2008-02-06 23:00:00|1723.21|1723.21|1753.3|1753.3|1779.27|1779.27|1714.86|1714.86|0
1202425200000|2008-02-07 23:00:00|1754.37|1754.37|1773.74|1773.74|1779.48|1779.48|1746.34|1746.34|0
1202684400000|2008-02-10 23:00:00|1780.36|1780.36|1793.09|1793.09|1797.39|1797.39|1770.91|1770.91|0
1202770800000|2008-02-11 23:00:00|1802.65|1802.65|1780.54|1780.54|1812.43|1812.43|1769.62|1769.62|0
1202857200000|2008-02-12 23:00:00|1803.29|1803.29|1823|1823|1824.22|1824.22|1795.67|1795.67|0
1202943600000|2008-02-13 23:00:00|1823.1|1823.1|1787.59|1787.59|1823.1|1823.1|1784.78|1784.78|0
1203030000000|2008-02-14 23:00:00|1776.1|1776.1|1780.38|1780.38|1787.33|1787.33|1767.34|1767.34|0
1203375600000|2008-02-18 23:00:00|1802.17|1802.17|1764.81|1764.81|1807.45|1807.45|1759.24|1759.24|0
1203462000000|2008-02-19 23:00:00|1756.64|1756.64|1787.45|1787.45|1791.35|1791.35|1756.64|1756.64|0
1203548400000|2008-02-20 23:00:00|1802.02|1802.02|1766.3|1766.3|1806.44|1806.44|1762.24|1762.24|0
1203634800000|2008-02-21 23:00:00|1772.88|1772.88|1773.44|1773.44|1774.97|1774.97|1739.15|1739.15|0
1203894000000|2008-02-24 23:00:00|1773.05|1773.05|1785.46|1785.46|1790.77|1790.77|1761.93|1761.93|0
1203980400000|2008-02-25 23:00:00|1773.5|1773.5|1791.31|1791.31|1807.41|1807.41|1763.41|1763.41|0
1204066800000|2008-02-26 23:00:00|1778.62|1778.62|1799.94|1799.94|1806.42|1806.42|1775.45|1775.45|0
1204153200000|2008-02-27 23:00:00|1794.11|1794.11|1794.46|1794.46|1808.65|1808.65|1786.2|1786.2|0
1204239600000|2008-02-28 23:00:00|1776.01|1776.01|1745.27|1745.27|1778.07|1778.07|1740.9|1740.9|0
1204498800000|2008-03-02 23:00:00|1743.92|1743.92|1733.27|1733.27|1746.56|1746.56|1716.52|1716.52|0
1204585200000|2008-03-03 23:00:00|1724.33|1724.33|1743.7|1743.7|1748.07|1748.07|1707.42|1707.42|0
1204671600000|2008-03-04 23:00:00|1746.4|1746.4|1753.57|1753.57|1768.13|1768.13|1737.26|1737.26|0
1204758000000|2008-03-05 23:00:00|1749.42|1749.42|1712.5|1712.5|1757.56|1757.56|1710.96|1710.96|0
1204844400000|2008-03-06 23:00:00|1701.34|1701.34|1707.5|1707.5|1731.39|1731.39|1682.03|1682.03|0
1205103600000|2008-03-09 23:00:00|1705.55|1705.55|1673.03|1673.03|1711.03|1711.03|1672.76|1672.76|0
1205190000000|2008-03-10 23:00:00|1704.05|1704.05|1740.95|1740.95|1740.95|1740.95|1686.47|1686.47|0
1205276400000|2008-03-11 23:00:00|1746.19|1746.19|1735.18|1735.18|1764.72|1764.72|1731.08|1731.08|0
1205362800000|2008-03-12 23:00:00|1715.84|1715.84|1750.4|1750.4|1760.23|1760.23|1699.17|1699.17|0
1205449200000|2008-03-13 23:00:00|1757.47|1757.47|1713.83|1713.83|1762.37|1762.37|1696.22|1696.22|0
1205708400000|2008-03-16 23:00:00|1680.54|1680.54|1687.19|1687.19|1706.02|1706.02|1668.57|1668.57|0
1205794800000|2008-03-17 23:00:00|1717.04|1717.04|1761.05|1761.05|1761.05|1761.05|1712.21|1712.21|0
1205881200000|2008-03-18 23:00:00|1765.1|1765.1|1715.59|1715.59|1772.09|1772.09|1715.59|1715.59|0
1205967600000|2008-03-19 23:00:00|1719.7|1719.7|1751.99|1751.99|1752.28|1752.28|1712.33|1712.33|0
1206313200000|2008-03-23 23:00:00|1760.14|1760.14|1814.4|1814.4|1819.26|1819.26|1760.14|1760.14|0
1206399600000|2008-03-24 23:00:00|1816.33|1816.33|1824.54|1824.54|1831.98|1831.98|1800.71|1800.71|0
1206486000000|2008-03-25 23:00:00|1815.83|1815.83|1817.28|1817.28|1822.57|1822.57|1800.83|1800.83|0
1206572400000|2008-03-26 23:00:00|1807.14|1807.14|1777.89|1777.89|1809.24|1809.24|1777.75|1777.75|0
1206658800000|2008-03-27 23:00:00|1788.56|1788.56|1767.57|1767.57|1802.18|1802.18|1762.2|1762.2|0
1206914400000|2008-03-30 22:00:00|1772.96|1772.96|1781.93|1781.93|1789.52|1789.52|1767.86|1767.86|0
1207000800000|2008-03-31 22:00:00|1806.15|1806.15|1855.48|1855.48|1855.48|1855.48|1805.79|1805.79|0
1207087200000|2008-04-01 22:00:00|1855.91|1855.91|1848.8|1848.8|1870.55|1870.55|1836.63|1836.63|0
1207173600000|2008-04-02 22:00:00|1842.69|1842.69|1855.19|1855.19|1866.57|1866.57|1835.96|1835.96|0
1207260000000|2008-04-03 22:00:00|1859.93|1859.93|1865.87|1865.87|1884.13|1884.13|1846.56|1846.56|0
1207519200000|2008-04-06 22:00:00|1878.3|1878.3|1860.83|1860.83|1885.93|1885.93|1856.57|1856.57|0
1207605600000|2008-04-07 22:00:00|1853.37|1853.37|1846.14|1846.14|1858.74|1858.74|1837.47|1837.47|0
1207692000000|2008-04-08 22:00:00|1848.36|1848.36|1826.19|1826.19|1849.2|1849.2|1815.05|1815.05|0
1207778400000|2008-04-09 22:00:00|1827|1827|1852.97|1852.97|1863.2|1863.2|1827|1827|0
1207864800000|2008-04-10 22:00:00|1832.05|1832.05|1798.72|1798.72|1833.14|1833.14|1794.82|1794.82|0
1208124000000|2008-04-13 22:00:00|1796.77|1796.77|1790.93|1790.93|1807.76|1807.76|1788.01|1788.01|0
1208210400000|2008-04-14 22:00:00|1799.48|1799.48|1794.73|1794.73|1802.73|1802.73|1776.6|1776.6|0
1208296800000|2008-04-15 22:00:00|1817.59|1817.59|1846.89|1846.89|1849.45|1849.45|1815.8|1815.8|0
1208383200000|2008-04-16 22:00:00|1846.8|1846.8|1840.88|1840.88|1848.28|1848.28|1829.94|1829.94|0
1208469600000|2008-04-17 22:00:00|1889.2|1889.2|1900.28|1900.28|1908|1908|1879.94|1879.94|0
1208728800000|2008-04-20 22:00:00|1892.97|1892.97|1913.12|1913.12|1914.21|1914.21|1890.8|1890.8|0
1208815200000|2008-04-21 22:00:00|1901.27|1901.27|1881.65|1881.65|1901.74|1901.74|1867.72|1867.72|0
1208901600000|2008-04-22 22:00:00|1897.63|1897.63|1906.66|1906.66|1913.62|1913.62|1888.71|1888.71|0
1208988000000|2008-04-23 22:00:00|1908.13|1908.13|1924.58|1924.58|1942.98|1942.98|1886.94|1886.94|0
1209074400000|2008-04-24 22:00:00|1922.88|1922.88|1918.58|1918.58|1925.04|1925.04|1894.11|1894.11|0
1209333600000|2008-04-27 22:00:00|1920.53|1920.53|1923.26|1923.26|1936.1|1936.1|1917.03|1917.03|0
1209420000000|2008-04-28 22:00:00|1917.83|1917.83|1933.6|1933.6|1941.91|1941.91|1914.25|1914.25|0
1209506400000|2008-04-29 22:00:00|1939.12|1939.12|1917.7|1917.7|1953.59|1953.59|1912.81|1912.81|0
1209592800000|2008-04-30 22:00:00|1921.87|1921.87|1980.44|1980.44|1980.44|1980.44|1921.05|1921.05|0
1209679200000|2008-05-01 22:00:00|1996.31|1996.31|1981.87|1981.87|1996.52|1996.52|1965.84|1965.84|0
1209938400000|2008-05-04 22:00:00|1980.84|1980.84|1975.82|1975.82|1992.69|1992.69|1967.82|1967.82|0
1210024800000|2008-05-05 22:00:00|1968.61|1968.61|1990.61|1990.61|1996.8|1996.8|1957.63|1957.63|0
1210111200000|2008-05-06 22:00:00|1987.44|1987.44|1951.42|1951.42|2000.72|2000.72|1946.28|1946.28|0
1210197600000|2008-05-07 22:00:00|1960.71|1960.71|1966.86|1966.86|1979.12|1979.12|1954.36|1954.36|0
1210284000000|2008-05-08 22:00:00|1950.63|1950.63|1960.29|1960.29|1969.36|1969.36|1947.6|1947.6|0
1210543200000|2008-05-11 22:00:00|1969.5|1969.5|1997.02|1997.02|1998.86|1998.86|1959.48|1959.48|0
1210629600000|2008-05-12 22:00:00|1997.62|1997.62|2000.61|2000.61|2004.53|2004.53|1981.99|1981.99|0
1210716000000|2008-05-13 22:00:00|2008.54|2008.54|1997.3|1997.3|2028.67|2028.67|1993.91|1993.91|0
1210802400000|2008-05-14 22:00:00|1995.41|1995.41|2031.34|2031.34|2032.36|2032.36|1991.2|1991.2|0
1211148000000|2008-05-18 22:00:00|2031.82|2031.82|2016.6|2016.6|2050.79|2050.79|2005.34|2005.34|0
1211234400000|2008-05-19 22:00:00|2008.5|2008.5|2000.67|2000.67|2010.18|2010.18|1987.5|1987.5|0
1211320800000|2008-05-20 22:00:00|2005.29|2005.29|1956.8|1956.8|2015.23|2015.23|1952.77|1952.77|0
1211407200000|2008-05-21 22:00:00|1962.56|1962.56|1964.92|1964.92|1978.05|1978.05|1955.64|1955.64|0
1211493600000|2008-05-22 22:00:00|1959.67|1959.67|1958.96|1958.96|1964.68|1964.68|1943.85|1943.85|0
1211839200000|2008-05-26 22:00:00|1965|1965|1995.44|1995.44|1995.45|1995.45|1963.05|1963.05|0
1211925600000|2008-05-27 22:00:00|2002.77|2002.77|2000.07|2000.07|2004.66|2004.66|1981.25|1981.25|0
1212012000000|2008-05-28 22:00:00|2001.8|2001.8|2019.02|2019.02|2030.24|2030.24|2001.78|2001.78|0
1212098400000|2008-05-29 22:00:00|2028.25|2028.25|2032.57|2032.57|2040.97|2040.97|2022.16|2022.16|0
1212357600000|2008-06-01 22:00:00|2026.58|2026.58|2006.84|2006.84|2028.04|2028.04|1989.33|1989.33|0
1212444000000|2008-06-02 22:00:00|2015.03|2015.03|1996.79|1996.79|2027.2|2027.2|1977.87|1977.87|0
1212530400000|2008-06-03 22:00:00|1991.89|1991.89|2021.45|2021.45|2035.09|2035.09|1989.22|1989.22|0
1212616800000|2008-06-04 22:00:00|2027.17|2027.17|2055.11|2055.11|2055.82|2055.82|2020.59|2020.59|0
1212962400000|2008-06-08 22:00:00|1995.37|1995.37|1979.71|1979.71|1997.94|1997.94|1948.27|1948.27|0
1213048800000|2008-06-09 22:00:00|1960.41|1960.41|1972.54|1972.54|1988|1988|1957.05|1957.05|0
1213135200000|2008-06-10 22:00:00|1968.87|1968.87|1924.33|1924.33|1970.31|1970.31|1924.33|1924.33|0
1213221600000|2008-06-11 22:00:00|1941.68|1941.68|1924.26|1924.26|1954.23|1954.23|1909.89|1909.89|0
1213308000000|2008-06-12 22:00:00|1938.34|1938.34|1966.01|1966.01|1968.12|1968.12|1928.71|1928.71|0
1213567200000|2008-06-15 22:00:00|1954.04|1954.04|1984.76|1984.76|1991.72|1991.72|1953.26|1953.26|0
1213653600000|2008-06-16 22:00:00|1990.02|1990.02|1972.82|1972.82|1993.12|1993.12|1969.73|1969.73|0
1213740000000|2008-06-17 22:00:00|1962.78|1962.78|1951.1|1951.1|1968.09|1968.09|1943.92|1943.92|0
1213826400000|2008-06-18 22:00:00|1947.64|1947.64|1982.69|1982.69|1991.25|1991.25|1935.85|1935.85|0
1213912800000|2008-06-19 22:00:00|1962.33|1962.33|1928.39|1928.39|1963.48|1963.48|1920.32|1920.32|0
1214172000000|2008-06-22 22:00:00|1936.71|1936.71|1913.31|1913.31|1940.68|1940.68|1910.88|1910.88|0
1214258400000|2008-06-23 22:00:00|1906.84|1906.84|1903.74|1903.74|1926.1|1926.1|1888.01|1888.01|0
1214344800000|2008-06-24 22:00:00|1911.07|1911.07|1933.86|1933.86|1951.49|1951.49|1910.21|1910.21|0
1214431200000|2008-06-25 22:00:00|1898.78|1898.78|1855.39|1855.39|1898.78|1898.78|1855.39|1855.39|0
1214517600000|2008-06-26 22:00:00|1854.39|1854.39|1855.72|1855.72|1865.6|1865.6|1829.3|1829.3|0
1214776800000|2008-06-29 22:00:00|1852.83|1852.83|1837.09|1837.09|1863.32|1863.32|1837.09|1837.09|0
1214863200000|2008-06-30 22:00:00|1821.93|1821.93|1862.71|1862.71|1864.07|1864.07|1817.08|1817.08|0
1214949600000|2008-07-01 22:00:00|1868.8|1868.8|1816.15|1816.15|1874.83|1874.83|1815.84|1815.84|0
1215036000000|2008-07-02 22:00:00|1828.75|1828.75|1816.35|1816.35|1832.21|1832.21|1801.66|1801.66|0
1215381600000|2008-07-06 22:00:00|1834.28|1834.28|1826.93|1826.93|1848.29|1848.29|1799.49|1799.49|0
1215468000000|2008-07-07 22:00:00|1829.55|1829.55|1871.28|1871.28|1871.28|1871.28|1821.96|1821.96|0
1215554400000|2008-07-08 22:00:00|1866.81|1866.81|1819.18|1819.18|1871.27|1871.27|1818.92|1818.92|0
1215640800000|2008-07-09 22:00:00|1826.63|1826.63|1839.57|1839.57|1846.53|1846.53|1805.28|1805.28|0
1215727200000|2008-07-10 22:00:00|1820.23|1820.23|1810.88|1810.88|1839.77|1839.77|1784.39|1784.39|0
1215986400000|2008-07-13 22:00:00|1834.86|1834.86|1798.03|1798.03|1837.04|1837.04|1792.54|1792.54|0
1216072800000|2008-07-14 22:00:00|1786.9|1786.9|1798.35|1798.35|1826.11|1826.11|1761.08|1761.08|0
1216159200000|2008-07-15 22:00:00|1799.6|1799.6|1843.87|1843.87|1844.54|1844.54|1786.06|1786.06|0
1216245600000|2008-07-16 22:00:00|1851|1851|1853.47|1853.47|1862.99|1862.99|1829.7|1829.7|0
1216332000000|2008-07-17 22:00:00|1827.34|1827.34|1823.23|1823.23|1834.72|1834.72|1816.76|1816.76|0
1216591200000|2008-07-20 22:00:00|1831.86|1831.86|1819.76|1819.76|1837.53|1837.53|1809.8|1809.8|0
1216677600000|2008-07-21 22:00:00|1787.5|1787.5|1821.62|1821.62|1821.83|1821.83|1784.26|1784.26|0
1216764000000|2008-07-22 22:00:00|1823.37|1823.37|1845.56|1845.56|1865.19|1865.19|1819.08|1819.08|0
1216850400000|2008-07-23 22:00:00|1854.97|1854.97|1816.98|1816.98|1854.97|1854.97|1816.84|1816.84|0
1216936800000|2008-07-24 22:00:00|1829.93|1829.93|1846.55|1846.55|1849.19|1849.19|1820.9|1820.9|0
1217196000000|2008-07-27 22:00:00|1841.32|1841.32|1802.99|1802.99|1850.46|1850.46|1798.31|1798.31|0
1217282400000|2008-07-28 22:00:00|1813.3|1813.3|1845.55|1845.55|1851.31|1851.31|1812.97|1812.97|0
1217368800000|2008-07-29 22:00:00|1850.29|1850.29|1852.8|1852.8|1862.97|1862.97|1825.64|1825.64|0
1217455200000|2008-07-30 22:00:00|1835.35|1835.35|1849.15|1849.15|1874.54|1874.54|1832.7|1832.7|0
1217800800000|2008-08-03 22:00:00|1825.68|1825.68|1804.84|1804.84|1825.68|1825.68|1802.09|1802.09|0
1217887200000|2008-08-04 22:00:00|1825.87|1825.87|1869.76|1869.76|1869.76|1869.76|1823.97|1823.97|0
1217973600000|2008-08-05 22:00:00|1866.86|1866.86|1895.21|1895.21|1902.87|1902.87|1853.41|1853.41|0
1218146400000|2008-08-07 22:00:00|1880.41|1880.41|1926.23|1926.23|1928.52|1928.52|1877.13|1877.13|0
1218405600000|2008-08-10 22:00:00|1921.76|1921.76|1941.23|1941.23|1962.54|1962.54|1917.85|1917.85|0
1218492000000|2008-08-11 22:00:00|1938.99|1938.99|1941.07|1941.07|1957.4|1957.4|1932.47|1932.47|0
1218664800000|2008-08-13 22:00:00|1930.81|1930.81|1964.38|1964.38|1969.37|1969.37|1930.38|1930.38|0
1218751200000|2008-08-14 22:00:00|1967.49|1967.49|1957.56|1957.56|1973.56|1973.56|1950.11|1950.11|0
1219010400000|2008-08-17 22:00:00|1962.17|1962.17|1932.7|1932.7|1963.51|1963.51|1920.99|1920.99|0
1219096800000|2008-08-18 22:00:00|1924.61|1924.61|1908.68|1908.68|1933.13|1933.13|1900.41|1900.41|0
1219183200000|2008-08-19 22:00:00|1921.75|1921.75|1913.02|1913.02|1932.42|1932.42|1900.02|1900.02|0
1219269600000|2008-08-20 22:00:00|1900.11|1900.11|1906.74|1906.74|1913.39|1913.39|1886.24|1886.24|0
1219356000000|2008-08-21 22:00:00|1915.77|1915.77|1931.47|1931.47|1937.76|1937.76|1915.36|1915.36|0
1219615200000|2008-08-24 22:00:00|1918.45|1918.45|1889.72|1889.72|1918.8|1918.8|1885.69|1885.69|0
1219701600000|2008-08-25 22:00:00|1889.87|1889.87|1886.32|1886.32|1901.09|1901.09|1874.81|1874.81|0
1219788000000|2008-08-26 22:00:00|1887.08|1887.08|1900.3|1900.3|1913.53|1913.53|1881.54|1881.54|0
1219874400000|2008-08-27 22:00:00|1906.09|1906.09|1915.12|1915.12|1921.19|1921.19|1904.2|1904.2|0
1219960800000|2008-08-28 22:00:00|1895.78|1895.78|1872.54|1872.54|1899.56|1899.56|1866.81|1866.81|0
1220306400000|2008-09-01 22:00:00|1904.21|1904.21|1850.14|1850.14|1912.72|1912.72|1843.07|1843.07|0
1220392800000|2008-09-02 22:00:00|1847.54|1847.54|1833.09|1833.09|1854.42|1854.42|1820.48|1820.48|0
1220479200000|2008-09-03 22:00:00|1819.51|1819.51|1774.78|1774.78|1824.61|1824.61|1774.78|1774.78|0
1220565600000|2008-09-04 22:00:00|1758.52|1758.52|1768.23|1768.23|1778.88|1778.88|1740.44|1740.44|0
1220824800000|2008-09-07 22:00:00|1794.08|1794.08|1762.95|1762.95|1796.82|1796.82|1734.93|1734.93|0
1220911200000|2008-09-08 22:00:00|1765.03|1765.03|1721.55|1721.55|1779.32|1779.32|1721.55|1721.55|0
1220997600000|2008-09-09 22:00:00|1739.7|1739.7|1738.07|1738.07|1754.21|1754.21|1725.76|1725.76|0
1221084000000|2008-09-10 22:00:00|1714.76|1714.76|1773.65|1773.65|1774.41|1774.41|1713.86|1713.86|0
1221170400000|2008-09-11 22:00:00|1756.14|1756.14|1767.13|1767.13|1775.47|1775.47|1743.71|1743.71|0
1221429600000|2008-09-14 22:00:00|1721.78|1721.78|1705.46|1705.46|1757.57|1757.57|1705.46|1705.46|0
1221516000000|2008-09-15 22:00:00|1686.73|1686.73|1724.08|1724.08|1739.16|1739.16|1683.34|1683.34|0
1221602400000|2008-09-16 22:00:00|1701.8|1701.8|1632.45|1632.45|1708.2|1708.2|1632.45|1632.45|0
1221688800000|2008-09-17 22:00:00|1668.33|1668.33|1697.42|1697.42|1704.22|1704.22|1606.3|1606.3|0
1221775200000|2008-09-18 22:00:00|1760.3|1760.3|1745.06|1745.06|1773.83|1773.83|1718.23|1718.23|0
1222034400000|2008-09-21 22:00:00|1742.52|1742.52|1665.94|1665.94|1743.34|1743.34|1665.41|1665.41|0
1222120800000|2008-09-22 22:00:00|1678.94|1678.94|1648.4|1648.4|1696.62|1696.62|1645.58|1645.58|0
1222207200000|2008-09-23 22:00:00|1657.6|1657.6|1661.33|1661.33|1677.86|1677.86|1648.65|1648.65|0
1222293600000|2008-09-24 22:00:00|1675.45|1675.45|1687.55|1687.55|1708.44|1708.44|1668.71|1668.71|0
1222380000000|2008-09-25 22:00:00|1642.65|1642.65|1672.04|1672.04|1677.65|1677.65|1635.54|1635.54|0
1222639200000|2008-09-28 22:00:00|1638.38|1638.38|1496.15|1496.15|1643.22|1643.22|1496.15|1496.15|0
1222725600000|2008-09-29 22:00:00|1540.51|1540.51|1594.63|1594.63|1597.73|1597.73|1529.97|1529.97|0
1222812000000|2008-09-30 22:00:00|1581.06|1581.06|1563.8|1563.8|1584.26|1584.26|1547.99|1547.99|0
1222898400000|2008-10-01 22:00:00|1547.13|1547.13|1491.11|1491.11|1554.23|1554.23|1490.72|1490.72|0
1222984800000|2008-10-02 22:00:00|1516.05|1516.05|1470.84|1470.84|1551.58|1551.58|1469|1469|0
1223244000000|2008-10-05 22:00:00|1431.01|1431.01|1411.28|1411.28|1440.19|1440.19|1339.17|1339.17|0
1223330400000|2008-10-06 22:00:00|1416.28|1416.28|1329.98|1329.98|1433.12|1433.12|1329.98|1329.98|0
1223416800000|2008-10-07 22:00:00|1298.63|1298.63|1330.61|1330.61|1386.34|1386.34|1295.98|1295.98|0
1223503200000|2008-10-08 22:00:00|1349.55|1349.55|1275.1|1275.1|1369.77|1369.77|1261.54|1261.54|0
1223589600000|2008-10-09 22:00:00|1234.9|1234.9|1269.8|1269.8|1317.48|1317.48|1196.11|1196.11|0
1223848800000|2008-10-12 22:00:00|1338.6|1338.6|1429.54|1429.54|1429.54|1429.54|1318.86|1318.86|0
1223935200000|2008-10-13 22:00:00|1470.85|1470.85|1364.59|1364.59|1470.99|1470.99|1350.64|1350.64|0
1224021600000|2008-10-14 22:00:00|1351.38|1351.38|1244.23|1244.23|1356.15|1356.15|1244.23|1244.23|0
1224108000000|2008-10-15 22:00:00|1256.21|1256.21|1312.97|1312.97|1312.97|1312.97|1192.25|1192.25|0
1224194400000|2008-10-16 22:00:00|1291.58|1291.58|1311.72|1311.72|1367.89|1367.89|1278.95|1278.95|0
1224453600000|2008-10-19 22:00:00|1329.68|1329.68|1352.76|1352.76|1352.76|1352.76|1289.97|1289.97|0
1224540000000|2008-10-20 22:00:00|1329.68|1329.68|1283.43|1283.43|1351.61|1351.61|1281.73|1281.73|0
1224626400000|2008-10-21 22:00:00|1272.87|1272.87|1237.09|1237.09|1284.85|1284.85|1209.84|1209.84|0
1224712800000|2008-10-22 22:00:00|1240.18|1240.18|1239.16|1239.16|1264.04|1264.04|1177.17|1177.17|0
1224799200000|2008-10-23 22:00:00|1149.12|1149.12|1202.27|1202.27|1229|1229|1149.12|1149.12|0
1225062000000|2008-10-26 23:00:00|1182.62|1182.62|1169.78|1169.78|1227.46|1227.46|1167.7|1167.7|0
1225148400000|2008-10-27 23:00:00|1210.03|1210.03|1297.57|1297.57|1297.57|1297.57|1174.59|1174.59|0
1225234800000|2008-10-28 23:00:00|1292.29|1292.29|1302.12|1302.12|1343.84|1343.84|1272.19|1272.19|0
1225321200000|2008-10-29 23:00:00|1333.27|1333.27|1333.94|1333.94|1344.21|1344.21|1301|1301|0
1225407600000|2008-10-30 23:00:00|1318.39|1318.39|1334.78|1334.78|1358.75|1358.75|1306.02|1306.02|0
1225666800000|2008-11-02 23:00:00|1333.19|1333.19|1334.75|1334.75|1346.85|1346.85|1322.43|1322.43|0
1225753200000|2008-11-03 23:00:00|1363.3|1363.3|1378.4|1378.4|1382.65|1382.65|1342.3|1342.3|0
1225839600000|2008-11-04 23:00:00|1359.82|1359.82|1299.98|1299.98|1365.28|1365.28|1298.57|1298.57|0
1225926000000|2008-11-05 23:00:00|1278.05|1278.05|1241.97|1241.97|1294.73|1294.73|1235.85|1235.85|0
1226012400000|2008-11-06 23:00:00|1258.43|1258.43|1271.62|1271.62|1279.42|1279.42|1244.19|1244.19|0
1226271600000|2008-11-09 23:00:00|1297.97|1297.97|1251|1251|1298.09|1298.09|1237.12|1237.12|0
1226358000000|2008-11-10 23:00:00|1236.45|1236.45|1225.59|1225.59|1249.35|1249.35|1208.99|1208.99|0
1226444400000|2008-11-11 23:00:00|1204.16|1204.16|1165.38|1165.38|1210.98|1210.98|1164.93|1164.93|0
1226530800000|2008-11-12 23:00:00|1167.83|1167.83|1240.93|1240.93|1240.93|1240.93|1109.89|1109.89|0
1226617200000|2008-11-13 23:00:00|1209.6|1209.6|1179.63|1179.63|1235.9|1235.9|1176.28|1176.28|0
1226876400000|2008-11-16 23:00:00|1157.54|1157.54|1151.96|1151.96|1187.98|1187.98|1149.2|1149.2|0
1226962800000|2008-11-17 23:00:00|1158.08|1158.08|1155.75|1155.75|1167.23|1167.23|1113.25|1113.25|0
1227049200000|2008-11-18 23:00:00|1154.16|1154.16|1087.6|1087.6|1168.53|1168.53|1087.6|1087.6|0
1227135600000|2008-11-19 23:00:00|1076.5|1076.5|1036.51|1036.51|1114.98|1114.98|1035.25|1035.25|0
1227222000000|2008-11-20 23:00:00|1059.69|1059.69|1085.57|1085.57|1085.57|1085.57|1018.86|1018.86|0
1227481200000|2008-11-23 23:00:00|1106.02|1106.02|1154.34|1154.34|1163.05|1163.05|1096.55|1096.55|0
1227567600000|2008-11-24 23:00:00|1164.36|1164.36|1142.58|1142.58|1164.6|1164.6|1118.28|1118.28|0
1227654000000|2008-11-25 23:00:00|1126.95|1126.95|1193.09|1193.09|1193.09|1193.09|1126.95|1126.95|0
1227826800000|2008-11-27 23:00:00|1181.43|1181.43|1185.75|1185.75|1185.99|1185.99|1171.82|1171.82|0
1228086000000|2008-11-30 23:00:00|1156.53|1156.53|1091.16|1091.16|1156.53|1156.53|1091.16|1091.16|0
1228172400000|2008-12-01 23:00:00|1109.99|1109.99|1130|1130|1132.93|1132.93|1091.04|1091.04|0
1228258800000|2008-12-02 23:00:00|1103.94|1103.94|1166.2|1166.2|1166.2|1166.2|1101.63|1101.63|0
1228345200000|2008-12-03 23:00:00|1144.3|1144.3|1127.75|1127.75|1168.65|1168.65|1110.66|1110.66|0
1228431600000|2008-12-04 23:00:00|1113.45|1113.45|1177.87|1177.87|1180.09|1180.09|1096.09|1096.09|0
1228690800000|2008-12-07 23:00:00|1202.78|1202.78|1225.06|1225.06|1237.18|1237.18|1196.91|1196.91|0
1228777200000|2008-12-08 23:00:00|1204.72|1204.72|1212.45|1212.45|1251.56|1251.56|1202.14|1202.14|0
1228863600000|2008-12-09 23:00:00|1223.48|1223.48|1222.38|1222.38|1236.53|1236.53|1203.72|1203.72|0
1228950000000|2008-12-10 23:00:00|1210.84|1210.84|1180.46|1180.46|1229.02|1229.02|1176.11|1176.11|0
1229036400000|2008-12-11 23:00:00|1161.59|1161.59|1206.65|1206.65|1212|1212|1157.15|1157.15|0
1229295600000|2008-12-14 23:00:00|1206.88|1206.88|1181.87|1181.87|1206.88|1206.88|1167.45|1167.45|0
1229382000000|2008-12-15 23:00:00|1194.82|1194.82|1243.49|1243.49|1244.81|1244.81|1194.63|1194.63|0
1229468400000|2008-12-16 23:00:00|1225.68|1225.68|1225.86|1225.86|1242.18|1242.18|1211.46|1211.46|0
1229554800000|2008-12-17 23:00:00|1227.31|1227.31|1204.69|1204.69|1234.14|1234.14|1192.7|1192.7|0
1229641200000|2008-12-18 23:00:00|1219.65|1219.65|1217.19|1217.19|1235.24|1235.24|1210.91|1210.91|0
1229900400000|2008-12-21 23:00:00|1212.31|1212.31|1189.15|1189.15|1214.55|1214.55|1169.23|1169.23|0
1229986800000|2008-12-22 23:00:00|1194.64|1194.64|1183.19|1183.19|1204.61|1204.61|1175.84|1175.84|0
1230073200000|2008-12-23 23:00:00|1186.62|1186.62|1184.3|1184.3|1187.98|1187.98|1179.29|1179.29|0
1230246000000|2008-12-25 23:00:00|1189.57|1189.57|1185.44|1185.44|1190.53|1190.53|1178.68|1178.68|0
1230505200000|2008-12-28 23:00:00|1185.96|1185.96|1173.15|1173.15|1188.05|1188.05|1158.07|1158.07|0
1230591600000|2008-12-29 23:00:00|1182.15|1182.15|1201.34|1201.34|1203.41|1203.41|1177.92|1177.92|0
1230678000000|2008-12-30 23:00:00|1202.26|1202.26|1211.65|1211.65|1223.46|1223.46|1199.53|1199.53|0
1230850800000|2009-01-01 23:00:00|1212.74|1212.74|1263.7|1263.7|1266.45|1266.45|1208.91|1208.91|0
1231110000000|2009-01-04 23:00:00|1254.7|1254.7|1262.52|1262.52|1274.11|1274.11|1244.89|1244.89|0
1231196400000|2009-01-05 23:00:00|1274.36|1274.36|1274.49|1274.49|1286.08|1286.08|1265.53|1265.53|0
1231282800000|2009-01-06 23:00:00|1249.98|1249.98|1238.6|1238.6|1256.34|1256.34|1228.32|1228.32|0
1231369200000|2009-01-07 23:00:00|1231.75|1231.75|1252.52|1252.52|1252.52|1252.52|1223.81|1223.81|0
1231455600000|2009-01-08 23:00:00|1252.6|1252.6|1223.01|1223.01|1252.95|1252.95|1217.59|1217.59|0
1231714800000|2009-01-11 23:00:00|1225.12|1225.12|1201.13|1201.13|1225.78|1225.78|1188.21|1188.21|0
1231801200000|2009-01-12 23:00:00|1200.92|1200.92|1202.65|1202.65|1219.05|1219.05|1186.95|1186.95|0
1231887600000|2009-01-13 23:00:00|1183.79|1183.79|1163.42|1163.42|1190.42|1190.42|1157.89|1157.89|0
1231974000000|2009-01-14 23:00:00|1159.94|1159.94|1183.52|1183.52|1192.45|1192.45|1141.74|1141.74|0
1232060400000|2009-01-15 23:00:00|1199.2|1199.2|1198.14|1198.14|1202.81|1202.81|1167.34|1167.34|0
1232406000000|2009-01-19 23:00:00|1193.98|1193.98|1136.61|1136.61|1195.89|1195.89|1136.61|1136.61|0
1232492400000|2009-01-20 23:00:00|1156.65|1156.65|1185.76|1185.76|1186.43|1186.43|1142.33|1142.33|0
1232578800000|2009-01-21 23:00:00|1161.95|1161.95|1168.08|1168.08|1187.71|1187.71|1149.31|1149.31|0
1232665200000|2009-01-22 23:00:00|1148.61|1148.61|1175.89|1175.89|1192.64|1192.64|1144.41|1144.41|0
1232924400000|2009-01-25 23:00:00|1177.44|1177.44|1184.56|1184.56|1202.94|1202.94|1169.21|1169.21|0
1233010800000|2009-01-26 23:00:00|1185.81|1185.81|1194.41|1194.41|1202.05|1202.05|1184.42|1184.42|0
1233097200000|2009-01-27 23:00:00|1213.84|1213.84|1235.91|1235.91|1245.98|1245.98|1213.24|1213.24|0
1233183600000|2009-01-28 23:00:00|1217.75|1217.75|1203.85|1203.85|1220.72|1220.72|1198.76|1198.76|0
1233270000000|2009-01-29 23:00:00|1212.31|1212.31|1180.25|1180.25|1216.46|1216.46|1176.82|1176.82|0
1233529200000|2009-02-01 23:00:00|1168.13|1168.13|1195.75|1195.75|1203.53|1203.53|1167.49|1167.49|0
1233615600000|2009-02-02 23:00:00|1198.79|1198.79|1215.66|1215.66|1218.91|1218.91|1180.25|1180.25|0
1233702000000|2009-02-03 23:00:00|1215.64|1215.64|1215.43|1215.43|1243.68|1243.68|1210.98|1210.98|0
1233788400000|2009-02-04 23:00:00|1200.26|1200.26|1245.11|1245.11|1250.14|1250.14|1199.53|1199.53|0
1233874800000|2009-02-05 23:00:00|1244.43|1244.43|1277.49|1277.49|1280.4|1280.4|1243.86|1243.86|0
1234134000000|2009-02-08 23:00:00|1276.72|1276.72|1281.65|1281.65|1286.81|1286.81|1267.86|1267.86|0
1234220400000|2009-02-09 23:00:00|1269.48|1269.48|1229.29|1229.29|1286.9|1286.9|1223.54|1223.54|0
1234306800000|2009-02-10 23:00:00|1231.62|1231.62|1227.05|1227.05|1239.92|1239.92|1208.53|1208.53|0
1234393200000|2009-02-11 23:00:00|1212.02|1212.02|1242.81|1242.81|1243.59|1243.59|1204.38|1204.38|0
1234479600000|2009-02-12 23:00:00|1240.81|1240.81|1236.85|1236.85|1250.11|1250.11|1231.63|1231.63|0
1234825200000|2009-02-16 23:00:00|1197.59|1197.59|1187.04|1187.04|1204.54|1204.54|1180.43|1180.43|0
1234911600000|2009-02-17 23:00:00|1193.89|1193.89|1188.77|1188.77|1204.56|1204.56|1172.94|1172.94|0
1234998000000|2009-02-18 23:00:00|1194.31|1194.31|1167.89|1167.89|1201.94|1201.94|1166.52|1166.52|0
1235084400000|2009-02-19 23:00:00|1157.14|1157.14|1172.71|1172.71|1183.36|1183.36|1153.18|1153.18|0
1235343600000|2009-02-22 23:00:00|1180.1|1180.1|1128.97|1128.97|1180.1|1180.1|1126.58|1126.58|0
1235430000000|2009-02-23 23:00:00|1138.71|1138.71|1171.45|1171.45|1176.56|1176.56|1136.14|1136.14|0
1235516400000|2009-02-24 23:00:00|1158.91|1158.91|1160.83|1160.83|1183.93|1183.93|1142.83|1142.83|0
1235602800000|2009-02-25 23:00:00|1168.12|1168.12|1127.1|1127.1|1174.77|1174.77|1127.1|1127.1|0
1235689200000|2009-02-26 23:00:00|1116.78|1116.78|1116.99|1116.99|1135.45|1135.45|1112.12|1112.12|0
1235948400000|2009-03-01 23:00:00|1098.99|1098.99|1076.67|1076.67|1116.22|1116.22|1074.79|1074.79|0
1236034800000|2009-03-02 23:00:00|1092.42|1092.42|1080.67|1080.67|1102.1|1102.1|1072.42|1072.42|0
1236121200000|2009-03-03 23:00:00|1096.2|1096.2|1110.3|1110.3|1124.67|1124.67|1093.42|1093.42|0
1236207600000|2009-03-04 23:00:00|1094.08|1094.08|1074.52|1074.52|1105.53|1105.53|1072.51|1072.51|0
1236294000000|2009-03-05 23:00:00|1082.53|1082.53|1064.7|1064.7|1088.04|1088.04|1043.6|1043.6|0
1236553200000|2009-03-08 23:00:00|1058.85|1058.85|1043.87|1043.87|1087.4|1087.4|1040.41|1040.41|0
1236639600000|2009-03-09 23:00:00|1060.42|1060.42|1112.44|1112.44|1112.44|1112.44|1060.42|1060.42|0
1236726000000|2009-03-10 23:00:00|1118.35|1118.35|1125.95|1125.95|1135.4|1135.4|1106.72|1106.72|0
1236812400000|2009-03-11 23:00:00|1121.91|1121.91|1164.71|1164.71|1167.19|1167.19|1113.67|1113.67|0
1236898800000|2009-03-12 23:00:00|1162.88|1162.88|1168.52|1168.52|1170.48|1170.48|1149.59|1149.59|0
1237158000000|2009-03-15 23:00:00|1177.33|1177.33|1145.45|1145.45|1177.33|1177.33|1144.21|1144.21|0
1237244400000|2009-03-16 23:00:00|1151.83|1151.83|1192.17|1192.17|1192.17|1192.17|1148.8|1148.8|0
1237330800000|2009-03-17 23:00:00|1185.18|1185.18|1206.96|1206.96|1225.16|1225.16|1180.34|1180.34|0
1237417200000|2009-03-18 23:00:00|1220.48|1220.48|1204.21|1204.21|1220.48|1220.48|1196.2|1196.2|0
1237503600000|2009-03-19 23:00:00|1207.48|1207.48|1187.18|1187.18|1220.5|1220.5|1178.52|1178.52|0
1237762800000|2009-03-22 23:00:00|1213.12|1213.12|1259.81|1259.81|1259.81|1259.81|1203.85|1203.85|0
1237849200000|2009-03-23 23:00:00|1245.65|1245.65|1234.34|1234.34|1255.1|1255.1|1232.74|1232.74|0
1237935600000|2009-03-24 23:00:00|1243.44|1243.44|1236.66|1236.66|1261.41|1261.41|1206.52|1206.52|0
1238022000000|2009-03-25 23:00:00|1254.09|1254.09|1281.3|1281.3|1281.3|1281.3|1250.14|1250.14|0
1238108400000|2009-03-26 23:00:00|1263.62|1263.62|1251.47|1251.47|1267.27|1267.27|1248.87|1248.87|0
1238364000000|2009-03-29 22:00:00|1230.89|1230.89|1220.81|1220.81|1231.48|1231.48|1204.96|1204.96|0
1238450400000|2009-03-30 22:00:00|1232.59|1232.59|1237.01|1237.01|1258.08|1258.08|1231.52|1231.52|0
1238536800000|2009-03-31 22:00:00|1215.9|1215.9|1252.51|1252.51|1255.03|1255.03|1211.6|1211.6|0
1238623200000|2009-04-01 22:00:00|1274.41|1274.41|1294.3|1294.3|1311.67|1311.67|1269.91|1269.91|0
1238709600000|2009-04-02 22:00:00|1306.5|1306.5|1316.16|1316.16|1316.71|1316.71|1294.16|1294.16|0
1238968800000|2009-04-05 22:00:00|1301.43|1301.43|1313.1|1313.1|1313.95|1313.95|1286.95|1286.95|0
1239055200000|2009-04-06 22:00:00|1296.2|1296.2|1275.42|1275.42|1296.35|1296.35|1268.79|1268.79|0
1239141600000|2009-04-07 22:00:00|1289.7|1289.7|1300.75|1300.75|1306.5|1306.5|1280.29|1280.29|0
1239228000000|2009-04-08 22:00:00|1322.23|1322.23|1340.28|1340.28|1341.77|1341.77|1319.28|1319.28|0
1239573600000|2009-04-12 22:00:00|1333.72|1333.72|1336.67|1336.67|1344.48|1344.48|1322.94|1322.94|0
1239660000000|2009-04-13 22:00:00|1325.73|1325.73|1322.31|1322.31|1336.35|1336.35|1312.37|1312.37|0
1239746400000|2009-04-14 22:00:00|1311.15|1311.15|1316.51|1316.51|1317.93|1317.93|1295.1|1295.1|0
1239832800000|2009-04-15 22:00:00|1334.02|1334.02|1352.98|1352.98|1358.71|1358.71|1322.22|1322.22|0
1239919200000|2009-04-16 22:00:00|1347.37|1347.37|1353.92|1353.92|1361.68|1361.68|1339.13|1339.13|0
1240178400000|2009-04-19 22:00:00|1330.18|1330.18|1309.37|1309.37|1333.72|1333.72|1303.85|1303.85|0
1240264800000|2009-04-20 22:00:00|1303.87|1303.87|1329.06|1329.06|1330.67|1330.67|1303.73|1303.73|0
1240351200000|2009-04-21 22:00:00|1322.1|1322.1|1335.72|1335.72|1362.84|1362.84|1317.51|1317.51|0
1240437600000|2009-04-22 22:00:00|1340.77|1340.77|1344.41|1344.41|1345.67|1345.67|1321.42|1321.42|0
1240524000000|2009-04-23 22:00:00|1352.55|1352.55|1373.28|1373.28|1379.38|1379.38|1345.03|1345.03|0
1240783200000|2009-04-26 22:00:00|1359.88|1359.88|1369.94|1369.94|1384.85|1384.85|1357.39|1357.39|0
1240869600000|2009-04-27 22:00:00|1362.94|1362.94|1361.92|1361.92|1378.56|1378.56|1355.99|1355.99|0
1240956000000|2009-04-28 22:00:00|1373.3|1373.3|1382.38|1382.38|1398.36|1398.36|1370.52|1370.52|0
1241042400000|2009-04-29 22:00:00|1398.44|1398.44|1394.33|1394.33|1418.77|1418.77|1384.37|1384.37|0
1241128800000|2009-04-30 22:00:00|1396.22|1396.22|1396.62|1396.62|1403.89|1403.89|1382.9|1382.9|0
1241388000000|2009-05-03 22:00:00|1407.65|1407.65|1427.96|1427.96|1428.02|1428.02|1403.47|1403.47|0
1241474400000|2009-05-04 22:00:00|1423.88|1423.88|1423.81|1423.81|1425.05|1425.05|1408.29|1408.29|0
1241560800000|2009-05-05 22:00:00|1433.58|1433.58|1423.85|1423.85|1435.8|1435.8|1401.1|1401.1|0
1241647200000|2009-05-06 22:00:00|1429.97|1429.97|1389.83|1389.83|1431.36|1431.36|1377.55|1377.55|0
1241733600000|2009-05-07 22:00:00|1399.21|1399.21|1394.16|1394.16|1411.27|1411.27|1377.06|1377.06|0
1241992800000|2009-05-10 22:00:00|1375.05|1375.05|1395.79|1395.79|1410.43|1410.43|1369.36|1369.36|0
1242079200000|2009-05-11 22:00:00|1402.14|1402.14|1377.4|1377.4|1402.14|1402.14|1362.08|1362.08|0
1242165600000|2009-05-12 22:00:00|1364.43|1364.43|1339.83|1339.83|1365.33|1365.33|1339.82|1339.82|0
1242252000000|2009-05-13 22:00:00|1348.33|1348.33|1359.67|1359.67|1369.31|1369.31|1344.77|1344.77|0
1242338400000|2009-05-14 22:00:00|1355.55|1355.55|1355.11|1355.11|1374.1|1374.1|1351.13|1351.13|0
1242597600000|2009-05-17 22:00:00|1367.05|1367.05|1392.73|1392.73|1392.73|1392.73|1357.42|1357.42|0
1242684000000|2009-05-18 22:00:00|1387.2|1387.2|1398.05|1398.05|1410.74|1410.74|1379.88|1379.88|0
1242770400000|2009-05-19 22:00:00|1401.37|1401.37|1393.72|1393.72|1423.13|1423.13|1388.81|1388.81|0
1242856800000|2009-05-20 22:00:00|1378.83|1378.83|1367.39|1367.39|1391|1391|1353.53|1353.53|0
1242943200000|2009-05-21 22:00:00|1371.76|1371.76|1363.17|1363.17|1379.88|1379.88|1353.59|1353.59|0
1243288800000|2009-05-25 22:00:00|1351.13|1351.13|1412.61|1412.61|1414.44|1414.44|1350.95|1350.95|0
1243375200000|2009-05-26 22:00:00|1408.59|1408.59|1401.88|1401.88|1428.81|1428.81|1398.42|1398.42|0
1243461600000|2009-05-27 22:00:00|1411.42|1411.42|1420.31|1420.31|1423.81|1423.81|1389.76|1389.76|0
1243548000000|2009-05-28 22:00:00|1421.11|1421.11|1435.57|1435.57|1435.57|1435.57|1411.68|1411.68|0
1243807200000|2009-05-31 22:00:00|1451.37|1451.37|1477.12|1477.12|1482.19|1482.19|1446.97|1446.97|0
1243893600000|2009-06-01 22:00:00|1470.3|1470.3|1480.31|1480.31|1493.8|1493.8|1466.28|1466.28|0
1243980000000|2009-06-02 22:00:00|1472.25|1472.25|1475.44|1475.44|1476.98|1476.98|1459.59|1459.59|0
1244066400000|2009-06-03 22:00:00|1476.28|1476.28|1492.74|1492.74|1493.66|1493.66|1476.28|1476.28|0
1244152800000|2009-06-04 22:00:00|1503.78|1503.78|1493.21|1493.21|1505.77|1505.77|1479.22|1479.22|0
1244412000000|2009-06-07 22:00:00|1482.21|1482.21|1488.49|1488.49|1499.96|1499.96|1467.13|1467.13|0
1244498400000|2009-06-08 22:00:00|1495.04|1495.04|1501.55|1501.55|1509.57|1509.57|1489.22|1489.22|0
1244584800000|2009-06-09 22:00:00|1509.43|1509.43|1495.27|1495.27|1509.43|1509.43|1473.88|1473.88|0
1244671200000|2009-06-10 22:00:00|1494.07|1494.07|1497.01|1497.01|1511.94|1511.94|1493.16|1493.16|0
1244757600000|2009-06-11 22:00:00|1488.73|1488.73|1489.97|1489.97|1489.97|1489.97|1470.2|1470.2|0
1245016800000|2009-06-14 22:00:00|1472.77|1472.77|1456.96|1456.96|1473.07|1473.07|1445.3|1445.3|0
1245103200000|2009-06-15 22:00:00|1463.46|1463.46|1443.25|1443.25|1469.16|1469.16|1442.81|1442.81|0
1245189600000|2009-06-16 22:00:00|1449|1449|1455.89|1455.89|1470.11|1470.11|1439.38|1439.38|0
1245276000000|2009-06-17 22:00:00|1456.14|1456.14|1453.8|1453.8|1464.04|1464.04|1445.31|1445.31|0
1245362400000|2009-06-18 22:00:00|1465.88|1465.88|1471.23|1471.23|1477.95|1477.95|1460.45|1460.45|0
1245621600000|2009-06-21 22:00:00|1455.78|1455.78|1426.61|1426.61|1459.1|1459.1|1423.81|1423.81|0
1245708000000|2009-06-22 22:00:00|1427.68|1427.68|1424.46|1424.46|1432.92|1432.92|1413.54|1413.54|0
1245794400000|2009-06-23 22:00:00|1436.59|1436.59|1447.06|1447.06|1458.23|1458.23|1435.28|1435.28|0
1245880800000|2009-06-24 22:00:00|1438.75|1438.75|1475.82|1475.82|1477.97|1477.97|1434.97|1434.97|0
1245967200000|2009-06-25 22:00:00|1467.38|1467.38|1480.2|1480.2|1483.57|1483.57|1466.24|1466.24|0
1246226400000|2009-06-28 22:00:00|1483.66|1483.66|1483.83|1483.83|1493.57|1493.57|1468.98|1468.98|0
1246312800000|2009-06-29 22:00:00|1484.82|1484.82|1477.25|1477.25|1493.37|1493.37|1468.11|1468.11|0
1246399200000|2009-06-30 22:00:00|1486.5|1486.5|1481.34|1481.34|1497.71|1497.71|1479.67|1479.67|0
1246485600000|2009-07-01 22:00:00|1464.66|1464.66|1446.28|1446.28|1465.18|1465.18|1443.75|1443.75|0
1246831200000|2009-07-05 22:00:00|1435.4|1435.4|1441.01|1441.01|1444.3|1444.3|1424.61|1424.61|0
1246917600000|2009-07-06 22:00:00|1440.83|1440.83|1404.78|1404.78|1443.06|1443.06|1403.6|1403.6|0
1247004000000|2009-07-07 22:00:00|1412.54|1412.54|1411.53|1411.53|1417.35|1417.35|1394.87|1394.87|0
1247090400000|2009-07-08 22:00:00|1417|1417|1414.98|1414.98|1423.44|1423.44|1409.13|1409.13|0
1247176800000|2009-07-09 22:00:00|1409.55|1409.55|1419.84|1419.84|1427.9|1427.9|1405.58|1405.58|0
1247436000000|2009-07-12 22:00:00|1423.2|1423.2|1447.7|1447.7|1447.7|1447.7|1402.19|1402.19|0
1247522400000|2009-07-13 22:00:00|1444.59|1444.59|1452.84|1452.84|1455|1455|1439.57|1439.57|0
1247608800000|2009-07-14 22:00:00|1473.59|1473.59|1500.98|1500.98|1501.41|1501.41|1470.09|1470.09|0
1247695200000|2009-07-15 22:00:00|1495.4|1495.4|1518.87|1518.87|1521.67|1521.67|1494.57|1494.57|0
1247781600000|2009-07-16 22:00:00|1516.77|1516.77|1527.26|1527.26|1527.26|1527.26|1511.61|1511.61|0
1248040800000|2009-07-19 22:00:00|1534.39|1534.39|1544|1544|1545.02|1545.02|1529.45|1529.45|0
1248127200000|2009-07-20 22:00:00|1548.9|1548.9|1553.01|1553.01|1553.01|1553.01|1530.8|1530.8|0
1248213600000|2009-07-21 22:00:00|1552.63|1552.63|1565|1565|1572.48|1572.48|1551.16|1551.16|0
1248300000000|2009-07-22 22:00:00|1561.6|1561.6|1601.52|1601.52|1605.09|1605.09|1561.54|1561.54|0
1248386400000|2009-07-23 22:00:00|1579.25|1579.25|1599.06|1599.06|1600.03|1600.03|1576.51|1576.51|0
1248645600000|2009-07-26 22:00:00|1597.02|1597.02|1599.31|1599.31|1602.28|1602.28|1580.52|1580.52|0
1248732000000|2009-07-27 22:00:00|1590.77|1590.77|1605.47|1605.47|1609.17|1609.17|1583.27|1583.27|0
1248818400000|2009-07-28 22:00:00|1596.81|1596.81|1599.61|1599.61|1602.49|1602.49|1586.04|1586.04|0
1248904800000|2009-07-29 22:00:00|1614.11|1614.11|1609.87|1609.87|1632.97|1632.97|1606.72|1606.72|0
1248991200000|2009-07-30 22:00:00|1608.26|1608.26|1603.36|1603.36|1619.67|1619.67|1602.25|1602.25|0
1249250400000|2009-08-02 22:00:00|1619.24|1619.24|1628.12|1628.12|1628.3|1628.3|1611.6|1611.6|0
1249336800000|2009-08-03 22:00:00|1619.09|1619.09|1628.49|1628.49|1633.16|1633.16|1616.54|1616.54|0
1249423200000|2009-08-04 22:00:00|1631.75|1631.75|1614.44|1614.44|1631.75|1631.75|1604.09|1604.09|0
1249509600000|2009-08-05 22:00:00|1618.01|1618.01|1600.29|1600.29|1623.25|1623.25|1595.36|1595.36|0
1249596000000|2009-08-06 22:00:00|1620.74|1620.74|1619.49|1619.49|1628.44|1628.44|1609.54|1609.54|0
1249855200000|2009-08-09 22:00:00|1612.73|1612.73|1610.43|1610.43|1619.02|1619.02|1599.46|1599.46|0
1249941600000|2009-08-10 22:00:00|1603.68|1603.68|1594.69|1594.69|1605.8|1605.8|1587.4|1587.4|0
1250028000000|2009-08-11 22:00:00|1595.26|1595.26|1619.59|1619.59|1634.12|1634.12|1594.76|1594.76|0
1250114400000|2009-08-12 22:00:00|1628.37|1628.37|1628.65|1628.65|1632.2|1632.2|1611.24|1611.24|0
1250200800000|2009-08-13 22:00:00|1623.49|1623.49|1611.58|1611.58|1624.47|1624.47|1596.95|1596.95|0
1250460000000|2009-08-16 22:00:00|1583.29|1583.29|1564.89|1564.89|1583.29|1583.29|1563.14|1563.14|0
1250546400000|2009-08-17 22:00:00|1573.32|1573.32|1586.5|1586.5|1588.89|1588.89|1569.22|1569.22|0
1250632800000|2009-08-18 22:00:00|1568.41|1568.41|1596.61|1596.61|1600.23|1600.23|1566.44|1566.44|0
1250719200000|2009-08-19 22:00:00|1594.58|1594.58|1614.22|1614.22|1618.12|1618.12|1593.12|1593.12|0
1250805600000|2009-08-20 22:00:00|1620.47|1620.47|1637.78|1637.78|1639.23|1639.23|1615.12|1615.12|0
1251064800000|2009-08-23 22:00:00|1641.45|1641.45|1634.78|1634.78|1648.18|1648.18|1629.77|1629.77|0
1251151200000|2009-08-24 22:00:00|1640.42|1640.42|1639.9|1639.9|1655.25|1655.25|1635.38|1635.38|0
1251237600000|2009-08-25 22:00:00|1636.82|1636.82|1637|1637|1648.77|1648.77|1628.41|1628.41|0
1251324000000|2009-08-26 22:00:00|1636.13|1636.13|1640.97|1640.97|1643.18|1643.18|1611.73|1611.73|0
1251410400000|2009-08-27 22:00:00|1661.49|1661.49|1643.24|1643.24|1668.01|1668.01|1631.47|1631.47|0
1251669600000|2009-08-30 22:00:00|1628.21|1628.21|1625.19|1625.19|1632.07|1632.07|1616.52|1616.52|0
1251756000000|2009-08-31 22:00:00|1620.09|1620.09|1595.84|1595.84|1648.27|1648.27|1591.01|1591.01|0
1251842400000|2009-09-01 22:00:00|1588.09|1588.09|1594.28|1594.28|1602.9|1602.9|1586.55|1586.55|0
1251928800000|2009-09-02 22:00:00|1601.16|1601.16|1605.98|1605.98|1607.15|1607.15|1585.56|1585.56|0
1252015200000|2009-09-03 22:00:00|1609.63|1609.63|1638.07|1638.07|1639.9|1639.9|1606.47|1606.47|0
1252360800000|2009-09-07 22:00:00|1651.64|1651.64|1654.81|1654.81|1655.62|1655.62|1643.44|1643.44|0
1252447200000|2009-09-08 22:00:00|1655.92|1655.92|1669.23|1669.23|1676.25|1676.25|1648.92|1648.92|0
1252533600000|2009-09-09 22:00:00|1668.64|1668.64|1686.16|1686.16|1686.27|1686.27|1665.49|1665.49|0
1252620000000|2009-09-10 22:00:00|1684.84|1684.84|1685.46|1685.46|1689.68|1689.68|1674.14|1674.14|0
1252879200000|2009-09-13 22:00:00|1673.55|1673.55|1693.76|1693.76|1693.76|1693.76|1673.13|1673.13|0
1252965600000|2009-09-14 22:00:00|1691.28|1691.28|1699.53|1699.53|1703.46|1703.46|1688.46|1688.46|0
1253052000000|2009-09-15 22:00:00|1705.97|1705.97|1723.73|1723.73|1724.67|1724.67|1699.74|1699.74|0
1253138400000|2009-09-16 22:00:00|1721.58|1721.58|1721.09|1721.09|1732.42|1732.42|1714.33|1714.33|0
1253224800000|2009-09-17 22:00:00|1728.91|1728.91|1725.24|1725.24|1731.87|1731.87|1716.45|1716.45|0
1253484000000|2009-09-20 22:00:00|1717.37|1717.37|1731.58|1731.58|1735.32|1735.32|1714.1|1714.1|0
1253570400000|2009-09-21 22:00:00|1740.13|1740.13|1734.09|1734.09|1740.13|1740.13|1727.5|1727.5|0
1253656800000|2009-09-22 22:00:00|1739.93|1739.93|1724.27|1724.27|1754.54|1754.54|1722.99|1722.99|0
1253743200000|2009-09-23 22:00:00|1732.95|1732.95|1709.76|1709.76|1734.92|1734.92|1698.69|1698.69|0
1253829600000|2009-09-24 22:00:00|1696.99|1696.99|1694.15|1694.15|1710.29|1710.29|1690.68|1690.68|0
1254088800000|2009-09-27 22:00:00|1702.95|1702.95|1724.59|1724.59|1733.79|1733.79|1702.52|1702.52|0
1254175200000|2009-09-28 22:00:00|1724.2|1724.2|1717.67|1717.67|1732.31|1732.31|1709.28|1709.28|0
1254261600000|2009-09-29 22:00:00|1723.91|1723.91|1718.99|1718.99|1731.44|1731.44|1691.76|1691.76|0
1254348000000|2009-09-30 22:00:00|1710.5|1710.5|1666.41|1666.41|1711.7|1711.7|1666.41|1666.41|0
1254434400000|2009-10-01 22:00:00|1656.77|1656.77|1662.49|1662.49|1676.22|1676.22|1656.57|1656.57|0
1254693600000|2009-10-04 22:00:00|1668.7|1668.7|1675.64|1675.64|1682.77|1682.77|1660.37|1660.37|0
1254780000000|2009-10-05 22:00:00|1684.75|1684.75|1705.25|1705.25|1712.59|1712.59|1684.08|1684.08|0
1254866400000|2009-10-06 22:00:00|1701.4|1701.4|1710.45|1710.45|1710.45|1710.45|1698.63|1698.63|0
1254952800000|2009-10-07 22:00:00|1720.91|1720.91|1717.79|1717.79|1732.11|1732.11|1713.6|1713.6|0
1255039200000|2009-10-08 22:00:00|1713.47|1713.47|1727.76|1727.76|1729.22|1729.22|1710.58|1710.58|0
1255298400000|2009-10-11 22:00:00|1732.75|1732.75|1729.63|1729.63|1742.18|1742.18|1719.02|1719.02|0
1255384800000|2009-10-12 22:00:00|1729.16|1729.16|1730.27|1730.27|1737.39|1737.39|1722.68|1722.68|0
1255471200000|2009-10-13 22:00:00|1750.26|1750.26|1754.26|1754.26|1756.25|1756.25|1742.25|1742.25|0
1255557600000|2009-10-14 22:00:00|1747.81|1747.81|1753.36|1753.36|1753.36|1753.36|1742.89|1742.89|0
1255644000000|2009-10-15 22:00:00|1747.47|1747.47|1739.32|1739.32|1747.47|1747.47|1727.56|1727.56|0
1255903200000|2009-10-18 22:00:00|1741.43|1741.43|1756.68|1756.68|1758.5|1758.5|1732.02|1732.02|0
1255989600000|2009-10-19 22:00:00|1766.05|1766.05|1756.19|1756.19|1766.72|1766.72|1745.81|1745.81|0
1256076000000|2009-10-20 22:00:00|1754.71|1754.71|1753.56|1753.56|1780.83|1780.83|1750.91|1750.91|0
1256162400000|2009-10-21 22:00:00|1749.3|1749.3|1763.15|1763.15|1767.58|1767.58|1739.59|1739.59|0
1256248800000|2009-10-22 22:00:00|1774.05|1774.05|1753.63|1753.63|1777.57|1777.57|1749.03|1749.03|0
1256511600000|2009-10-25 23:00:00|1756.5|1756.5|1746.75|1746.75|1778.48|1778.48|1739.96|1739.96|0
1256598000000|2009-10-26 23:00:00|1746.99|1746.99|1722.46|1722.46|1751.65|1751.65|1715.11|1715.11|0
1256684400000|2009-10-27 23:00:00|1712.8|1712.8|1682.06|1682.06|1719.82|1719.82|1679.35|1679.35|0
1256770800000|2009-10-28 23:00:00|1694.27|1694.27|1711.27|1711.27|1714.36|1714.36|1688.68|1688.68|0
1256857200000|2009-10-29 23:00:00|1707.92|1707.92|1667.13|1667.13|1712.93|1712.93|1663.94|1663.94|0
1257116400000|2009-11-01 23:00:00|1667.06|1667.06|1672.91|1672.91|1689.3|1689.3|1652.44|1652.44|0
1257202800000|2009-11-02 23:00:00|1661.85|1661.85|1679.2|1679.2|1679.42|1679.42|1660.1|1660.1|0
1257289200000|2009-11-03 23:00:00|1687.12|1687.12|1680.67|1680.67|1701.47|1701.47|1678.17|1678.17|0
1257375600000|2009-11-04 23:00:00|1700.07|1700.07|1721.09|1721.09|1722.93|1722.93|1697.94|1697.94|0
1257462000000|2009-11-05 23:00:00|1709.82|1709.82|1730.76|1730.76|1733.22|1733.22|1709.44|1709.44|0
1257721200000|2009-11-08 23:00:00|1743.55|1743.55|1768.4|1768.4|1768.41|1768.41|1742.97|1742.97|0
1257807600000|2009-11-09 23:00:00|1765.52|1765.52|1773.17|1773.17|1777.86|1777.86|1763.89|1763.89|0
1257894000000|2009-11-10 23:00:00|1784.9|1784.9|1782.95|1782.95|1793.52|1793.52|1772.47|1772.47|0
1257980400000|2009-11-11 23:00:00|1784.69|1784.69|1773.14|1773.14|1794.12|1794.12|1769.64|1769.64|0
1258066800000|2009-11-12 23:00:00|1780.04|1780.04|1788.61|1788.61|1793.17|1793.17|1773.29|1773.29|0
1258326000000|2009-11-15 23:00:00|1794.88|1794.88|1807.56|1807.56|1814.25|1814.25|1793.63|1793.63|0
1258412400000|2009-11-16 23:00:00|1802.04|1802.04|1812.21|1812.21|1812.21|1812.21|1797.74|1797.74|0
1258498800000|2009-11-17 23:00:00|1807.11|1807.11|1801.74|1801.74|1807.53|1807.53|1789.66|1789.66|0
1258585200000|2009-11-18 23:00:00|1788.75|1788.75|1773.19|1773.19|1789|1789|1761.11|1761.11|0
1258671600000|2009-11-19 23:00:00|1760.54|1760.54|1764.39|1764.39|1768.35|1768.35|1758|1758|0
1258930800000|2009-11-22 23:00:00|1782.92|1782.92|1792.94|1792.94|1801.22|1801.22|1782.91|1782.91|0
1259017200000|2009-11-23 23:00:00|1791.54|1791.54|1786.25|1786.25|1792.18|1792.18|1776.1|1776.1|0
1259103600000|2009-11-24 23:00:00|1790.69|1790.69|1793.67|1793.67|1795.27|1795.27|1786.87|1786.87|0
1259276400000|2009-11-26 23:00:00|1743.39|1743.39|1765.46|1765.46|1779.26|1779.26|1742.2|1742.2|0
1259535600000|2009-11-29 23:00:00|1762.99|1762.99|1767.43|1767.43|1770.87|1770.87|1750.88|1750.88|0
1259622000000|2009-11-30 23:00:00|1782.85|1782.85|1787.71|1787.71|1798.48|1798.48|1782.85|1782.85|0
1259708400000|2009-12-01 23:00:00|1791.61|1791.61|1790.82|1790.82|1805.97|1805.97|1786.23|1786.23|0
1259794800000|2009-12-02 23:00:00|1795.25|1795.25|1782.91|1782.91|1806.35|1806.35|1781.76|1781.76|0
1259881200000|2009-12-03 23:00:00|1808.6|1808.6|1791.91|1791.91|1815.6|1815.6|1773.31|1773.31|0
1260140400000|2009-12-06 23:00:00|1791.35|1791.35|1783.65|1783.65|1797.63|1797.63|1779.47|1779.47|0
1260226800000|2009-12-07 23:00:00|1772.39|1772.39|1772.73|1772.73|1786.04|1786.04|1760.86|1760.86|0
1260313200000|2009-12-08 23:00:00|1770.05|1770.05|1789.7|1789.7|1791.13|1791.13|1759.34|1759.34|0
1260399600000|2009-12-09 23:00:00|1799.85|1799.85|1799.37|1799.37|1808.23|1808.23|1797.03|1797.03|0
1260486000000|2009-12-10 23:00:00|1808.84|1808.84|1792.06|1792.06|1810.31|1810.31|1784.82|1784.82|0
1260745200000|2009-12-13 23:00:00|1802.28|1802.28|1809.09|1809.09|1810.75|1810.75|1794.3|1794.3|0
1260831600000|2009-12-14 23:00:00|1801.58|1801.58|1798.21|1798.21|1813.38|1813.38|1793.6|1793.6|0
1260918000000|2009-12-15 23:00:00|1805.53|1805.53|1800.82|1800.82|1814.49|1814.49|1798.52|1798.52|0
1261004400000|2009-12-16 23:00:00|1791.46|1791.46|1778.27|1778.27|1794.79|1794.79|1777.08|1777.08|0
1261090800000|2009-12-17 23:00:00|1794.12|1794.12|1807.36|1807.36|1808.26|1808.26|1790.14|1790.14|0
1261350000000|2009-12-20 23:00:00|1818.39|1818.39|1828.79|1828.79|1835|1835|1818.39|1818.39|0
1261436400000|2009-12-21 23:00:00|1833.72|1833.72|1839.51|1839.51|1841.64|1841.64|1832.1|1832.1|0
1261522800000|2009-12-22 23:00:00|1842.65|1842.65|1851.99|1851.99|1853.15|1853.15|1839.12|1839.12|0
1261609200000|2009-12-23 23:00:00|1856.06|1856.06|1869.84|1869.84|1869.9|1869.9|1855.78|1855.78|0
1261954800000|2009-12-27 23:00:00|1874.71|1874.71|1878.18|1878.18|1882.58|1882.58|1868.14|1868.14|0
1262041200000|2009-12-28 23:00:00|1879.72|1879.72|1872.02|1872.02|1881.06|1881.06|1871.13|1871.13|0
1262127600000|2009-12-29 23:00:00|1872.63|1872.63|1878.65|1878.65|1881.15|1881.15|1869.6|1869.6|0
1262214000000|2009-12-30 23:00:00|1881.71|1881.71|1860.31|1860.31|1882.46|1882.46|1860.31|1860.31|0
1262559600000|2010-01-03 23:00:00|1882.69|1882.69|1886.7|1886.7|1890.02|1890.02|1881.63|1881.63|0
1262646000000|2010-01-04 23:00:00|1887.28|1887.28|1888.43|1888.43|1891.33|1891.33|1877.52|1877.52|0
1262732400000|2010-01-05 23:00:00|1887.91|1887.91|1878.42|1878.42|1893.21|1893.21|1873.9|1873.9|0
1262818800000|2010-01-06 23:00:00|1878.16|1878.16|1876.72|1876.72|1881.33|1881.33|1867.62|1867.62|0
1262905200000|2010-01-07 23:00:00|1870.9|1870.9|1892.59|1892.59|1893.25|1893.25|1868.55|1868.55|0
1263164400000|2010-01-10 23:00:00|1896.05|1896.05|1886.24|1886.24|1897.49|1897.49|1876.25|1876.25|0
1263250800000|2010-01-11 23:00:00|1874.75|1874.75|1861.79|1861.79|1876.37|1876.37|1852.31|1852.31|0
1263337200000|2010-01-12 23:00:00|1868.2|1868.2|1886.13|1886.13|1890.81|1890.81|1855.27|1855.27|0
1263423600000|2010-01-13 23:00:00|1880.46|1880.46|1886.52|1886.52|1891.73|1891.73|1880.35|1880.35|0
1263510000000|2010-01-14 23:00:00|1887.31|1887.31|1864.52|1864.52|1893.48|1893.48|1857.11|1857.11|0
1263855600000|2010-01-18 23:00:00|1869.24|1869.24|1895.48|1895.48|1896.54|1896.54|1868.83|1868.83|0
1263942000000|2010-01-19 23:00:00|1882.06|1882.06|1867.95|1867.95|1882.31|1882.31|1848.09|1848.09|0
1264028400000|2010-01-20 23:00:00|1874.54|1874.54|1850.57|1850.57|1885.01|1885.01|1842.86|1842.86|0
1264114800000|2010-01-21 23:00:00|1842.11|1842.11|1794.82|1794.82|1849.21|1849.21|1791.4|1791.4|0
1264374000000|2010-01-24 23:00:00|1806.6|1806.6|1802.39|1802.39|1813.65|1813.65|1794.68|1794.68|0
1264460400000|2010-01-25 23:00:00|1798.36|1798.36|1803.86|1803.86|1825.95|1825.95|1792.04|1792.04|0
1264546800000|2010-01-26 23:00:00|1801.67|1801.67|1818.9|1818.9|1823.8|1823.8|1790.1|1790.1|0
1264633200000|2010-01-27 23:00:00|1805.64|1805.64|1771.1|1771.1|1805.85|1805.85|1762.1|1762.1|0
1264719600000|2010-01-28 23:00:00|1787.14|1787.14|1741.04|1741.04|1789.93|1789.93|1734.03|1734.03|0
1264978800000|2010-01-31 23:00:00|1745.91|1745.91|1760.72|1760.72|1760.72|1760.72|1744.26|1744.26|0
1265065200000|2010-02-01 23:00:00|1760.65|1760.65|1776.92|1776.92|1780.17|1780.17|1750.39|1750.39|0
1265151600000|2010-02-02 23:00:00|1767.14|1767.14|1784.7|1784.7|1787.89|1787.89|1766.6|1766.6|0
1265238000000|2010-02-03 23:00:00|1771.78|1771.78|1732.99|1732.99|1775.37|1775.37|1732.99|1732.99|0
1265324400000|2010-02-04 23:00:00|1739.19|1739.19|1746.12|1746.12|1748.77|1748.77|1712.89|1712.89|0
1265583600000|2010-02-07 23:00:00|1744.02|1744.02|1734.88|1734.88|1755.65|1755.65|1734.12|1734.12|0
1265670000000|2010-02-08 23:00:00|1756.28|1756.28|1753.84|1753.84|1768.58|1768.58|1739.24|1739.24|0
1265756400000|2010-02-09 23:00:00|1752.46|1752.46|1749.76|1749.76|1760.61|1760.61|1738.46|1738.46|0
1265842800000|2010-02-10 23:00:00|1747.55|1747.55|1775.74|1775.74|1780.05|1780.05|1739.02|1739.02|0
1265929200000|2010-02-11 23:00:00|1761.29|1761.29|1779.11|1779.11|1783.7|1783.7|1756.65|1756.65|0
1266274800000|2010-02-15 23:00:00|1792.9|1792.9|1802.06|1802.06|1802.48|1802.48|1782.73|1782.73|0
1266361200000|2010-02-16 23:00:00|1808.55|1808.55|1810.86|1810.86|1811.2|1811.2|1799.25|1799.25|0
1266447600000|2010-02-17 23:00:00|1809.01|1809.01|1823.39|1823.39|1825.82|1825.82|1806.76|1806.76|0
1266534000000|2010-02-18 23:00:00|1816.94|1816.94|1823.32|1823.32|1830.38|1830.38|1813.08|1813.08|0
1266793200000|2010-02-21 23:00:00|1828.69|1828.69|1817.63|1817.63|1829.18|1829.18|1811.52|1811.52|0
1266879600000|2010-02-22 23:00:00|1815.43|1815.43|1793.82|1793.82|1817.96|1817.96|1786.46|1786.46|0
1266966000000|2010-02-23 23:00:00|1803.29|1803.29|1812.51|1812.51|1819.5|1819.5|1801.04|1801.04|0
1267052400000|2010-02-24 23:00:00|1791.15|1791.15|1812.91|1812.91|1815.94|1815.94|1781.12|1781.12|0
1267138800000|2010-02-25 23:00:00|1812.24|1812.24|1818.68|1818.68|1822.2|1822.2|1804.09|1804.09|0
1267398000000|2010-02-28 23:00:00|1826.62|1826.62|1846.4|1846.4|1848.1|1848.1|1826.61|1826.61|0
1267484400000|2010-03-01 23:00:00|1851.79|1851.79|1851.21|1851.21|1862.64|1862.64|1847.03|1847.03|0
1267570800000|2010-03-02 23:00:00|1854.71|1854.71|1851.57|1851.57|1861.15|1861.15|1846.22|1846.22|0
1267657200000|2010-03-03 23:00:00|1852.7|1852.7|1859.72|1859.72|1860.76|1860.76|1844.92|1844.92|0
1267743600000|2010-03-04 23:00:00|1871.62|1871.62|1888.56|1888.56|1889.68|1889.68|1869.1|1869.1|0
1268002800000|2010-03-07 23:00:00|1888.04|1888.04|1890.89|1890.89|1894.75|1894.75|1887.66|1887.66|0
1268089200000|2010-03-08 23:00:00|1885.99|1885.99|1901.38|1901.38|1911.38|1911.38|1885.99|1885.99|0
1268175600000|2010-03-09 23:00:00|1901.24|1901.24|1917.35|1917.35|1920.66|1920.66|1901.11|1901.11|0
1268262000000|2010-03-10 23:00:00|1911.07|1911.07|1923.81|1923.81|1923.81|1923.81|1908.39|1908.39|0
1268348400000|2010-03-11 23:00:00|1930|1930|1924.43|1924.43|1930.17|1930.17|1916.41|1916.41|0
1268607600000|2010-03-14 23:00:00|1918.14|1918.14|1920.09|1920.09|1924.49|1924.49|1906.01|1906.01|0
1268694000000|2010-03-15 23:00:00|1924.27|1924.27|1932.24|1932.24|1933.96|1933.96|1918.98|1918.98|0
1268780400000|2010-03-16 23:00:00|1934.65|1934.65|1936.22|1936.22|1945.9|1945.9|1930.91|1930.91|0
1268866800000|2010-03-17 23:00:00|1937.63|1937.63|1943.94|1943.94|1945.28|1945.28|1934.17|1934.17|0
1268953200000|2010-03-18 23:00:00|1943.96|1943.96|1932.43|1932.43|1949.14|1949.14|1924.72|1924.72|0
1269212400000|2010-03-21 23:00:00|1922.73|1922.73|1949.59|1949.59|1956.48|1956.48|1921.71|1921.71|0
1269298800000|2010-03-22 23:00:00|1952.54|1952.54|1963.2|1963.2|1964.14|1964.14|1943.25|1943.25|0
1269385200000|2010-03-23 23:00:00|1956.63|1956.63|1951.84|1951.84|1958.6|1958.6|1948.85|1948.85|0
1269471600000|2010-03-24 23:00:00|1966.56|1966.56|1949.15|1949.15|1976.38|1976.38|1948.5|1948.5|0
1269558000000|2010-03-25 23:00:00|1958.27|1958.27|1952.63|1952.63|1965.52|1965.52|1942.21|1942.21|0
1269813600000|2010-03-28 22:00:00|1960.63|1960.63|1961.22|1961.22|1968.43|1968.43|1956.6|1956.6|0
1269900000000|2010-03-29 22:00:00|1966.51|1966.51|1967.96|1967.96|1974.47|1974.47|1955.22|1955.22|0
1269986400000|2010-03-30 22:00:00|1962.17|1962.17|1958.34|1958.34|1969.9|1969.9|1955.15|1955.15|0
1270072800000|2010-03-31 22:00:00|1968.44|1968.44|1959.56|1959.56|1979.49|1979.49|1943.97|1943.97|0
1270418400000|2010-04-04 22:00:00|1964.03|1964.03|1977.83|1977.83|1981.07|1981.07|1958.01|1958.01|0
1270504800000|2010-04-05 22:00:00|1971.09|1971.09|1981.95|1981.95|1988.04|1988.04|1968.17|1968.17|0
1270591200000|2010-04-06 22:00:00|1980.2|1980.2|1977.3|1977.3|1987.34|1987.34|1967.14|1967.14|0
1270677600000|2010-04-07 22:00:00|1972.82|1972.82|1980.73|1980.73|1984.9|1984.9|1962.04|1962.04|0
1270764000000|2010-04-08 22:00:00|1984.01|1984.01|1994.43|1994.43|1994.48|1994.48|1978.04|1978.04|0
1271023200000|2010-04-11 22:00:00|1995.35|1995.35|1995.65|1995.65|2000.56|2000.56|1990.78|1990.78|0
1271109600000|2010-04-12 22:00:00|1994.34|1994.34|2003.81|2003.81|2006.51|2006.51|1986.83|1986.83|0
1271196000000|2010-04-13 22:00:00|2015.61|2015.61|2028.82|2028.82|2029.06|2029.06|2012.98|2012.98|0
1271282400000|2010-04-14 22:00:00|2027.92|2027.92|2038.64|2038.64|2040.49|2040.49|2027.52|2027.52|0
1271368800000|2010-04-15 22:00:00|2030.34|2030.34|2012.84|2012.84|2037.47|2037.47|2000.77|2000.77|0
1271628000000|2010-04-18 22:00:00|2011.4|2011.4|2013.53|2013.53|2018.93|2018.93|1988.37|1988.37|0
1271714400000|2010-04-19 22:00:00|2025.04|2025.04|2023.6|2023.6|2027.44|2027.44|2009.55|2009.55|0
1271800800000|2010-04-20 22:00:00|2037.15|2037.15|2034.53|2034.53|2040.83|2040.83|2021.72|2021.72|0
1271887200000|2010-04-21 22:00:00|2016.49|2016.49|2045.16|2045.16|2047.11|2047.11|2002.97|2002.97|0
1271973600000|2010-04-22 22:00:00|2042.8|2042.8|2055.33|2055.33|2055.63|2055.63|2036.99|2036.99|0
1272232800000|2010-04-25 22:00:00|2054.84|2054.84|2049.09|2049.09|2059.42|2059.42|2045.64|2045.64|0
1272319200000|2010-04-26 22:00:00|2040.43|2040.43|2006.25|2006.25|2049.9|2049.9|2001.02|2001.02|0
1272405600000|2010-04-27 22:00:00|2016.52|2016.52|2007.59|2007.59|2017.92|2017.92|1991.95|1991.95|0
1272492000000|2010-04-28 22:00:00|2020.51|2020.51|2042.89|2042.89|2045.86|2045.86|2019.32|2019.32|0
1272578400000|2010-04-29 22:00:00|2040.58|2040.58|2000.63|2000.63|2044.39|2044.39|2000.26|2000.26|0
1272837600000|2010-05-02 22:00:00|2010.94|2010.94|2031.6|2031.6|2039.52|2039.52|2010.91|2010.91|0
1272924000000|2010-05-03 22:00:00|2003.59|2003.59|1968.97|1968.97|2003.59|2003.59|1955.39|1955.39|0
1273010400000|2010-05-04 22:00:00|1947.35|1947.35|1958.26|1958.26|1971.1|1971.1|1936.56|1936.56|0
1273096800000|2010-05-05 22:00:00|1948.25|1948.25|1893.75|1893.75|1964.1|1964.1|1752.31|1752.31|0
1273183200000|2010-05-06 22:00:00|1879.76|1879.76|1849.44|1849.44|1901.89|1901.89|1808.07|1808.07|0
1273442400000|2010-05-09 22:00:00|1931.52|1931.52|1942.61|1942.61|1942.64|1942.64|1923.52|1923.52|0
1273528800000|2010-05-10 22:00:00|1920.24|1920.24|1940.48|1940.48|1966.48|1966.48|1918.12|1918.12|0
1273615200000|2010-05-11 22:00:00|1951.99|1951.99|1975.58|1975.58|1977.42|1977.42|1947.2|1947.2|0
1273701600000|2010-05-12 22:00:00|1969.44|1969.44|1945.52|1945.52|1983.13|1983.13|1940.44|1940.44|0
1273788000000|2010-05-13 22:00:00|1928.58|1928.58|1907.1|1907.1|1929.91|1929.91|1885.51|1885.51|0
1274047200000|2010-05-16 22:00:00|1911.38|1911.38|1915.45|1915.45|1920.75|1920.75|1872.92|1872.92|0
1274133600000|2010-05-17 22:00:00|1929.12|1929.12|1887.06|1887.06|1933.25|1933.25|1878.55|1878.55|0
1274220000000|2010-05-18 22:00:00|1879.32|1879.32|1873.42|1873.42|1894.41|1894.41|1850.96|1850.96|0
1274306400000|2010-05-19 22:00:00|1830.17|1830.17|1800.12|1800.12|1839.99|1839.99|1798.2|1798.2|0
1274392800000|2010-05-20 22:00:00|1772.34|1772.34|1822.77|1822.77|1834.69|1834.69|1767.94|1767.94|0
1274652000000|2010-05-23 22:00:00|1818.46|1818.46|1815.28|1815.28|1841.11|1841.11|1814.17|1814.17|0
1274738400000|2010-05-24 22:00:00|1769.32|1769.32|1815.68|1815.68|1818.28|1818.28|1756.63|1756.63|0
1274824800000|2010-05-25 22:00:00|1827.58|1827.58|1796.47|1796.47|1850.8|1850.8|1793.03|1793.03|0
1274911200000|2010-05-26 22:00:00|1837.65|1837.65|1862.71|1862.71|1863.87|1863.87|1831.78|1831.78|0
1274997600000|2010-05-27 22:00:00|1865.89|1865.89|1852.39|1852.39|1867.72|1867.72|1836.23|1836.23|0
1275343200000|2010-05-31 22:00:00|1846.6|1846.6|1835.04|1835.04|1878.04|1878.04|1832.96|1832.96|0
1275429600000|2010-06-01 22:00:00|1844.69|1844.69|1879.59|1879.59|1879.59|1879.59|1832.58|1832.58|0
1275516000000|2010-06-02 22:00:00|1883.25|1883.25|1895.66|1895.66|1898.93|1898.93|1871.59|1871.59|0
1275602400000|2010-06-03 22:00:00|1857.83|1857.83|1832.04|1832.04|1879.31|1879.31|1824.71|1824.71|0
1275861600000|2010-06-06 22:00:00|1839.77|1839.77|1798.16|1798.16|1845.3|1845.3|1795.54|1795.54|0
1275948000000|2010-06-07 22:00:00|1799.26|1799.26|1795.7|1795.7|1805.84|1805.84|1770.46|1770.46|0
1276034400000|2010-06-08 22:00:00|1805.87|1805.87|1778.92|1778.92|1823.21|1823.21|1774.05|1774.05|0
1276120800000|2010-06-09 22:00:00|1800.57|1800.57|1830.09|1830.09|1831.81|1831.81|1796.32|1796.32|0
1276207200000|2010-06-10 22:00:00|1814.25|1814.25|1847.15|1847.15|1848.62|1848.62|1811.99|1811.99|0
1276466400000|2010-06-13 22:00:00|1862.7|1862.7|1845.48|1845.48|1876.94|1876.94|1844.16|1844.16|0
1276552800000|2010-06-14 22:00:00|1855.69|1855.69|1897.48|1897.48|1898.79|1898.79|1855.69|1855.69|0
1276639200000|2010-06-15 22:00:00|1891.26|1891.26|1905.31|1905.31|1913.21|1913.21|1888.22|1888.22|0
1276725600000|2010-06-16 22:00:00|1914.75|1914.75|1910.65|1910.65|1916.24|1916.24|1894.27|1894.27|0
1276812000000|2010-06-17 22:00:00|1911.06|1911.06|1913.48|1913.48|1925.2|1925.2|1906.85|1906.85|0
1277071200000|2010-06-20 22:00:00|1939.77|1939.77|1895.84|1895.84|1939.77|1939.77|1885.2|1885.2|0
1277157600000|2010-06-21 22:00:00|1903.31|1903.31|1880.54|1880.54|1917.26|1917.26|1877.97|1877.97|0
1277244000000|2010-06-22 22:00:00|1883.97|1883.97|1874.42|1874.42|1889.73|1889.73|1859.05|1859.05|0
1277330400000|2010-06-23 22:00:00|1868.47|1868.47|1844.59|1844.59|1871.13|1871.13|1839.32|1839.32|0
1277416800000|2010-06-24 22:00:00|1848.82|1848.82|1838.52|1838.52|1857.31|1857.31|1829.3|1829.3|0
1277676000000|2010-06-27 22:00:00|1843.27|1843.27|1836|1836|1852.66|1852.66|1823.51|1823.51|0
1277762400000|2010-06-28 22:00:00|1805.55|1805.55|1764.06|1764.06|1807.09|1807.09|1752.56|1752.56|0
1277848800000|2010-06-29 22:00:00|1761.98|1761.98|1739.14|1739.14|1776.61|1776.61|1734.9|1734.9|0
1277935200000|2010-06-30 22:00:00|1741.93|1741.93|1734.41|1734.41|1747.25|1747.25|1700.04|1700.04|0
1278021600000|2010-07-01 22:00:00|1736.25|1736.25|1728.34|1728.34|1742.36|1742.36|1712.92|1712.92|0
1278367200000|2010-07-05 22:00:00|1752.98|1752.98|1734.68|1734.68|1763.88|1763.88|1719.2|1719.2|0
1278453600000|2010-07-06 22:00:00|1739.01|1739.01|1789.72|1789.72|1790.18|1790.18|1736.99|1736.99|0
1278540000000|2010-07-07 22:00:00|1801.55|1801.55|1798.31|1798.31|1805.83|1805.83|1777.44|1777.44|0
1278626400000|2010-07-08 22:00:00|1797.04|1797.04|1814.79|1814.79|1815.24|1815.24|1793|1793|0
1278885600000|2010-07-11 22:00:00|1814.49|1814.49|1821.03|1821.03|1831.62|1831.62|1808.7|1808.7|0
1278972000000|2010-07-12 22:00:00|1835.02|1835.02|1845.03|1845.03|1851.25|1851.25|1822.25|1822.25|0
1279058400000|2010-07-13 22:00:00|1847.92|1847.92|1853.41|1853.41|1863.52|1863.52|1840.62|1840.62|0
1279144800000|2010-07-14 22:00:00|1849.24|1849.24|1856.24|1856.24|1860.35|1860.35|1830.7|1830.7|0
1279231200000|2010-07-15 22:00:00|1845.5|1845.5|1803.48|1803.48|1850.73|1850.73|1802.54|1802.54|0
1279490400000|2010-07-18 22:00:00|1807.99|1807.99|1819.28|1819.28|1822.71|1822.71|1794.56|1794.56|0
1279576800000|2010-07-19 22:00:00|1789.93|1789.93|1840.67|1840.67|1841.16|1841.16|1784.55|1784.55|0
1279663200000|2010-07-20 22:00:00|1859.6|1859.6|1817.3|1817.3|1859.85|1859.85|1813.28|1813.28|0
1279749600000|2010-07-21 22:00:00|1842.38|1842.38|1863.1|1863.1|1870.41|1870.41|1842.38|1842.38|0
1279836000000|2010-07-22 22:00:00|1851.81|1851.81|1875.38|1875.38|1875.38|1875.38|1846.32|1846.32|0
1280095200000|2010-07-25 22:00:00|1875.77|1875.77|1890.4|1890.4|1890.4|1890.4|1867.84|1867.84|0
1280181600000|2010-07-26 22:00:00|1899.13|1899.13|1888.81|1888.81|1900.15|1900.15|1880.22|1880.22|0
1280268000000|2010-07-27 22:00:00|1887.46|1887.46|1872.62|1872.62|1894.69|1894.69|1866.68|1866.68|0
1280354400000|2010-07-28 22:00:00|1884.07|1884.07|1860.3|1860.3|1887.41|1887.41|1841.36|1841.36|0
1280440800000|2010-07-29 22:00:00|1842.33|1842.33|1864|1864|1874.64|1874.64|1833.9|1833.9|0
1280700000000|2010-08-01 22:00:00|1886.61|1886.61|1898.99|1898.99|1902.67|1902.67|1879.77|1879.77|0
1280786400000|2010-08-02 22:00:00|1898.46|1898.46|1891.81|1891.81|1898.63|1898.63|1881.58|1881.58|0
1280872800000|2010-08-03 22:00:00|1898.81|1898.81|1909.2|1909.2|1911.01|1911.01|1891.23|1891.23|0
1280959200000|2010-08-04 22:00:00|1900.07|1900.07|1904.95|1904.95|1907.8|1907.8|1892.5|1892.5|0
1281045600000|2010-08-05 22:00:00|1883.32|1883.32|1902.88|1902.88|1905.01|1905.01|1873.44|1873.44|0
1281304800000|2010-08-08 22:00:00|1911.38|1911.38|1915.17|1915.17|1918.78|1918.78|1902.98|1902.98|0
1281391200000|2010-08-09 22:00:00|1896.71|1896.71|1899.24|1899.24|1908.73|1908.73|1882.6|1882.6|0
1281477600000|2010-08-10 22:00:00|1866|1866|1845.38|1845.38|1866|1866|1838.89|1838.89|0
1281564000000|2010-08-11 22:00:00|1808.63|1808.63|1832.17|1832.17|1839.24|1839.24|1807.46|1807.46|0
1281650400000|2010-08-12 22:00:00|1825.29|1825.29|1818.8|1818.8|1832.46|1832.46|1818.3|1818.3|0
1281909600000|2010-08-15 22:00:00|1806.97|1806.97|1821.51|1821.51|1834.05|1834.05|1801.74|1801.74|0
1281996000000|2010-08-16 22:00:00|1833.15|1833.15|1845.37|1845.37|1860.68|1860.68|1831.27|1831.27|0
1282082400000|2010-08-17 22:00:00|1841.42|1841.42|1850.8|1850.8|1862.37|1862.37|1834.2|1834.2|0
1282168800000|2010-08-18 22:00:00|1842.79|1842.79|1823|1823|1847.62|1847.62|1811.57|1811.57|0
1282255200000|2010-08-19 22:00:00|1818.42|1818.42|1825.75|1825.75|1829.92|1829.92|1810.62|1810.62|0
1282514400000|2010-08-22 22:00:00|1833.33|1833.33|1808.31|1808.31|1842.79|1842.79|1807.84|1807.84|0
1282600800000|2010-08-23 22:00:00|1783.2|1783.2|1775.27|1775.27|1793.43|1793.43|1767.36|1767.36|0
1282687200000|2010-08-24 22:00:00|1762.68|1762.68|1790.88|1790.88|1798.38|1798.38|1758.62|1758.62|0
1282773600000|2010-08-25 22:00:00|1797.35|1797.35|1769.02|1769.02|1800.62|1800.62|1767.85|1767.85|0
1282860000000|2010-08-26 22:00:00|1780.11|1780.11|1791.64|1791.64|1794.29|1794.29|1747.32|1747.32|0
1283119200000|2010-08-29 22:00:00|1785.98|1785.98|1772.07|1772.07|1798.47|1798.47|1772.07|1772.07|0
1283205600000|2010-08-30 22:00:00|1762.54|1762.54|1767.43|1767.43|1781.47|1781.47|1755.38|1755.38|0
1283292000000|2010-08-31 22:00:00|1791.91|1791.91|1820.05|1820.05|1824.66|1824.66|1791.41|1791.41|0
1283378400000|2010-09-01 22:00:00|1822.83|1822.83|1840.58|1840.58|1840.58|1840.58|1817.99|1817.99|0
1283464800000|2010-09-02 22:00:00|1864.03|1864.03|1870.31|1870.31|1870.31|1870.31|1851.6|1851.6|0
1283810400000|2010-09-06 22:00:00|1862.88|1862.88|1856.5|1856.5|1870.06|1870.06|1854.43|1854.43|0
1283896800000|2010-09-07 22:00:00|1863.71|1863.71|1880|1880|1887.17|1887.17|1863.53|1863.53|0
1283983200000|2010-09-08 22:00:00|1897.01|1897.01|1886.14|1886.14|1897.93|1897.93|1882.79|1882.79|0
1284069600000|2010-09-09 22:00:00|1887.83|1887.83|1892.34|1892.34|1895.92|1895.92|1879.71|1879.71|0
1284328800000|2010-09-12 22:00:00|1908.75|1908.75|1921.67|1921.67|1924.61|1924.61|1908.41|1908.41|0
1284415200000|2010-09-13 22:00:00|1917.83|1917.83|1928.59|1928.59|1938.01|1938.01|1913.71|1913.71|0
1284501600000|2010-09-14 22:00:00|1923.97|1923.97|1939.6|1939.6|1942.34|1942.34|1918.1|1918.1|0
1284588000000|2010-09-15 22:00:00|1937.18|1937.18|1948.11|1948.11|1949.39|1949.39|1931.72|1931.72|0
1284674400000|2010-09-16 22:00:00|1959.26|1959.26|1955.83|1955.83|1961.01|1961.01|1945.52|1945.52|0
1284933600000|2010-09-19 22:00:00|1962.15|1962.15|1989.43|1989.43|1992.8|1992.8|1960.43|1960.43|0
1285020000000|2010-09-20 22:00:00|1990.19|1990.19|1989.11|1989.11|2002.79|2002.79|1980.47|1980.47|0
1285106400000|2010-09-21 22:00:00|1979.9|1979.9|1982.76|1982.76|1996.45|1996.45|1972.83|1972.83|0
1285192800000|2010-09-22 22:00:00|1968.03|1968.03|1982.15|1982.15|2002.46|2002.46|1967.82|1967.82|0
1285279200000|2010-09-23 22:00:00|2006.53|2006.53|2023.84|2023.84|2023.85|2023.85|2002.55|2002.55|0
1285538400000|2010-09-26 22:00:00|2021.68|2021.68|2010.99|2010.99|2026.42|2026.42|2010.53|2010.53|0
1285624800000|2010-09-27 22:00:00|2013.57|2013.57|2012.43|2012.43|2017.57|2017.57|1979.74|1979.74|0
1285711200000|2010-09-28 22:00:00|2008.14|2008.14|2009.08|2009.08|2017.24|2017.24|2000.91|2000.91|0
1285797600000|2010-09-29 22:00:00|2021.49|2021.49|1998.04|1998.04|2029.65|2029.65|1986.33|1986.33|0
1285884000000|2010-09-30 22:00:00|2014.47|2014.47|1996.6|1996.6|2017.23|2017.23|1987.71|1987.71|0
1286143200000|2010-10-03 22:00:00|1990.13|1990.13|1975.33|1975.33|1997.67|1997.67|1963.68|1963.68|0
1286229600000|2010-10-04 22:00:00|1996.38|1996.38|2024.63|2024.63|2026.46|2026.46|1996.21|1996.21|0
1286316000000|2010-10-05 22:00:00|2021.21|2021.21|2006.52|2006.52|2024.92|2024.92|1992.65|1992.65|0
1286402400000|2010-10-06 22:00:00|2016.08|2016.08|2011.63|2011.63|2017.44|2017.44|1996.25|1996.25|0
1286488800000|2010-10-07 22:00:00|2014.99|2014.99|2027.03|2027.03|2030.89|2030.89|1999.89|1999.89|0
1286748000000|2010-10-10 22:00:00|2028.53|2028.53|2026.98|2026.98|2037.12|2037.12|2021.43|2021.43|0
1286834400000|2010-10-11 22:00:00|2023.75|2023.75|2041.55|2041.55|2045.08|2045.08|2007.13|2007.13|0
1286920800000|2010-10-12 22:00:00|2052.5|2052.5|2057.25|2057.25|2067.06|2067.06|2048.05|2048.05|0
1287007200000|2010-10-13 22:00:00|2058.35|2058.35|2054.51|2054.51|2062.26|2062.26|2043.7|2043.7|0
1287093600000|2010-10-14 22:00:00|2078.63|2078.63|2097.73|2097.73|2097.73|2097.73|2062.84|2062.84|0
1287352800000|2010-10-17 22:00:00|2100.21|2100.21|2104.15|2104.15|2105.07|2105.07|2091.15|2091.15|0
1287439200000|2010-10-18 22:00:00|2063.96|2063.96|2069.73|2069.73|2087.05|2087.05|2054.61|2054.61|0
1287525600000|2010-10-19 22:00:00|2075.47|2075.47|2085.75|2085.75|2100.16|2100.16|2072.54|2072.54|0
1287612000000|2010-10-20 22:00:00|2097.17|2097.17|2090.1|2090.1|2106.24|2106.24|2069.45|2069.45|0
1287698400000|2010-10-21 22:00:00|2089.22|2089.22|2104.21|2104.21|2105.44|2105.44|2086.89|2086.89|0
1287957600000|2010-10-24 22:00:00|2113.23|2113.23|2113.55|2113.55|2127.26|2127.26|2112.28|2112.28|0
1288044000000|2010-10-25 22:00:00|2100.53|2100.53|2119.05|2119.05|2123.81|2123.81|2094.84|2094.84|0
1288130400000|2010-10-26 22:00:00|2108.11|2108.11|2125.88|2125.88|2127.21|2127.21|2104.99|2104.99|0
1288216800000|2010-10-27 22:00:00|2135.14|2135.14|2129.73|2129.73|2135.69|2135.69|2112.09|2112.09|0
1288303200000|2010-10-28 22:00:00|2126.76|2126.76|2124.45|2124.45|2137.33|2137.33|2124.45|2124.45|0
1288566000000|2010-10-31 23:00:00|2135.57|2135.57|2128.42|2128.42|2148.07|2148.07|2117.59|2117.59|0
1288652400000|2010-11-01 23:00:00|2146.98|2146.98|2151.72|2151.72|2155.46|2155.46|2141.62|2141.62|0
1288738800000|2010-11-02 23:00:00|2151.19|2151.19|2158.36|2158.36|2159.68|2159.68|2132.69|2132.69|0
1288825200000|2010-11-03 23:00:00|2183.1|2183.1|2187.8|2187.8|2193.66|2193.66|2179.06|2179.06|0
1288911600000|2010-11-04 23:00:00|2188.32|2188.32|2186.71|2186.71|2191.24|2191.24|2179.86|2179.86|0
1289170800000|2010-11-07 23:00:00|2179.7|2179.7|2188.94|2188.94|2191.49|2191.49|2176.67|2176.67|0
1289257200000|2010-11-08 23:00:00|2195.78|2195.78|2176.88|2176.88|2200.16|2200.16|2166.96|2166.96|0
1289343600000|2010-11-09 23:00:00|2178.36|2178.36|2187.74|2187.74|2189.38|2189.38|2162.63|2162.63|0
1289430000000|2010-11-10 23:00:00|2153.82|2153.82|2173.11|2173.11|2177.21|2177.21|2145.09|2145.09|0
1289516400000|2010-11-11 23:00:00|2161.66|2161.66|2137.95|2137.95|2171.23|2171.23|2122.42|2122.42|0
1289775600000|2010-11-14 23:00:00|2147.06|2147.06|2131.48|2131.48|2152.89|2152.89|2129.69|2129.69|0
1289862000000|2010-11-15 23:00:00|2114.43|2114.43|2093.63|2093.63|2126.16|2126.16|2085.27|2085.27|0
1289948400000|2010-11-16 23:00:00|2093.72|2093.72|2100|2100|2111.06|2111.06|2090.34|2090.34|0
1290034800000|2010-11-17 23:00:00|2124.79|2124.79|2134.77|2134.77|2147.97|2147.97|2121.86|2121.86|0
1290121200000|2010-11-18 23:00:00|2129.61|2129.61|2135.27|2135.27|2138.88|2138.88|2121.11|2121.11|0
1290380400000|2010-11-21 23:00:00|2126.4|2126.4|2150.86|2150.86|2151|2151|2121.74|2121.74|0
1290466800000|2010-11-22 23:00:00|2128.19|2128.19|2116.61|2116.61|2132.69|2132.69|2105.61|2105.61|0
1290553200000|2010-11-23 23:00:00|2138.24|2138.24|2160.52|2160.52|2165.15|2165.15|2138.15|2138.15|0
1290726000000|2010-11-25 23:00:00|2146.38|2146.38|2153.91|2153.91|2160.55|2160.55|2142.69|2142.69|0
1290985200000|2010-11-28 23:00:00|2144.04|2144.04|2144.56|2144.56|2150.71|2150.71|2118.94|2118.94|0
1291071600000|2010-11-29 23:00:00|2119.47|2119.47|2117.33|2117.33|2131.5|2131.5|2110.24|2110.24|0
1291158000000|2010-11-30 23:00:00|2150.64|2150.64|2162.83|2162.83|2173.42|2173.42|2150.64|2150.64|0
1291244400000|2010-12-01 23:00:00|2166.57|2166.57|2185.3|2185.3|2187.82|2187.82|2164.53|2164.53|0
1291330800000|2010-12-02 23:00:00|2177.11|2177.11|2191.17|2191.17|2192.89|2192.89|2176.28|2176.28|0
1291590000000|2010-12-05 23:00:00|2192.12|2192.12|2189.81|2189.81|2193.86|2193.86|2183.03|2183.03|0
1291676400000|2010-12-06 23:00:00|2214.99|2214.99|2189.35|2189.35|2215.28|2215.28|2188.74|2188.74|0
1291762800000|2010-12-07 23:00:00|2195.33|2195.33|2200.6|2200.6|2201.34|2201.34|2182.99|2182.99|0
1291849200000|2010-12-08 23:00:00|2210.73|2210.73|2201.57|2201.57|2213.01|2213.01|2193.92|2193.92|0
1291935600000|2010-12-09 23:00:00|2206.47|2206.47|2215.34|2215.34|2217.48|2217.48|2199.69|2199.69|0
1292194800000|2010-12-12 23:00:00|2223.89|2223.89|2207.45|2207.45|2225.22|2225.22|2207.02|2207.02|0
1292281200000|2010-12-13 23:00:00|2213.23|2213.23|2212.59|2212.59|2220.42|2220.42|2205.21|2205.21|0
1292367600000|2010-12-14 23:00:00|2210.51|2210.51|2202.45|2202.45|2223.67|2223.67|2196.88|2196.88|0
1292454000000|2010-12-15 23:00:00|2205.27|2205.27|2218.02|2218.02|2221.98|2221.98|2198.86|2198.86|0
1292540400000|2010-12-16 23:00:00|2222.01|2222.01|2218.29|2218.29|2227.04|2227.04|2217.11|2217.11|0
1292799600000|2010-12-19 23:00:00|2225.41|2225.41|2223.04|2223.04|2230.55|2230.55|2206.3|2206.3|0
1292886000000|2010-12-20 23:00:00|2230.61|2230.61|2234.57|2234.57|2235.58|2235.58|2226.25|2226.25|0
1292972400000|2010-12-21 23:00:00|2234.6|2234.6|2235.91|2235.91|2238.92|2238.92|2231.97|2231.97|0
1293058800000|2010-12-22 23:00:00|2232.84|2232.84|2230.27|2230.27|2235.11|2235.11|2225.29|2225.29|0
1293404400000|2010-12-26 23:00:00|2223.76|2223.76|2229.86|2229.86|2234.42|2234.42|2208.8|2208.8|0
1293490800000|2010-12-27 23:00:00|2234.56|2234.56|2227.42|2227.42|2236.17|2236.17|2222.76|2222.76|0
1293577200000|2010-12-28 23:00:00|2232.33|2232.33|2231.64|2231.64|2236.19|2236.19|2229.87|2229.87|0
1293663600000|2010-12-29 23:00:00|2230.39|2230.39|2225.72|2225.72|2232.38|2232.38|2222.77|2222.77|0
1293750000000|2010-12-30 23:00:00|2223.28|2223.28|2217.86|2217.86|2225|2225|2209.38|2209.38|0
1294009200000|2011-01-02 23:00:00|2238.66|2238.66|2254.23|2254.23|2268.3|2268.3|2237.79|2237.79|0
1294095600000|2011-01-03 23:00:00|2261.65|2261.65|2251.46|2251.46|2263.03|2263.03|2237.73|2237.73|0
1294182000000|2011-01-04 23:00:00|2245.4|2245.4|2270.4|2270.4|2271.08|2271.08|2243.88|2243.88|0
1294268400000|2011-01-05 23:00:00|2272.33|2272.33|2277.51|2277.51|2279.45|2279.45|2268.59|2268.59|0
1294354800000|2011-01-06 23:00:00|2280.13|2280.13|2276.7|2276.7|2282.87|2282.87|2254.22|2254.22|0
1294614000000|2011-01-09 23:00:00|2270.65|2270.65|2284.38|2284.38|2288.64|2288.64|2265|2265|0
1294700400000|2011-01-10 23:00:00|2294.66|2294.66|2288.73|2288.73|2296.15|2296.15|2279.48|2279.48|0
1294786800000|2011-01-11 23:00:00|2298.63|2298.63|2304.88|2304.88|2304.88|2304.88|2289.05|2289.05|0
1294873200000|2011-01-12 23:00:00|2303.6|2303.6|2305.53|2305.53|2310.82|2310.82|2298.62|2298.62|0
1294959600000|2011-01-13 23:00:00|2304.37|2304.37|2323.43|2323.43|2323.43|2323.43|2300.25|2300.25|0
1295305200000|2011-01-17 23:00:00|2300.93|2300.93|2328.79|2328.79|2331.32|2331.32|2299.37|2299.37|0
1295391600000|2011-01-18 23:00:00|2329.93|2329.93|2303.32|2303.32|2331.63|2331.63|2294.89|2294.89|0
1295478000000|2011-01-19 23:00:00|2292.17|2292.17|2286.08|2286.08|2295.24|2295.24|2268.59|2268.59|0
1295564400000|2011-01-20 23:00:00|2295.15|2295.15|2268.32|2268.32|2301.05|2301.05|2267.17|2267.17|0
1295823600000|2011-01-23 23:00:00|2271.73|2271.73|2300.39|2300.39|2300.39|2300.39|2268.72|2268.72|0
1295910000000|2011-01-24 23:00:00|2288.5|2288.5|2304.03|2304.03|2304.04|2304.04|2283.79|2283.79|0
1295996400000|2011-01-25 23:00:00|2306.99|2306.99|2314.19|2314.19|2321.22|2321.22|2300.11|2300.11|0
1296082800000|2011-01-26 23:00:00|2322.33|2322.33|2330.07|2330.07|2336.04|2336.04|2319.23|2319.23|0
1296169200000|2011-01-27 23:00:00|2330.07|2330.07|2270.51|2270.51|2330.07|2330.07|2260.6|2260.6|0
1296428400000|2011-01-30 23:00:00|2274.22|2274.22|2281.91|2281.91|2287.5|2287.5|2258.05|2258.05|0
1296514800000|2011-01-31 23:00:00|2298.37|2298.37|2324.95|2324.95|2329.34|2329.34|2296.74|2296.74|0
1296601200000|2011-02-01 23:00:00|2317.89|2317.89|2321.09|2321.09|2328.8|2328.8|2316.22|2316.22|0
1296687600000|2011-02-02 23:00:00|2316.67|2316.67|2323.07|2323.07|2327.24|2327.24|2297.79|2297.79|0
1296774000000|2011-02-03 23:00:00|2324.18|2324.18|2338.2|2338.2|2338.66|2338.66|2318.27|2318.27|0
1297033200000|2011-02-06 23:00:00|2340.44|2340.44|2349.2|2349.2|2360.82|2360.82|2338.87|2338.87|0
1297119600000|2011-02-07 23:00:00|2348.53|2348.53|2363.61|2363.61|2363.76|2363.76|2344.86|2344.86|0
1297206000000|2011-02-08 23:00:00|2359.81|2359.81|2360.95|2360.95|2367.19|2367.19|2352.46|2352.46|0
1297292400000|2011-02-09 23:00:00|2343.79|2343.79|2364.35|2364.35|2366.28|2366.28|2341.81|2341.81|0
1297378800000|2011-02-10 23:00:00|2357.77|2357.77|2379.15|2379.15|2381.4|2381.4|2353.28|2353.28|0
1297638000000|2011-02-13 23:00:00|2379.52|2379.52|2385.6|2385.6|2388.63|2388.63|2378.16|2378.16|0
1297724400000|2011-02-14 23:00:00|2380.16|2380.16|2381.92|2381.92|2384.81|2384.81|2371.19|2371.19|0
1297810800000|2011-02-15 23:00:00|2389.51|2389.51|2397.94|2397.94|2403.52|2403.52|2387.66|2387.66|0
1297897200000|2011-02-16 23:00:00|2384.69|2384.69|2397.57|2397.57|2400.89|2400.89|2384.22|2384.22|0
1297983600000|2011-02-17 23:00:00|2396.75|2396.75|2392.47|2392.47|2400.47|2400.47|2382.39|2382.39|0
1298329200000|2011-02-21 23:00:00|2353.81|2353.81|2322.86|2322.86|2366.43|2366.43|2318.4|2318.4|0
1298415600000|2011-02-22 23:00:00|2321.44|2321.44|2300.94|2300.94|2329.13|2329.13|2284.65|2284.65|0
1298502000000|2011-02-23 23:00:00|2306.94|2306.94|2313.31|2313.31|2321.2|2321.2|2285.44|2285.44|0
1298588400000|2011-02-24 23:00:00|2326.13|2326.13|2346.29|2346.29|2349.51|2349.51|2325.71|2325.71|0
1298847600000|2011-02-27 23:00:00|2354.87|2354.87|2350.99|2350.99|2362.79|2362.79|2338.21|2338.21|0
1298934000000|2011-02-28 23:00:00|2359.78|2359.78|2315.26|2315.26|2359.98|2359.98|2308.05|2308.05|0
1299020400000|2011-03-01 23:00:00|2314.28|2314.28|2326.77|2326.77|2340.8|2340.8|2311.99|2311.99|0
1299106800000|2011-03-02 23:00:00|2350.52|2350.52|2371.76|2371.76|2375.67|2375.67|2350.18|2350.18|0
1299193200000|2011-03-03 23:00:00|2370.34|2370.34|2359.96|2359.96|2371.23|2371.23|2344.62|2344.62|0
1299452400000|2011-03-06 23:00:00|2367.92|2367.92|2328.07|2328.07|2370.91|2370.91|2307.39|2307.39|0
1299538800000|2011-03-07 23:00:00|2325.13|2325.13|2337.55|2337.55|2347.51|2347.51|2310.96|2310.96|0
1299625200000|2011-03-08 23:00:00|2328.8|2328.8|2322.69|2322.69|2330.68|2330.68|2309.28|2309.28|0
1299711600000|2011-03-09 23:00:00|2295.09|2295.09|2284.29|2284.29|2300.53|2300.53|2276.12|2276.12|0
1299798000000|2011-03-10 23:00:00|2275.29|2275.29|2299.26|2299.26|2305.97|2305.97|2275.07|2275.07|0
1300057200000|2011-03-13 23:00:00|2286.77|2286.77|2290.72|2290.72|2302.92|2302.92|2274.08|2274.08|0
1300143600000|2011-03-14 23:00:00|2218.3|2218.3|2259.62|2259.62|2271.58|2271.58|2217.43|2217.43|0
1300230000000|2011-03-15 23:00:00|2240.83|2240.83|2202.97|2202.97|2252.13|2252.13|2188.92|2188.92|0
1300316400000|2011-03-16 23:00:00|2238.85|2238.85|2225.24|2225.24|2247.93|2247.93|2223.13|2223.13|0
1300402800000|2011-03-17 23:00:00|2249.18|2249.18|2221.07|2221.07|2249.39|2249.39|2217.95|2217.95|0
1300662000000|2011-03-20 23:00:00|2250.89|2250.89|2262.7|2262.7|2273.11|2273.11|2249.46|2249.46|0
1300748400000|2011-03-21 23:00:00|2264.07|2264.07|2257.96|2257.96|2266.09|2266.09|2253.08|2253.08|0
1300834800000|2011-03-22 23:00:00|2251.49|2251.49|2270.5|2270.5|2276.62|2276.62|2234.94|2234.94|0
1300921200000|2011-03-23 23:00:00|2287.01|2287.01|2312.09|2312.09|2315.56|2315.56|2275.65|2275.65|0
1301007600000|2011-03-24 23:00:00|2319.07|2319.07|2316.36|2316.36|2331.63|2331.63|2314.02|2314.02|0
1301263200000|2011-03-27 22:00:00|2325.13|2325.13|2303.1|2303.1|2326.12|2326.12|2303.06|2303.06|0
1301349600000|2011-03-28 22:00:00|2299.27|2299.27|2325.54|2325.54|2325.54|2325.54|2291.78|2291.78|0
1301436000000|2011-03-29 22:00:00|2338.41|2338.41|2336.52|2336.52|2340.39|2340.39|2326.79|2326.79|0
1301522400000|2011-03-30 22:00:00|2332.74|2332.74|2338.99|2338.99|2342.24|2342.24|2329.62|2329.62|0
1301608800000|2011-03-31 22:00:00|2352.47|2352.47|2342.92|2342.92|2359.16|2359.16|2334.95|2334.95|0
1301868000000|2011-04-03 22:00:00|2347.71|2347.71|2334.54|2334.54|2350.34|2350.34|2324.02|2324.02|0
1301954400000|2011-04-04 22:00:00|2330.12|2330.12|2327.87|2327.87|2342.34|2342.34|2323.41|2323.41|0
1302040800000|2011-04-05 22:00:00|2343.37|2343.37|2332.34|2332.34|2352.25|2352.25|2320.32|2320.32|0
1302127200000|2011-04-06 22:00:00|2331.74|2331.74|2332.88|2332.88|2346.86|2346.86|2315.83|2315.83|0
1302213600000|2011-04-07 22:00:00|2342.74|2342.74|2321.18|2321.18|2345.41|2345.41|2313.33|2313.33|0
1302472800000|2011-04-10 22:00:00|2330.26|2330.26|2314.5|2314.5|2333.98|2333.98|2305.53|2305.53|0
1302559200000|2011-04-11 22:00:00|2302.89|2302.89|2298.3|2298.3|2308.2|2308.2|2288.68|2288.68|0
1302645600000|2011-04-12 22:00:00|2312.8|2312.8|2316.63|2316.63|2322.6|2322.6|2298.82|2298.82|0
1302732000000|2011-04-13 22:00:00|2301.27|2301.27|2311.25|2311.25|2315.22|2315.22|2291.79|2291.79|0
1302818400000|2011-04-14 22:00:00|2304.46|2304.46|2307.58|2307.58|2316.82|2316.82|2293.53|2293.53|0
1303077600000|2011-04-17 22:00:00|2281.92|2281.92|2292.34|2292.34|2293.08|2293.08|2254.88|2254.88|0
1303164000000|2011-04-18 22:00:00|2297|2297|2306.77|2306.77|2306.77|2306.77|2286.59|2286.59|0
1303250400000|2011-04-19 22:00:00|2344.21|2344.21|2357.76|2357.76|2360.69|2360.69|2344.21|2344.21|0
1303336800000|2011-04-20 22:00:00|2381.2|2381.2|2377.3|2377.3|2381.2|2381.2|2370.28|2370.28|0
1303682400000|2011-04-24 22:00:00|2377.91|2377.91|2383.72|2383.72|2385.03|2385.03|2375.12|2375.12|0
1303768800000|2011-04-25 22:00:00|2389.24|2389.24|2396.03|2396.03|2405.23|2405.23|2384.8|2384.8|0
1303855200000|2011-04-26 22:00:00|2402.45|2402.45|2413.59|2413.59|2415.85|2415.85|2390.46|2390.46|0
1303941600000|2011-04-27 22:00:00|2404.96|2404.96|2409.9|2409.9|2411.98|2411.98|2398.93|2398.93|0
1304028000000|2011-04-28 22:00:00|2405.05|2405.05|2404.08|2404.08|2415.56|2415.56|2403.25|2403.25|0
1304287200000|2011-05-01 22:00:00|2410.24|2410.24|2404.24|2404.24|2417.83|2417.83|2397.48|2397.48|0
1304373600000|2011-05-02 22:00:00|2401.8|2401.8|2392.8|2392.8|2404.12|2404.12|2377.33|2377.33|0
1304460000000|2011-05-03 22:00:00|2392.16|2392.16|2387.51|2387.51|2398.46|2398.46|2367.68|2367.68|0
1304546400000|2011-05-04 22:00:00|2376.46|2376.46|2375.21|2375.21|2402.05|2402.05|2366.73|2366.73|0
1304632800000|2011-05-05 22:00:00|2395.92|2395.92|2383.18|2383.18|2411.63|2411.63|2376.15|2376.15|0
1304892000000|2011-05-08 22:00:00|2384.2|2384.2|2390.97|2390.97|2399.68|2399.68|2376.96|2376.96|0
1304978400000|2011-05-09 22:00:00|2397.2|2397.2|2411.35|2411.35|2414.58|2414.58|2394.84|2394.84|0
1305064800000|2011-05-10 22:00:00|2408.15|2408.15|2393.08|2393.08|2415.9|2415.9|2377.43|2377.43|0
1305151200000|2011-05-11 22:00:00|2384.14|2384.14|2407.89|2407.89|2410.45|2410.45|2372.19|2372.19|0
1305237600000|2011-05-12 22:00:00|2403.06|2403.06|2379.24|2379.24|2406.01|2406.01|2378.76|2378.76|0
1305496800000|2011-05-15 22:00:00|2368.47|2368.47|2337.85|2337.85|2375.36|2375.36|2332.84|2332.84|0
1305583200000|2011-05-16 22:00:00|2325.86|2325.86|2343.51|2343.51|2343.73|2343.73|2320.33|2320.33|0
1305669600000|2011-05-17 22:00:00|2340.69|2340.69|2362.95|2362.95|2366.4|2366.4|2337.48|2337.48|0
1305756000000|2011-05-18 22:00:00|2369.06|2369.06|2369.67|2369.67|2374.22|2374.22|2355.4|2355.4|0
1305842400000|2011-05-19 22:00:00|2365.49|2365.49|2351.43|2351.43|2368.99|2368.99|2348.73|2348.73|0
1306101600000|2011-05-22 22:00:00|2318.16|2318.16|2316.78|2316.78|2325.86|2325.86|2306.43|2306.43|0
1306188000000|2011-05-23 22:00:00|2321.59|2321.59|2303.55|2303.55|2322.63|2322.63|2302.36|2302.36|0
1306274400000|2011-05-24 22:00:00|2299.49|2299.49|2310.95|2310.95|2321.51|2321.51|2298.72|2298.72|0
1306360800000|2011-05-25 22:00:00|2306.44|2306.44|2325.93|2325.93|2332.02|2332.02|2306.11|2306.11|0
1306447200000|2011-05-26 22:00:00|2328.65|2328.65|2336.09|2336.09|2339.1|2339.1|2327.32|2327.32|0
1306792800000|2011-05-30 22:00:00|2359.05|2359.05|2372.54|2372.54|2372.54|2372.54|2347.23|2347.23|0
1306879200000|2011-05-31 22:00:00|2368.29|2368.29|2322.48|2322.48|2373.82|2373.82|2321|2321|0
1306965600000|2011-06-01 22:00:00|2325.56|2325.56|2326.7|2326.7|2335.66|2335.66|2314.69|2314.69|0
1307052000000|2011-06-02 22:00:00|2301.4|2301.4|2292.31|2292.31|2317.93|2317.93|2289.41|2289.41|0
1307311200000|2011-06-05 22:00:00|2288.61|2288.61|2274.48|2274.48|2299.4|2299.4|2273.24|2273.24|0
1307397600000|2011-06-06 22:00:00|2279.55|2279.55|2268.96|2268.96|2288.76|2288.76|2268.06|2268.06|0
1307484000000|2011-06-07 22:00:00|2264.4|2264.4|2252.89|2252.89|2268|2268|2246.62|2246.62|0
1307570400000|2011-06-08 22:00:00|2253.23|2253.23|2256.65|2256.65|2267.76|2267.76|2246.49|2246.49|0
1307656800000|2011-06-09 22:00:00|2249.4|2249.4|2221.09|2221.09|2250.89|2250.89|2220.83|2220.83|0
1307916000000|2011-06-12 22:00:00|2225.21|2225.21|2222.28|2222.28|2234.22|2234.22|2214.37|2214.37|0
1308002400000|2011-06-13 22:00:00|2240.39|2240.39|2250.34|2250.34|2256.46|2256.46|2240.39|2240.39|0
1308088800000|2011-06-14 22:00:00|2229.81|2229.81|2209.01|2209.01|2243.22|2243.22|2204.15|2204.15|0
1308175200000|2011-06-15 22:00:00|2209.75|2209.75|2199.93|2199.93|2216.74|2216.74|2180.94|2180.94|0
1308261600000|2011-06-16 22:00:00|2220.04|2220.04|2192.96|2192.96|2222.51|2222.51|2186.78|2186.78|0
1308520800000|2011-06-19 22:00:00|2187.21|2187.21|2204.36|2204.36|2210.64|2210.64|2186.77|2186.77|0
1308607200000|2011-06-20 22:00:00|2210.97|2210.97|2251.82|2251.82|2253.27|2253.27|2203.71|2203.71|0
1308693600000|2011-06-21 22:00:00|2243.21|2243.21|2235.75|2235.75|2254.64|2254.64|2234.83|2234.83|0
1308780000000|2011-06-22 22:00:00|2210.49|2210.49|2255.05|2255.05|2256.7|2256.7|2204.47|2204.47|0
1308866400000|2011-06-23 22:00:00|2245.49|2245.49|2217.06|2217.06|2246.96|2246.96|2213.1|2213.1|0
1309125600000|2011-06-26 22:00:00|2217.63|2217.63|2252.24|2252.24|2263.21|2263.21|2215.14|2215.14|0
1309212000000|2011-06-27 22:00:00|2256.52|2256.52|2285.75|2285.75|2286.92|2286.92|2254.94|2254.94|0
1309298400000|2011-06-28 22:00:00|2290.5|2290.5|2294.43|2294.43|2299.32|2299.32|2278.85|2278.85|0
1309384800000|2011-06-29 22:00:00|2303|2303|2325.07|2325.07|2327.36|2327.36|2302.67|2302.67|0
1309471200000|2011-06-30 22:00:00|2326.16|2326.16|2361.39|2361.39|2363.36|2363.36|2320.57|2320.57|0
1309816800000|2011-07-04 22:00:00|2363.08|2363.08|2371.21|2371.21|2374.41|2374.41|2357.31|2357.31|0
1309903200000|2011-07-05 22:00:00|2368.75|2368.75|2378.58|2378.58|2383.77|2383.77|2361.47|2361.47|0
1309989600000|2011-07-06 22:00:00|2396.64|2396.64|2412.89|2412.89|2418.99|2418.99|2394.55|2394.55|0
1310076000000|2011-07-07 22:00:00|2390.16|2390.16|2405.89|2405.89|2405.92|2405.92|2379.14|2379.14|0
1310335200000|2011-07-10 22:00:00|2380.56|2380.56|2362|2362|2392.09|2392.09|2354.12|2354.12|0
1310421600000|2011-07-11 22:00:00|2362.19|2362.19|2343.79|2343.79|2366.35|2366.35|2342.13|2342.13|0
1310508000000|2011-07-12 22:00:00|2360.43|2360.43|2352.43|2352.43|2377.34|2377.34|2345.8|2345.8|0
1310594400000|2011-07-13 22:00:00|2358.89|2358.89|2325.06|2325.06|2370.72|2370.72|2318.2|2318.2|0
1310680800000|2011-07-14 22:00:00|2351.81|2351.81|2356.67|2356.67|2357.36|2357.36|2336.13|2336.13|0
1310940000000|2011-07-17 22:00:00|2346.53|2346.53|2344.01|2344.01|2354.56|2354.56|2322.62|2322.62|0
1311026400000|2011-07-18 22:00:00|2367.81|2367.81|2398.17|2398.17|2400.58|2400.58|2367.81|2367.81|0
1311112800000|2011-07-19 22:00:00|2411.71|2411.71|2387.8|2387.8|2412.39|2412.39|2384.5|2384.5|0
1311199200000|2011-07-20 22:00:00|2389.56|2389.56|2404.24|2404.24|2417.13|2417.13|2377.82|2377.82|0
1311285600000|2011-07-21 22:00:00|2403.2|2403.2|2429.5|2429.5|2432.84|2432.84|2402.06|2402.06|0
1311544800000|2011-07-24 22:00:00|2408.65|2408.65|2424.15|2424.15|2437.42|2437.42|2406.17|2406.17|0
1311631200000|2011-07-25 22:00:00|2423.16|2423.16|2429.45|2429.45|2438.44|2438.44|2418.52|2418.52|0
1311717600000|2011-07-26 22:00:00|2414.36|2414.36|2367.16|2367.16|2416.22|2416.22|2362.12|2362.12|0
1311804000000|2011-07-27 22:00:00|2367.44|2367.44|2371.77|2371.77|2401.25|2401.25|2359.87|2359.87|0
1311890400000|2011-07-28 22:00:00|2349.3|2349.3|2362.81|2362.81|2388.24|2388.24|2341.82|2341.82|0
1312149600000|2011-07-31 22:00:00|2391.42|2391.42|2354.05|2354.05|2396.5|2396.5|2325.17|2325.17|0
1312236000000|2011-08-01 22:00:00|2340.73|2340.73|2292.85|2292.85|2352.48|2352.48|2291.37|2291.37|0
1312322400000|2011-08-02 22:00:00|2294.94|2294.94|2312.78|2312.78|2316.73|2316.73|2254.91|2254.91|0
1312408800000|2011-08-03 22:00:00|2275.3|2275.3|2207.2|2207.2|2284.3|2284.3|2207.05|2207.05|0
1312495200000|2011-08-04 22:00:00|2227.49|2227.49|2194.38|2194.38|2240.68|2240.68|2131.52|2131.52|0
1312754400000|2011-08-07 22:00:00|2127.87|2127.87|2060.29|2060.29|2162.78|2162.78|2060.29|2060.29|0
1312840800000|2011-08-08 22:00:00|2095.99|2095.99|2160.79|2160.79|2161.75|2161.75|2034.92|2034.92|0
1312927200000|2011-08-09 22:00:00|2110.14|2110.14|2073.09|2073.09|2142.31|2142.31|2070.24|2070.24|0
1313013600000|2011-08-10 22:00:00|2108.92|2108.92|2167.07|2167.07|2187.48|2187.48|2091.91|2091.91|0
1313100000000|2011-08-11 22:00:00|2176.54|2176.54|2182.05|2182.05|2195.25|2195.25|2154.86|2154.86|0
1313359200000|2011-08-14 22:00:00|2189.49|2189.49|2214.12|2214.12|2214.12|2214.12|2180.86|2180.86|0
1313445600000|2011-08-15 22:00:00|2190.14|2190.14|2194.27|2194.27|2211.9|2211.9|2165.04|2165.04|0
1313532000000|2011-08-16 22:00:00|2193.3|2193.3|2181.62|2181.62|2214.26|2214.26|2158.95|2158.95|0
1313618400000|2011-08-17 22:00:00|2116.79|2116.79|2073.03|2073.03|2118.61|2118.61|2055.18|2055.18|0
1313704800000|2011-08-18 22:00:00|2053.01|2053.01|2038.22|2038.22|2102.88|2102.88|2035.3|2035.3|0
1313964000000|2011-08-21 22:00:00|2084.27|2084.27|2044.73|2044.73|2084.83|2084.83|2038.14|2038.14|0
1314050400000|2011-08-22 22:00:00|2059.03|2059.03|2129.27|2129.27|2129.27|2129.27|2050.19|2050.19|0
1314136800000|2011-08-23 22:00:00|2121.52|2121.52|2145.04|2145.04|2148.22|2148.22|2105.31|2105.31|0
1314223200000|2011-08-24 22:00:00|2141.86|2141.86|2108.21|2108.21|2153.71|2153.71|2102.5|2102.5|0
1314309600000|2011-08-25 22:00:00|2101.91|2101.91|2161.97|2161.97|2169.41|2169.41|2082.04|2082.04|0
1314568800000|2011-08-28 22:00:00|2188.67|2188.67|2223.96|2223.96|2224.5|2224.5|2187.72|2187.72|0
1314655200000|2011-08-29 22:00:00|2212.07|2212.07|2237.69|2237.69|2250.1|2250.1|2202.45|2202.45|0
1314741600000|2011-08-30 22:00:00|2248.19|2248.19|2241.01|2241.01|2268.07|2268.07|2222.48|2222.48|0
1314828000000|2011-08-31 22:00:00|2245.01|2245.01|2219.05|2219.05|2263.94|2263.94|2217.02|2217.02|0
1314914400000|2011-09-01 22:00:00|2178.11|2178.11|2167.83|2167.83|2189.76|2189.76|2156.99|2156.99|0
1315260000000|2011-09-05 22:00:00|2116.48|2116.48|2167.6|2167.6|2171.39|2171.39|2112.84|2112.84|0
1315346400000|2011-09-06 22:00:00|2198.61|2198.61|2223.75|2223.75|2223.8|2223.8|2193.83|2193.83|0
1315432800000|2011-09-07 22:00:00|2212.71|2212.71|2214.29|2214.29|2244.51|2244.51|2206.79|2206.79|0
1315519200000|2011-09-08 22:00:00|2197.72|2197.72|2163.66|2163.66|2206.49|2206.49|2151.35|2151.35|0
1315778400000|2011-09-11 22:00:00|2145.78|2145.78|2191.84|2191.84|2192.28|2192.28|2139.58|2139.58|0
1315864800000|2011-09-12 22:00:00|2197.66|2197.66|2220.58|2220.58|2225.4|2225.4|2189.83|2189.83|0
1315951200000|2011-09-13 22:00:00|2233.66|2233.66|2252.75|2252.75|2277.92|2277.92|2210.63|2210.63|0
1316037600000|2011-09-14 22:00:00|2273.22|2273.22|2286.56|2286.56|2289.69|2289.69|2254.47|2254.47|0
1316124000000|2011-09-15 22:00:00|2284.28|2284.28|2306.09|2306.09|2308.96|2308.96|2283.43|2283.43|0
1316383200000|2011-09-18 22:00:00|2277.64|2277.64|2308.76|2308.76|2319.73|2319.73|2260.24|2260.24|0
1316469600000|2011-09-19 22:00:00|2318.55|2318.55|2295.89|2295.89|2337.7|2337.7|2293.06|2293.06|0
1316556000000|2011-09-20 22:00:00|2308.41|2308.41|2258.3|2258.3|2321.22|2321.22|2257.55|2257.55|0
1316642400000|2011-09-21 22:00:00|2196.63|2196.63|2184.59|2184.59|2219.72|2219.72|2151.48|2151.48|0
1316728800000|2011-09-22 22:00:00|2165.75|2165.75|2206.86|2206.86|2216.75|2216.75|2165.62|2165.62|0
1316988000000|2011-09-25 22:00:00|2216.66|2216.66|2234.28|2234.28|2237.13|2237.13|2170.14|2170.14|0
1317074400000|2011-09-26 22:00:00|2270.69|2270.69|2253.55|2253.55|2290.71|2290.71|2241.75|2241.75|0
1317160800000|2011-09-27 22:00:00|2266.29|2266.29|2220.84|2220.84|2281.09|2281.09|2218.77|2218.77|0
1317247200000|2011-09-28 22:00:00|2255.55|2255.55|2197.68|2197.68|2258.96|2258.96|2160.2|2160.2|0
1317333600000|2011-09-29 22:00:00|2167.24|2167.24|2139.18|2139.18|2185.61|2185.61|2139.17|2139.17|0
1317592800000|2011-10-02 22:00:00|2128.02|2128.02|2085.04|2085.04|2153.95|2153.95|2084.3|2084.3|0
1317679200000|2011-10-03 22:00:00|2064.01|2064.01|2129.21|2129.21|2131.31|2131.31|2042.9|2042.9|0
1317765600000|2011-10-04 22:00:00|2121.03|2121.03|2182.77|2182.77|2187.56|2187.56|2106.62|2106.62|0
1317852000000|2011-10-05 22:00:00|2181.58|2181.58|2217.99|2217.99|2218.3|2218.3|2169.57|2169.57|0
1317938400000|2011-10-06 22:00:00|2217.51|2217.51|2202.76|2202.76|2227.38|2227.38|2190.26|2190.26|0
1318197600000|2011-10-09 22:00:00|2241.17|2241.17|2278.65|2278.65|2278.74|2278.74|2237.48|2237.48|0
1318284000000|2011-10-10 22:00:00|2272.64|2272.64|2294.92|2294.92|2300.7|2300.7|2269.54|2269.54|0
1318370400000|2011-10-11 22:00:00|2316.76|2316.76|2307.18|2307.18|2331.91|2331.91|2305.31|2305.31|0
1318456800000|2011-10-12 22:00:00|2300.86|2300.86|2326.88|2326.88|2330.64|2330.64|2299.73|2299.73|0
1318543200000|2011-10-13 22:00:00|2360|2360|2371.94|2371.94|2371.94|2371.94|2344.74|2344.74|0
1318802400000|2011-10-16 22:00:00|2359.53|2359.53|2334.38|2334.38|2367.21|2367.21|2322.53|2322.53|0
1318888800000|2011-10-17 22:00:00|2331.98|2331.98|2364.87|2364.87|2375.26|2375.26|2309.88|2309.88|0
1318975200000|2011-10-18 22:00:00|2348.52|2348.52|2316.81|2316.81|2357.55|2357.55|2310.65|2310.65|0
1319061600000|2011-10-19 22:00:00|2317.34|2317.34|2306.29|2306.29|2317.34|2317.34|2274.49|2274.49|0
1319148000000|2011-10-20 22:00:00|2332.21|2332.21|2335.93|2335.93|2349.79|2349.79|2314.77|2314.77|0
1319407200000|2011-10-23 22:00:00|2341.71|2341.71|2384.42|2384.42|2389.91|2389.91|2341.15|2341.15|0
1319493600000|2011-10-24 22:00:00|2375.49|2375.49|2335.87|2335.87|2375.53|2375.53|2332.18|2332.18|0
1319580000000|2011-10-25 22:00:00|2349.85|2349.85|2334.79|2334.79|2355.02|2355.02|2291.78|2291.78|0
1319666400000|2011-10-26 22:00:00|2390.69|2390.69|2399.83|2399.83|2412.52|2412.52|2365.91|2365.91|0
1319752800000|2011-10-27 22:00:00|2386.02|2386.02|2401.29|2401.29|2404.8|2404.8|2384.97|2384.97|0
1320015600000|2011-10-30 23:00:00|2376.99|2376.99|2360.08|2360.08|2389.29|2389.29|2359.85|2359.85|0
1320102000000|2011-10-31 23:00:00|2301.11|2301.11|2298.37|2298.37|2321.36|2321.36|2287.74|2287.74|0
1320188400000|2011-11-01 23:00:00|2321.9|2321.9|2318.32|2318.32|2329.06|2329.06|2298.71|2298.71|0
1320274800000|2011-11-02 23:00:00|2340.14|2340.14|2367.71|2367.71|2369.77|2369.77|2311.2|2311.2|0
1320361200000|2011-11-03 23:00:00|2353.51|2353.51|2356.32|2356.32|2364.37|2364.37|2331.46|2331.46|0
1320620400000|2011-11-06 23:00:00|2353.82|2353.82|2371.04|2371.04|2372.72|2372.72|2329.68|2329.68|0
1320706800000|2011-11-07 23:00:00|2386.19|2386.19|2400.01|2400.01|2402.51|2402.51|2362.23|2362.23|0
1320793200000|2011-11-08 23:00:00|2346.74|2346.74|2314.1|2314.1|2354.9|2354.9|2307.78|2307.78|0
1320879600000|2011-11-09 23:00:00|2338.6|2338.6|2312.07|2312.07|2338.91|2338.91|2290.53|2290.53|0
1320966000000|2011-11-10 23:00:00|2336.44|2336.44|2355.78|2355.78|2363.12|2363.12|2330.63|2330.63|0
1321225200000|2011-11-13 23:00:00|2350.91|2350.91|2341.32|2341.32|2362.46|2362.46|2333.55|2333.55|0
1321311600000|2011-11-14 23:00:00|2334.24|2334.24|2366.24|2366.24|2375.1|2375.1|2331.75|2331.75|0
1321398000000|2011-11-15 23:00:00|2345.27|2345.27|2324.37|2324.37|2365.13|2365.13|2322.05|2322.05|0
1321484400000|2011-11-16 23:00:00|2320.64|2320.64|2272.09|2272.09|2320.81|2320.81|2257.92|2257.92|0
1321570800000|2011-11-17 23:00:00|2273.64|2273.64|2253.95|2253.95|2274.62|2274.62|2250.94|2250.94|0
1321830000000|2011-11-20 23:00:00|2219.88|2219.88|2211.14|2211.14|2225.54|2225.54|2188.14|2188.14|0
1321916400000|2011-11-21 23:00:00|2205.31|2205.31|2216.33|2216.33|2224.04|2224.04|2191.87|2191.87|0
1322002800000|2011-11-22 23:00:00|2199.46|2199.46|2166.54|2166.54|2203.14|2203.14|2166.54|2166.54|0
1322175600000|2011-11-24 23:00:00|2159.94|2159.94|2150.88|2150.88|2182.28|2182.28|2150.71|2150.71|0
1322434800000|2011-11-27 23:00:00|2207.68|2207.68|2224.22|2224.22|2227.81|2227.81|2206.69|2206.69|0
1322521200000|2011-11-28 23:00:00|2225.12|2225.12|2211.39|2211.39|2240.63|2240.63|2205.77|2205.77|0
1322607600000|2011-11-29 23:00:00|2270.28|2270.28|2295.2|2295.2|2295.35|2295.35|2264.72|2264.72|0
1322694000000|2011-11-30 23:00:00|2294.27|2294.27|2309.2|2309.2|2314.9|2314.9|2292.26|2292.26|0
1322780400000|2011-12-01 23:00:00|2327.87|2327.87|2302.04|2302.04|2331.12|2331.12|2301.25|2301.25|0
1323039600000|2011-12-04 23:00:00|2336.55|2336.55|2326.95|2326.95|2343.1|2343.1|2315.18|2315.18|0
1323126000000|2011-12-05 23:00:00|2327.65|2327.65|2321.49|2321.49|2335.79|2335.79|2313.99|2313.99|0
1323212400000|2011-12-06 23:00:00|2312.55|2312.55|2320.54|2320.54|2331.73|2331.73|2292.15|2292.15|0
1323298800000|2011-12-07 23:00:00|2309.53|2309.53|2282.59|2282.59|2324.04|2324.04|2278.42|2278.42|0
1323385200000|2011-12-08 23:00:00|2287.27|2287.27|2318.68|2318.68|2325.64|2325.64|2287.27|2287.27|0
1323644400000|2011-12-11 23:00:00|2295.43|2295.43|2292.24|2292.24|2295.53|2295.53|2274.15|2274.15|0
1323730800000|2011-12-12 23:00:00|2308.29|2308.29|2268.37|2268.37|2316.9|2316.9|2258.71|2258.71|0
1323817200000|2011-12-13 23:00:00|2259.84|2259.84|2233.03|2233.03|2260.52|2260.52|2219.68|2219.68|0
1323903600000|2011-12-14 23:00:00|2253.14|2253.14|2226.71|2226.71|2253.21|2253.21|2223.52|2223.52|0
1323990000000|2011-12-15 23:00:00|2238.59|2238.59|2238.18|2238.18|2267.55|2267.55|2234.3|2234.3|0
1324249200000|2011-12-18 23:00:00|2244.37|2244.37|2215.27|2215.27|2250.27|2250.27|2209.57|2209.57|0
1324335600000|2011-12-19 23:00:00|2253.19|2253.19|2281.94|2281.94|2283.45|2283.45|2252.57|2252.57|0
1324422000000|2011-12-20 23:00:00|2265.9|2265.9|2249.03|2249.03|2267.01|2267.01|2222.68|2222.68|0
1324508400000|2011-12-21 23:00:00|2254.68|2254.68|2266.77|2266.77|2268.59|2268.59|2251.31|2251.31|0
1324594800000|2011-12-22 23:00:00|2274.35|2274.35|2287.57|2287.57|2287.96|2287.96|2268.24|2268.24|0
1324940400000|2011-12-26 23:00:00|2284.29|2284.29|2293.12|2293.12|2301.3|2301.3|2281.86|2281.86|0
1325026800000|2011-12-27 23:00:00|2294.97|2294.97|2267.08|2267.08|2295.17|2295.17|2262.22|2262.22|0
1325026800000|2011-12-27 23:00:00|2294.97|2294.97|2267.08|2267.08|2295.17|2295.17|2262.22|2262.22|0
1325113200000|2011-12-28 23:00:00|2272.56|2272.56|2285.07|2285.07|2285.72|2285.72|2264.89|2264.89|0
1325199600000|2011-12-29 23:00:00|2281.91|2281.91|2277.83|2277.83|2289.12|2289.12|2277.77|2277.77|0
1325545200000|2012-01-02 23:00:00|2323.16|2323.16|2321.96|2321.96|2332.24|2332.24|2315.28|2315.28|0
1325631600000|2012-01-03 23:00:00|2316.53|2316.53|2329.71|2329.71|2333.29|2333.29|2307.56|2307.56|0
1325718000000|2012-01-04 23:00:00|2326.58|2326.58|2348.98|2348.98|2351.45|2351.45|2317.52|2317.52|0
1325804400000|2012-01-05 23:00:00|2350.68|2350.68|2356.17|2356.17|2362.58|2362.58|2341.64|2341.64|0
1326063600000|2012-01-08 23:00:00|2362.53|2362.53|2350.65|2350.65|2363.48|2363.48|2342.34|2342.34|0
1326150000000|2012-01-09 23:00:00|2374.26|2374.26|2367.38|2367.38|2381.43|2381.43|2360.98|2360.98|0
1326236400000|2012-01-10 23:00:00|2363.69|2363.69|2372.25|2372.25|2376.58|2376.58|2357.53|2357.53|0
1326322800000|2012-01-11 23:00:00|2377.34|2377.34|2381.99|2381.99|2384.26|2384.26|2359.92|2359.92|0
1326409200000|2012-01-12 23:00:00|2371.42|2371.42|2371.98|2371.98|2373.5|2373.5|2352.76|2352.76|0
1326754800000|2012-01-16 23:00:00|2396.14|2396.14|2393.24|2393.24|2404.08|2404.08|2385.79|2385.79|0
1326841200000|2012-01-17 23:00:00|2396.63|2396.63|2425.96|2425.96|2425.96|2425.96|2395.43|2395.43|0
1326927600000|2012-01-18 23:00:00|2435.14|2435.14|2441.7|2441.7|2445.59|2445.59|2433.03|2433.03|0
1327014000000|2012-01-19 23:00:00|2428.66|2428.66|2437.02|2437.02|2438.25|2438.25|2428.35|2428.35|0
1327273200000|2012-01-22 23:00:00|2437.06|2437.06|2437.22|2437.22|2455.22|2455.22|2424.29|2424.29|0
1327359600000|2012-01-23 23:00:00|2426.86|2426.86|2433.96|2433.96|2440.2|2440.2|2423.24|2423.24|0
1327446000000|2012-01-24 23:00:00|2456.55|2456.55|2465.66|2465.66|2470.58|2470.58|2440.57|2440.57|0
1327532400000|2012-01-25 23:00:00|2474.05|2474.05|2454.63|2454.63|2479.31|2479.31|2444.83|2444.83|0
1327618800000|2012-01-26 23:00:00|2450.38|2450.38|2461.77|2461.77|2467.46|2467.46|2449.83|2449.83|0
1327878000000|2012-01-29 23:00:00|2438.52|2438.52|2465.32|2465.32|2468.57|2468.57|2433.63|2433.63|0
1327964400000|2012-01-30 23:00:00|2476.65|2476.65|2467.95|2467.95|2481.51|2481.51|2453.05|2453.05|0
1328050800000|2012-01-31 23:00:00|2481.62|2481.62|2488.18|2488.18|2497.31|2497.31|2474.29|2474.29|0
1328137200000|2012-02-01 23:00:00|2495.08|2495.08|2495.83|2495.83|2504.16|2504.16|2487.15|2487.15|0
1328223600000|2012-02-02 23:00:00|2518.86|2518.86|2529.17|2529.17|2532.26|2532.26|2514.99|2514.99|0
1328482800000|2012-02-05 23:00:00|2519.33|2519.33|2528.3|2528.3|2528.3|2528.3|2513.51|2513.51|0
1328569200000|2012-02-06 23:00:00|2522.79|2522.79|2532.06|2532.06|2537.64|2537.64|2514.9|2514.9|0
1328655600000|2012-02-07 23:00:00|2533.48|2533.48|2545.72|2545.72|2545.84|2545.84|2523.88|2523.88|0
1328742000000|2012-02-08 23:00:00|2553.63|2553.63|2563.93|2563.93|2567.28|2567.28|2541.2|2541.2|0
1328828400000|2012-02-09 23:00:00|2543.86|2543.86|2547.32|2547.32|2553.1|2553.1|2537.99|2537.99|0
1329087600000|2012-02-12 23:00:00|2564.93|2564.93|2569.49|2569.49|2572.64|2572.64|2554.29|2554.29|0
1329174000000|2012-02-13 23:00:00|2561.6|2561.6|2575.24|2575.24|2575.24|2575.24|2553.95|2553.95|0
1329260400000|2012-02-14 23:00:00|2584.95|2584.95|2556.01|2556.01|2600.96|2600.96|2552.56|2552.56|0
1329346800000|2012-02-15 23:00:00|2555.55|2555.55|2592.29|2592.29|2594.71|2594.71|2551.35|2551.35|0
1329433200000|2012-02-16 23:00:00|2587.22|2587.22|2584.24|2584.24|2593.56|2593.56|2572.82|2572.82|0
1329778800000|2012-02-20 23:00:00|2589.21|2589.21|2590.24|2590.24|2601.74|2601.74|2574.32|2574.32|0
1329865200000|2012-02-21 23:00:00|2586.32|2586.32|2579.78|2579.78|2593.05|2593.05|2575.31|2575.31|0
1329951600000|2012-02-22 23:00:00|2578.91|2578.91|2594.93|2594.93|2598.1|2598.1|2570.07|2570.07|0
1330038000000|2012-02-23 23:00:00|2602.66|2602.66|2604.21|2604.21|2609.45|2609.45|2598.67|2598.67|0
1330297200000|2012-02-26 23:00:00|2589.44|2589.44|2606.76|2606.76|2616.86|2616.86|2579.63|2579.63|0
1330383600000|2012-02-27 23:00:00|2610.04|2610.04|2633.46|2633.46|2634.23|2634.23|2607.5|2607.5|0
1330470000000|2012-02-28 23:00:00|2638.97|2638.97|2623.1|2623.1|2645.2|2645.2|2614.48|2614.48|0
1330556400000|2012-02-29 23:00:00|2634.2|2634.2|2643.54|2643.54|2645.91|2645.91|2625.42|2625.42|0
1330642800000|2012-03-01 23:00:00|2640.43|2640.43|2641.58|2641.58|2650|2650|2633.28|2633.28|0
1330902000000|2012-03-04 23:00:00|2636.6|2636.6|2614.92|2614.92|2642.75|2642.75|2605.59|2605.59|0
1330988400000|2012-03-05 23:00:00|2586.31|2586.31|2588.95|2588.95|2593.64|2593.64|2575.13|2575.13|0
1331074800000|2012-03-06 23:00:00|2599.85|2599.85|2607.85|2607.85|2614.23|2614.23|2597.23|2597.23|0
1331161200000|2012-03-07 23:00:00|2623.45|2623.45|2637.18|2637.18|2643.89|2643.89|2618.47|2618.47|0
1331247600000|2012-03-08 23:00:00|2641.15|2641.15|2646.85|2646.85|2651.98|2651.98|2639.6|2639.6|0
1331506800000|2012-03-11 23:00:00|2646.98|2646.98|2646.85|2646.85|2651.64|2651.64|2635.76|2635.76|0
1331593200000|2012-03-12 23:00:00|2665.3|2665.3|2697.43|2697.43|2697.64|2697.64|2658.09|2658.09|0
1331679600000|2012-03-13 23:00:00|2701.08|2701.08|2708.41|2708.41|2717.86|2717.86|2690.4|2690.4|0
1331766000000|2012-03-14 23:00:00|2716.19|2716.19|2714.79|2714.79|2720.49|2720.49|2701.65|2701.65|0
1331852400000|2012-03-15 23:00:00|2715.71|2715.71|2712.78|2712.78|2719.61|2719.61|2706.96|2706.96|0
1332111600000|2012-03-18 23:00:00|2716.98|2716.98|2733.26|2733.26|2738.22|2738.22|2710.63|2710.63|0
1332198000000|2012-03-19 23:00:00|2719.4|2719.4|2737.63|2737.63|2740.35|2740.35|2711.1|2711.1|0
1332284400000|2012-03-20 23:00:00|2739.4|2739.4|2736.88|2736.88|2752.46|2752.46|2733.91|2733.91|0
1332370800000|2012-03-21 23:00:00|2720.66|2720.66|2731.5|2731.5|2737.83|2737.83|2719.74|2719.74|0
1332457200000|2012-03-22 23:00:00|2734.68|2734.68|2728.55|2728.55|2734.68|2734.68|2714.6|2714.6|0
1332712800000|2012-03-25 22:00:00|2746.98|2746.98|2778.02|2778.02|2778.02|2778.02|2746.43|2746.43|0
1332799200000|2012-03-26 22:00:00|2779.67|2779.67|2782.12|2782.12|2793.44|2793.44|2778.91|2778.91|0
1332885600000|2012-03-27 22:00:00|2785.98|2785.98|2770.97|2770.97|2794|2794|2754.97|2754.97|0
1332972000000|2012-03-28 22:00:00|2756.44|2756.44|2762.05|2762.05|2769.83|2769.83|2741.32|2741.32|0
1333058400000|2012-03-29 22:00:00|2773.93|2773.93|2755.27|2755.27|2774.52|2774.52|2744.47|2744.47|0
1333317600000|2012-04-01 22:00:00|2752.25|2752.25|2784.42|2784.42|2787.25|2787.25|2747.54|2747.54|0
1333404000000|2012-04-02 22:00:00|2786.14|2786.14|2782.78|2782.78|2795.35|2795.35|2767.05|2767.05|0
1333490400000|2012-04-03 22:00:00|2759.33|2759.33|2745|2745|2762.73|2762.73|2729.21|2729.21|0
1333576800000|2012-04-04 22:00:00|2740.7|2740.7|2762.5|2762.5|2764.21|2764.21|2739.1|2739.1|0
1333922400000|2012-04-08 22:00:00|2726.08|2726.08|2739.98|2739.98|2751.44|2751.44|2722.77|2722.77|0
1334008800000|2012-04-09 22:00:00|2738.44|2738.44|2695.12|2695.12|2749.51|2749.51|2688.21|2688.21|0
1334095200000|2012-04-10 22:00:00|2719.48|2719.48|2708.13|2708.13|2726.94|2726.94|2702.97|2702.97|0
1334181600000|2012-04-11 22:00:00|2715.04|2715.04|2740.26|2740.26|2743.41|2743.41|2711.04|2711.04|0
1334268000000|2012-04-12 22:00:00|2730.74|2730.74|2698.99|2698.99|2731.35|2731.35|2698.11|2698.11|0
1334527200000|2012-04-15 22:00:00|2713.89|2713.89|2670.1|2670.1|2713.89|2713.89|2660.96|2660.96|0
1334613600000|2012-04-16 22:00:00|2678.58|2678.58|2723.58|2723.58|2731.38|2731.38|2675.14|2675.14|0
1334700000000|2012-04-17 22:00:00|2714.66|2714.66|2716.14|2716.14|2732.03|2732.03|2707.91|2707.91|0
1334786400000|2012-04-18 22:00:00|2707.89|2707.89|2686.82|2686.82|2738.59|2738.59|2676.09|2676.09|0
1334872800000|2012-04-19 22:00:00|2699.55|2699.55|2676.04|2676.04|2712.01|2712.01|2674.66|2674.66|0
1335132000000|2012-04-22 22:00:00|2651.13|2651.13|2653.5|2653.5|2657.36|2657.36|2629.7|2629.7|0
1335218400000|2012-04-23 22:00:00|2647.91|2647.91|2638.73|2638.73|2659.52|2659.52|2628.96|2628.96|0
1335304800000|2012-04-24 22:00:00|2694.86|2694.86|2709.62|2709.62|2710.87|2710.87|2691.12|2691.12|0
1335391200000|2012-04-25 22:00:00|2709.88|2709.88|2725.23|2725.23|2731.73|2731.73|2705.91|2705.91|0
1335477600000|2012-04-26 22:00:00|2737.57|2737.57|2741.34|2741.34|2750.5|2750.5|2723.16|2723.16|0
1335736800000|2012-04-29 22:00:00|2731.26|2731.26|2723.68|2723.68|2737.54|2737.54|2720.44|2720.44|0
1335823200000|2012-04-30 22:00:00|2719.25|2719.25|2726.92|2726.92|2756.81|2756.81|2715.75|2715.75|0
1335909600000|2012-05-01 22:00:00|2713.18|2713.18|2734.77|2734.77|2736.3|2736.3|2707.63|2707.63|0
1335996000000|2012-05-02 22:00:00|2737.04|2737.04|2704.59|2704.59|2737.14|2737.14|2697.78|2697.78|0
1336082400000|2012-05-03 22:00:00|2682.37|2682.37|2637.92|2637.92|2683.25|2683.25|2637.73|2637.73|0
1336341600000|2012-05-06 22:00:00|2622.67|2622.67|2639.28|2639.28|2651.74|2651.74|2620.96|2620.96|0
1336428000000|2012-05-07 22:00:00|2624.35|2624.35|2629.87|2629.87|2638.3|2638.3|2587.53|2587.53|0
1336514400000|2012-05-08 22:00:00|2600.19|2600.19|2621.35|2621.35|2635.71|2635.71|2588.97|2588.97|0
1336600800000|2012-05-09 22:00:00|2631.97|2631.97|2616.24|2616.24|2631.97|2631.97|2606.79|2606.79|0
1336687200000|2012-05-10 22:00:00|2606.01|2606.01|2615.98|2615.98|2643.22|2643.22|2604.99|2604.99|0
1336946400000|2012-05-13 22:00:00|2593.75|2593.75|2590.28|2590.28|2611.37|2611.37|2587.78|2587.78|0
1337032800000|2012-05-14 22:00:00|2589.96|2589.96|2580.75|2580.75|2617.23|2617.23|2576.77|2576.77|0
1337119200000|2012-05-15 22:00:00|2589.91|2589.91|2561.56|2561.56|2597.16|2597.16|2558.69|2558.69|0
1337205600000|2012-05-16 22:00:00|2562.13|2562.13|2509.05|2509.05|2567.55|2567.55|2509.05|2509.05|0
1337292000000|2012-05-17 22:00:00|2509.9|2509.9|2478.53|2478.53|2523.15|2523.15|2474.7|2474.7|0
1337551200000|2012-05-20 22:00:00|2482.31|2482.31|2545.43|2545.43|2547.69|2547.69|2478.36|2478.36|0
1337637600000|2012-05-21 22:00:00|2553.58|2553.58|2539.2|2539.2|2562.48|2562.48|2524.11|2524.11|0
1337724000000|2012-05-22 22:00:00|2534.66|2534.66|2547.08|2547.08|2553.19|2553.19|2499.3|2499.3|0
1337810400000|2012-05-23 22:00:00|2553.12|2553.12|2531.35|2531.35|2554.2|2554.2|2512.35|2512.35|0
1337896800000|2012-05-24 22:00:00|2532.32|2532.32|2527.05|2527.05|2537.56|2537.56|2520.17|2520.17|0
1338242400000|2012-05-28 22:00:00|2542.66|2542.66|2558.97|2558.97|2570.79|2570.79|2536.62|2536.62|0
1338328800000|2012-05-29 22:00:00|2538.58|2538.58|2537.4|2537.4|2546.01|2546.01|2522.45|2522.45|0
1338415200000|2012-05-30 22:00:00|2535.87|2535.87|2524.87|2524.87|2540.4|2540.4|2507.58|2507.58|0
1338501600000|2012-05-31 22:00:00|2510.82|2510.82|2458.83|2458.83|2510.82|2510.82|2458.73|2458.73|0
1338760800000|2012-06-03 22:00:00|2458.97|2458.97|2478.13|2478.13|2480.97|2480.97|2443.92|2443.92|0
1338847200000|2012-06-04 22:00:00|2467.81|2467.81|2487.5|2487.5|2492.53|2492.53|2467.66|2467.66|0
1338933600000|2012-06-05 22:00:00|2491.3|2489.3|2553.8|2550.8|2553.8|2551.8|2488.1|2486.1|0
1339020000000|2012-06-06 22:00:00|2552.5|2550.5|2539.3|2536.3|2571.6|2569.6|2532.6|2531.6|0
1339106400000|2012-06-07 22:00:00|2538.4|2536.4|2565|2563|2565.3|2563.3|2518.8|2516.8|0
1339365600000|2012-06-10 22:00:00|2595.9|2593.9|2518.7|2515.7|2604.4|2602.4|2514.6|2513.2|0
1339452000000|2012-06-11 22:00:00|2519.2|2517.2|2549.5|2546.5|2552.9|2550.9|2511.3|2510.3|0
1339538400000|2012-06-12 22:00:00|2549.3|2547.3|2530.7|2527.7|2558.6|2557.6|2519.8|2518.8|0
1339624800000|2012-06-13 22:00:00|2529.7|2528.1|2543.7|2540.7|2548.1|2547.1|2514.8|2513.8|0
1339711200000|2012-06-14 22:00:00|2543.5|2541.5|2572.2|2570.2|2573.6|2572.6|2539.6|2537.6|0
1339970400000|2012-06-17 22:00:00|2584.2|2582.2|2599.7|2596.7|2602|2600|2555.1|2554.1|0
1340056800000|2012-06-18 22:00:00|2599|2597|2618.6|2615.6|2631.6|2630.6|2591.3|2589.3|0
1340143200000|2012-06-19 22:00:00|2618.9|2616.9|2626.4|2623.4|2633.7|2632.7|2603.1|2602.1|0
1340229600000|2012-06-20 22:00:00|2625.1|2623.1|2563.6|2560.6|2626.5|2624.5|2554.2|2553.2|0
1340316000000|2012-06-21 22:00:00|2564.1|2562.1|2581.3|2579.3|2587.4|2586.4|2554.7|2552.7|0
1340575200000|2012-06-24 22:00:00|2580.9|2578.9|2536.1|2533.1|2582.6|2580.6|2526.9|2525.9|0
1340661600000|2012-06-25 22:00:00|2535.1|2533.3|2554.5|2551.5|2557.6|2556.6|2531.4|2530.4|0
1340748000000|2012-06-26 22:00:00|2553.6|2551.6|2565.1|2562.1|2577.4|2576.4|2549.1|2547.1|0
1340834400000|2012-06-27 22:00:00|2564.6|2563.1|2534.2|2531.2|2571.2|2569.2|2510.1|2509.1|0
1340920800000|2012-06-28 22:00:00|2534|2532|2618.6|2616.6|2622|2620|2525.7|2523.7|0
1341180000000|2012-07-01 22:00:00|2621.5|2619.5|2623|2620|2625.7|2624.7|2605.2|2604.2|0
1341266400000|2012-07-02 22:00:00|2621.8|2619.8|2647.8|2644.8|2650.7|2647.7|2619.3|2617.3|0
1341352800000|2012-07-03 22:00:00|2647.5|2645.5|2650.5|2647.5|2652.1|2649.1|2638.8|2636.8|0
1341439200000|2012-07-04 22:00:00|2646.3|2644.3|2648|2645|2661.1|2660.1|2629.9|2628.9|0
1341525600000|2012-07-05 22:00:00|2647|2645.3|2616.3|2614.3|2649.9|2647.9|2596.1|2595.1|0
1341784800000|2012-07-08 22:00:00|2610.1|2608.1|2609|2606|2620.9|2619.9|2597.1|2596.1|0
1341871200000|2012-07-09 22:00:00|2609.8|2607.8|2582.7|2579.7|2630.9|2629.9|2574|2573|0
1341957600000|2012-07-10 22:00:00|2583.5|2581.5|2576.8|2573.8|2594.8|2592.8|2548.1|2547.1|0
1342044000000|2012-07-11 22:00:00|2575.8|2573.6|2548.3|2545.3|2575.8|2573.6|2522.6|2521.6|0
1342130400000|2012-07-12 22:00:00|2547.6|2545.6|2584.7|2582.7|2590.4|2589.4|2545.9|2543.9|0
1342389600000|2012-07-15 22:00:00|2582.5|2580.5|2577.8|2574.8|2590.4|2589.4|2567.3|2566.3|0
1342476000000|2012-07-16 22:00:00|2577.6|2575.6|2594.6|2591.6|2600.2|2599.2|2554.4|2553.4|0
1342562400000|2012-07-17 22:00:00|2594.2|2592.2|2640.3|2637.3|2640.3|2637.8|2583.4|2581.4|0
1342648800000|2012-07-18 22:00:00|2639.6|2638.3|2661.5|2658.5|2663.3|2662.3|2634.9|2632.9|0
1342735200000|2012-07-19 22:00:00|2660.7|2658.7|2621.5|2619.5|2663.8|2661.8|2619.2|2617.2|0
1342994400000|2012-07-22 22:00:00|2616.1|2614.1|2579|2576|2619.1|2617.1|2548.8|2547.8|0
1343080800000|2012-07-23 22:00:00|2575.7|2573.7|2529.7|2526.7|2595.6|2594.6|2522.9|2520.9|0
1343167200000|2012-07-24 22:00:00|2528.4|2526.4|2553.3|2550.3|2566.6|2565.6|2524.3|2522.3|0
1343253600000|2012-07-25 22:00:00|2553.8|2551.8|2584|2581|2599.4|2598.4|2536.4|2534.4|0
1343340000000|2012-07-26 22:00:00|2583|2580.9|2648.4|2646.4|2652.4|2650.4|2578.9|2576.9|0
1343599200000|2012-07-29 22:00:00|2646.4|2644.4|2645.4|2642.4|2663.5|2662.5|2634.3|2633.3|0
1343685600000|2012-07-30 22:00:00|2644.2|2642.2|2643.3|2640.3|2658.3|2657.3|2638|2636|0
1343772000000|2012-07-31 22:00:00|2642.5|2640.5|2631.1|2628.1|2662.6|2661|2625.4|2624.4|0
1343858400000|2012-08-01 22:00:00|2631|2629|2625.4|2622.4|2654.9|2652.9|2606.4|2605.4|0
1343944800000|2012-08-02 22:00:00|2623.6|2621.6|2678.5|2676.5|2686.2|2685.2|2621.7|2619.7|0
1344204000000|2012-08-05 22:00:00|2681.6|2679.6|2694.2|2691.2|2706.8|2705.8|2677|2674.6|0
1344290400000|2012-08-06 22:00:00|2693.8|2691.8|2713.6|2710.6|2728.1|2727.1|2691.8|2689.8|0
1344376800000|2012-08-07 22:00:00|2713.5|2711.6|2710.4|2707.4|2722|2721|2706|2705|0
1344463200000|2012-08-08 22:00:00|2710.8|2708.8|2720|2717|2726.7|2724.7|2707.2|2705.2|0
1344549600000|2012-08-09 22:00:00|2719.7|2717.7|2725.7|2723.7|2726.2|2724.2|2705.1|2704.1|0
1344808800000|2012-08-12 22:00:00|2723.3|2721.3|2731.5|2728.5|2731.5|2729.2|2708.3|2707.3|0
1344895200000|2012-08-13 22:00:00|2730.6|2728.6|2726.5|2723.5|2743.7|2742.7|2721.8|2720.8|0
1344981600000|2012-08-14 22:00:00|2725.5|2723.7|2742.6|2739.6|2743.8|2741.8|2719.7|2717.7|0
1345068000000|2012-08-15 22:00:00|2741.9|2739.9|2768.8|2765.8|2774.9|2773.9|2739.7|2737.7|0
1345154400000|2012-08-16 22:00:00|2768|2766|2778.3|2776.3|2781.8|2780.4|2765|2763|0
1345413600000|2012-08-19 22:00:00|2779.2|2777.2|2782.8|2779.8|2785.2|2784|2768|2767|0
1345500000000|2012-08-20 22:00:00|2782.1|2780.1|2776.4|2773.4|2803.2|2802.2|2763.2|2762.2|0
1345586400000|2012-08-21 22:00:00|2776.1|2774.1|2784.9|2781.9|2790.7|2789.7|2760.2|2759.2|0
1345672800000|2012-08-22 22:00:00|2783.6|2781.6|2764.5|2761.5|2794|2792|2755.5|2754.5|0
1345759200000|2012-08-23 22:00:00|2763.3|2761.3|2779.2|2777.2|2786.1|2785.1|2751.8|2750.8|0
1346018400000|2012-08-26 22:00:00|2784|2782|2786|2783|2797|2795|2777.8|2776.8|0
1346104800000|2012-08-27 22:00:00|2785.2|2783.2|2784.7|2781.7|2791.8|2790.8|2772.3|2771.3|0
1346191200000|2012-08-28 22:00:00|2783|2781|2782.8|2779.8|2790.6|2789.6|2771.6|2770.6|0
1346277600000|2012-08-29 22:00:00|2782.3|2780.3|2755.5|2752.5|2783.5|2781.5|2750.9|2749.9|0
1346364000000|2012-08-30 22:00:00|2755.8|2753.8|2771.9|2769.9|2786.1|2785.1|2746.4|2745.4|0
1346623200000|2012-09-02 22:00:00|2771.2|2769.2|2783.9|2780.9|2786|2783|2761|2759|0
1346709600000|2012-09-03 22:00:00|2782.7|2780.7|2774.2|2771.2|2784|2782|2744|2743|0
1346796000000|2012-09-04 22:00:00|2773.4|2771.4|2770.3|2767.3|2781.1|2780.1|2758.1|2756.1|0
1346882400000|2012-09-05 22:00:00|2770|2768|2830.7|2827.7|2831.5|2829.5|2768.6|2766.6|0
1346968800000|2012-09-06 22:00:00|2829.5|2827.5|2825|2823|2837.6|2835.6|2818.1|2817.1|0
1347228000000|2012-09-09 22:00:00|2823.1|2821.1|2786.9|2783.9|2824.3|2823.3|2782.9|2780.9|0
1347314400000|2012-09-10 22:00:00|2785.8|2783.8|2781.4|2778.4|2800.4|2799.4|2779.1|2777.1|0
1347400800000|2012-09-11 22:00:00|2781.7|2779.7|2797.4|2794.4|2801.2|2799.2|2775.8|2774.8|0
1347487200000|2012-09-12 22:00:00|2795.7|2793.7|2831.2|2828.2|2842.7|2841.7|2786.3|2784.3|0
1347573600000|2012-09-13 22:00:00|2831|2829|2859|2857|2866.1|2865.1|2831|2829|0
1347832800000|2012-09-16 22:00:00|2856.6|2854.6|2854.2|2851.2|2859.6|2857.6|2846.6|2845.3|0
1347919200000|2012-09-17 22:00:00|2854|2852|2861.4|2858.4|2861.4|2859.6|2845.3|2843.3|0
1348005600000|2012-09-18 22:00:00|2860.9|2858.9|2861.4|2858.4|2872.3|2871.3|2850.5|2849.5|0
1348092000000|2012-09-19 22:00:00|2861.2|2859.2|2862.2|2859.2|2864.3|2862.8|2843.3|2842.3|0
1348178400000|2012-09-20 22:00:00|2862.4|2860.4|2860.5|2858.5|2877.5|2876.5|2859.4|2857.4|0
1348437600000|2012-09-23 22:00:00|2859.8|2857.8|2849.5|2846.5|2864.1|2862.1|2832.9|2831.9|0
1348524000000|2012-09-24 22:00:00|2848.8|2846.8|2814|2811|2859.4|2858.4|2804.9|2803.2|0
1348610400000|2012-09-25 22:00:00|2813.2|2811.2|2786.4|2783.4|2813.7|2811.7|2768.7|2767.7|0
1348696800000|2012-09-26 22:00:00|2785.6|2783.6|2822.2|2819.2|2828|2827|2784.2|2783.2|0
1348783200000|2012-09-27 22:00:00|2821.7|2819.7|2798.3|2796.3|2826.7|2824.7|2795.4|2794.4|0
1349042400000|2012-09-30 22:00:00|2796.1|2794.1|2794.9|2791.9|2828.9|2827.9|2783.9|2782.9|0
1349128800000|2012-10-01 22:00:00|2795|2793|2803.4|2800.4|2813.2|2812.2|2778.5|2777.5|0
1349215200000|2012-10-02 22:00:00|2802.7|2800.7|2820.2|2817.2|2823.3|2822.3|2794.5|2792.5|0
1349301600000|2012-10-03 22:00:00|2820|2818|2830|2827|2836.5|2835.5|2814|2813|0
1349388000000|2012-10-04 22:00:00|2829.8|2828|2811.5|2809.5|2847.3|2846.3|2806.5|2805.5|0
1349647200000|2012-10-07 22:00:00|2814.1|2812.1|2784.8|2781.8|2815.5|2813.5|2781.3|2780.3|0
1349733600000|2012-10-08 22:00:00|2784.1|2782.1|2743.5|2740.5|2794.1|2792.1|2736.9|2735.9|0
1349820000000|2012-10-09 22:00:00|2743|2741|2724|2721|2750.1|2749.1|2722|2720|0
1349906400000|2012-10-10 22:00:00|2723|2721.3|2724.4|2721.4|2752.4|2750.4|2719.3|2718|0
1349992800000|2012-10-11 22:00:00|2723.9|2721.9|2719.4|2717.4|2735.3|2734.3|2714.3|2713.3|0
1350252000000|2012-10-14 22:00:00|2722|2720|2739.7|2736.7|2743.5|2742|2712.5|2710.5|0
1350338400000|2012-10-15 22:00:00|2739.4|2737.4|2773.6|2770.6|2784.7|2782.7|2737.3|2735.3|0
1350424800000|2012-10-16 22:00:00|2774.1|2772.1|2779.6|2776.6|2786|2785|2760.7|2759.7|0
1350511200000|2012-10-17 22:00:00|2779.1|2777.1|2741.4|2738.4|2781.6|2779.6|2734.7|2733.7|0
1350597600000|2012-10-18 22:00:00|2740.6|2738.6|2673.9|2671.9|2745|2743|2671.9|2669.9|0
1350856800000|2012-10-21 22:00:00|2675|2673|2700.9|2697.9|2701.6|2699.6|2665|2663|0
1350943200000|2012-10-22 22:00:00|2699.9|2698.1|2673.1|2670.1|2703|2701|2658.7|2657.7|0
1351029600000|2012-10-23 22:00:00|2671.9|2669.9|2662.5|2659.5|2688|2686|2653.6|2652.6|0
1351116000000|2012-10-24 22:00:00|2662|2660|2648|2645|2680.9|2679.4|2612|2610|0
1351202400000|2012-10-25 22:00:00|2648.8|2646.8|2667.1|2665.1|2676.1|2675.1|2631.1|2629.1|0
1351375200000|2012-10-27 22:00:00|2663.4|2661.4|2658.4|2656.4|2665.7|2663.7|2658.4|2656.4|0
1351465200000|2012-10-28 23:00:00|2658.2|2656.2|2641.4|2639.4|2663.8|2661.8|2639.6|2637.6|0
1351551600000|2012-10-29 23:00:00|2641.3|2639.3|2664.6|2662.6|2667.8|2664.8|2633.6|2631.6|0
1351638000000|2012-10-30 23:00:00|2664.7|2662.7|2640.6|2638.6|2684.1|2682.1|2637|2635|0
1351724400000|2012-10-31 23:00:00|2640.9|2638.9|2692.8|2690.8|2696.9|2694.9|2635.3|2633.3|0
1351810800000|2012-11-01 23:00:00|2692.9|2690.9|2651.9|2648.9|2701.8|2699.8|2647.8|2645.5|0
1352070000000|2012-11-04 23:00:00|2645.7|2643.7|2663.8|2660.8|2679.9|2678.9|2643.1|2641.1|0
1352156400000|2012-11-05 23:00:00|2664.1|2662.1|2681.1|2678.1|2697.9|2696.9|2663.4|2661.4|0
1352242800000|2012-11-06 23:00:00|2680.9|2678.9|2621.9|2618.9|2692.5|2690.5|2603.1|2602.1|0
1352329200000|2012-11-07 23:00:00|2621.6|2619.9|2580.5|2577.5|2627.2|2626.2|2573.1|2571.1|0
1352415600000|2012-11-08 23:00:00|2579.5|2578.3|2586.5|2583.5|2611.1|2610.1|2560.9|2558.9|0
1352674800000|2012-11-11 23:00:00|2589.4|2587.4|2585.5|2582.5|2601.4|2600.1|2576.2|2575.2|0
1352761200000|2012-11-12 23:00:00|2584.3|2582.3|2577.2|2574.2|2587.8|2586.8|2555.2|2554.2|0
1352847600000|2012-11-13 23:00:00|2576|2574|2533.8|2530.8|2588.4|2586.4|2528.9|2527.9|0
1352934000000|2012-11-14 23:00:00|2533.6|2531.6|2524.7|2521.7|2543.2|2542.2|2514.9|2513.9|0
1353020400000|2012-11-15 23:00:00|2523.7|2521.9|2537.7|2534.7|2541|2540|2493.8|2492.8|0
1353279600000|2012-11-18 23:00:00|2538.3|2536.3|2587.8|2584.8|2596.9|2595.9|2538.1|2536.1|0
1353366000000|2012-11-19 23:00:00|2586.8|2585.6|2595.8|2592.8|2598.9|2597.9|2570.4|2569.4|0
1353452400000|2012-11-20 23:00:00|2594.3|2592.3|2602.1|2599.1|2604.2|2603.2|2579.9|2577.9|0
1353538800000|2012-11-21 23:00:00|2601.1|2600.4|2604.8|2601.8|2609.2|2607.2|2599.7|2597.7|0
1353625200000|2012-11-22 23:00:00|2603.8|2603.1|2637.5|2634.5|2642.7|2639.9|2599.2|2597.2|0
1353884400000|2012-11-25 23:00:00|2631.5|2629.5|2652.8|2649.8|2653.6|2651.6|2625.8|2623.8|0
1353970800000|2012-11-26 23:00:00|2650.5|2648.5|2644.7|2641.7|2660.1|2659.1|2637.9|2636.9|0
1354057200000|2012-11-27 23:00:00|2642.9|2640.9|2665.5|2662.5|2667.1|2666.1|2613|2612|0
1354143600000|2012-11-28 23:00:00|2664.5|2663.5|2675.6|2672.6|2690.1|2689.1|2661.9|2659.8|0
1354230000000|2012-11-29 23:00:00|2673.8|2671.8|2681.6|2678.6|2691.4|2689.4|2668.7|2667.7|0
1354489200000|2012-12-02 23:00:00|2678.4|2676.4|2669.7|2666.7|2699.7|2698.7|2668|2666|0
1354575600000|2012-12-03 23:00:00|2670.2|2668.2|2663.2|2660.2|2677.1|2675.1|2651.3|2650.3|0
1354662000000|2012-12-04 23:00:00|2661|2659|2635.2|2632.2|2681.1|2679.1|2624.5|2623.5|0
1354748400000|2012-12-05 23:00:00|2634.9|2632.9|2657|2654|2662.4|2661.4|2621|2620|0
1354834800000|2012-12-06 23:00:00|2656|2653.9|2639.5|2636.5|2673.9|2671.9|2630.1|2629.1|0
1355094000000|2012-12-09 23:00:00|2640.9|2638.9|2650|2647|2662.1|2661.1|2627.9|2625.9|0
1355180400000|2012-12-10 23:00:00|2649|2648|2687.3|2684.3|2697.7|2696.7|2646.3|2644.3|0
1355266800000|2012-12-11 23:00:00|2686.6|2684.6|2670.7|2667.7|2696.2|2694.2|2668.1|2667.1|0
1355353200000|2012-12-12 23:00:00|2671.7|2668.7|2652.3|2649.3|2688.8|2687.8|2642.8|2641.8|0
1355439600000|2012-12-13 23:00:00|2650.8|2648.8|2633.5|2630.5|2663.1|2661.1|2620.6|2619.6|0
1355698800000|2012-12-16 23:00:00|2641|2638.8|2669.3|2666.1|2670.5|2668.3|2615.4|2613.2|0
1355785200000|2012-12-17 23:00:00|2670|2667.8|2707.9|2704.7|2710.8|2709.6|2667.7|2665.5|0
1355871600000|2012-12-18 23:00:00|2706.4|2704.2|2690.4|2687.2|2718.3|2716.1|2689.6|2687.2|0
1355958000000|2012-12-19 23:00:00|2690.1|2687.9|2695.1|2691.9|2704.5|2702.3|2680|2678.8|0
1356044400000|2012-12-20 23:00:00|2694.9|2692.7|2671.9|2668.7|2697.4|2695.2|2638|2636.8|0
1356303600000|2012-12-23 23:00:00|2663.7|2661.5|2655.9|2654.7|2667.9|2665.7|2651.7|2649.5|0
1356476400000|2012-12-25 23:00:00|2660.2|2658|2636.4|2633.2|2663.2|2662|2626.7|2625.5|0
1356562800000|2012-12-26 23:00:00|2636.7|2634.5|2632.1|2628.9|2642.8|2640.6|2599.3|2598.1|0
1356649200000|2012-12-27 23:00:00|2630.8|2628.6|2591.3|2588.1|2636.4|2634.2|2588.6|2586.4|0
1356908400000|2012-12-30 23:00:00|2591.9|2589.7|2666.7|2663.5|2670.8|2668.6|2586.3|2584.1|0
1357081200000|2013-01-01 23:00:00|2697.3|2695.1|2746.1|2742.9|2748.8|2746.6|2696|2693.8|0
1357167600000|2013-01-02 23:00:00|2745|2742.8|2733.4|2730.2|2752|2750.8|2724|2722.8|0
1357254000000|2013-01-03 23:00:00|2732.2|2730|2720.9|2717.7|2741.3|2739.1|2716.3|2715.1|0
1357513200000|2013-01-06 23:00:00|2719.9|2718.3|2724.3|2721.1|2727.9|2726.7|2707.4|2706.2|0
1357599600000|2013-01-07 23:00:00|2724.6|2722.4|2721.1|2717.9|2729.9|2728.7|2703.9|2702.7|0
1357686000000|2013-01-08 23:00:00|2720.3|2718.1|2729.8|2726.6|2735.4|2734.2|2717.2|2715|0
1357772400000|2013-01-09 23:00:00|2728.8|2726.1|2749.5|2746.3|2749.5|2747.5|2719.6|2718.4|0
1357858800000|2013-01-10 23:00:00|2749.4|2746.2|2750.4|2747.2|2751.1|2748.9|2738.1|2736.8|0
1358118000000|2013-01-13 23:00:00|2749.9|2747.7|2738.7|2735.5|2756.2|2754|2725.5|2724.3|0
1358204400000|2013-01-14 23:00:00|2737.7|2736.5|2726.5|2723.3|2739|2736.8|2711.6|2710.4|0
1358290800000|2013-01-15 23:00:00|2726.7|2724.3|2733.7|2730.5|2743.6|2742.4|2717.3|2715.1|0
1358377200000|2013-01-16 23:00:00|2733|2730.8|2743.8|2740.6|2758.1|2756.9|2723.5|2721.3|0
1358463600000|2013-01-17 23:00:00|2742|2739.8|2743|2739.8|2748.4|2746.2|2728.6|2727.4|0
1358722800000|2013-01-20 23:00:00|2740.3|2738.1|2749.4|2746.2|2749.4|2747.7|2739|2736.8|0
1358809200000|2013-01-21 23:00:00|2747.8|2745.6|2764.8|2761.6|2764.8|2762.6|2727.2|2726|0
1358895600000|2013-01-22 23:00:00|2763.3|2761.1|2735.3|2732.1|2775.6|2773.4|2735.3|2732.1|0
1358982000000|2013-01-23 23:00:00|2722.3|2720.1|2721|2717.8|2749.4|2748.2|2715.4|2713.2|0
1359068400000|2013-01-24 23:00:00|2719|2716.8|2736.8|2733.6|2746.1|2744.9|2718.8|2716.6|0
1359327600000|2013-01-27 23:00:00|2734.9|2732.7|2742.3|2739.1|2753.9|2752.7|2733.1|2730.9|0
1359414000000|2013-01-28 23:00:00|2741.5|2739.3|2753.8|2750.6|2754|2751.8|2722.4|2721.2|0
1359500400000|2013-01-29 23:00:00|2752.5|2750.3|2741.6|2738.4|2758.1|2756.9|2732.7|2731.5|0
1359586800000|2013-01-30 23:00:00|2740.8|2738.6|2740.3|2737.1|2752.4|2751.2|2730.4|2728.5|0
1359673200000|2013-01-31 23:00:00|2739.8|2737.6|2764.2|2761|2770|2768.8|2737.2|2735|0
1359932400000|2013-02-03 23:00:00|2763.9|2761.7|2715.7|2712.5|2765|2762.8|2714.8|2712.3|0
1360018800000|2013-02-04 23:00:00|2714.9|2712.7|2760.2|2757|2764.4|2763.2|2714.8|2712.6|0
1360105200000|2013-02-05 23:00:00|2758.5|2756.3|2744.3|2741.1|2762.8|2760.6|2738.3|2737.1|0
1360191600000|2013-02-06 23:00:00|2744.2|2741|2746.9|2743.7|2752.1|2749.9|2716.5|2715.3|0
1360278000000|2013-02-07 23:00:00|2745.9|2744.4|2775.8|2772.6|2782|2780.8|2745.1|2742.9|0
1360537200000|2013-02-10 23:00:00|2775.3|2773.1|2775.7|2772.5|2784.2|2782|2766|2764.8|0
1360623600000|2013-02-11 23:00:00|2773.3|2771.1|2769.7|2766.5|2776.9|2775.7|2761.4|2760.2|0
1360710000000|2013-02-12 23:00:00|2768.9|2766.7|2770.8|2767.6|2784|2782.8|2765.3|2764.1|0
1360796400000|2013-02-13 23:00:00|2769.6|2767.4|2774.7|2771.5|2777.2|2776|2758.7|2756.5|0
1360882800000|2013-02-14 23:00:00|2772.2|2770|2763.1|2759.9|2779.2|2778|2756.8|2755.6|0
1361142000000|2013-02-17 23:00:00|2761.1|2758.9|2767.5|2764.3|2768.3|2765.1|2759.2|2757|0
1361228400000|2013-02-18 23:00:00|2764.9|2762.7|2786.7|2783.5|2786.7|2784.3|2761.4|2759.2|0
1361314800000|2013-02-19 23:00:00|2785.7|2783|2737.7|2734.5|2787.1|2784.9|2734|2731.8|0
1361401200000|2013-02-20 23:00:00|2737.2|2735|2718.4|2715.2|2741.8|2739.6|2700.5|2699.3|0
1361487600000|2013-02-21 23:00:00|2718.2|2716|2737.6|2734.4|2740.7|2738.5|2715.3|2714.1|0
1361746800000|2013-02-24 23:00:00|2739.9|2737.7|2703|2699.8|2765.7|2764.5|2696|2693.8|0
1361833200000|2013-02-25 23:00:00|2703.3|2701.1|2713.5|2710.3|2718.6|2717.4|2690.3|2689.1|0
1361919600000|2013-02-26 23:00:00|2712.5|2710.6|2743.3|2740.1|2758.7|2757.5|2704.9|2702.7|0
1362006000000|2013-02-27 23:00:00|2742.2|2740|2740.6|2737.4|2762.2|2761|2733.8|2731.6|0
1362092400000|2013-02-28 23:00:00|2740.8|2738.6|2751.3|2748.1|2752.6|2751.4|2712.7|2711.5|0
1362351600000|2013-03-03 23:00:00|2746.3|2744.1|2766.1|2762.9|2766.1|2763.4|2734.6|2732.4|0
1362438000000|2013-03-04 23:00:00|2764.3|2762.1|2802.5|2799.3|2804.7|2803.5|2762.9|2760.7|0
1362524400000|2013-03-05 23:00:00|2801.8|2799.6|2793.3|2790.1|2810.1|2808.2|2789.4|2787.9|0
1362610800000|2013-03-06 23:00:00|2791.3|2789.1|2800.5|2797.3|2804.7|2803.5|2789.6|2787.4|0
1362697200000|2013-03-07 23:00:00|2799|2796.8|2804.9|2801.7|2836.8|2834.6|2792.9|2791.7|0
1362870000000|2013-03-09 23:00:00|2799.1|2796.9|2798.1|2795.9|2799.9|2797.7|2796.6|2794.4|0
1362956400000|2013-03-10 23:00:00|2797.8|2795.6|2809.1|2806.9|2812.2|2810.6|2791.6|2790.4|0
1363042800000|2013-03-11 23:00:00|2809.2|2807|2802.8|2800.6|2810.7|2808.4|2787.7|2786.5|0
1363129200000|2013-03-12 23:00:00|2802.9|2800.7|2799.7|2797.5|2808.3|2807.1|2787.5|2786.3|0
1363215600000|2013-03-13 23:00:00|2799.5|2797.3|2805.7|2803.5|2812.3|2811.1|2797.5|2795.3|0
1363302000000|2013-03-14 23:00:00|2806|2803.8|2798.9|2795.7|2811.4|2809.2|2791.5|2790.3|0
1363474800000|2013-03-16 23:00:00|2769.7|2767.5|2769.8|2767.6|2775.7|2773.5|2766.3|2764.1|0
1363561200000|2013-03-17 23:00:00|2769.9|2767.7|2796.2|2794|2804.9|2803.7|2755.3|2753.1|0
1363647600000|2013-03-18 23:00:00|2795.9|2793.7|2781.7|2779.5|2807.7|2806.5|2763.2|2762|0
1363734000000|2013-03-19 23:00:00|2781.8|2779.6|2794.6|2792.4|2814.1|2812.9|2780.1|2777.9|0
1363820400000|2013-03-20 23:00:00|2794.7|2792.5|2776|2773.8|2795.7|2793.5|2768.7|2767.5|0
1363906800000|2013-03-21 23:00:00|2776.1|2773.9|2807.9|2804.7|2807.9|2805.2|2771.5|2769.3|0
1364079600000|2013-03-23 23:00:00|2802|2799.8|2805.3|2803.1|2805.3|2803.1|2801.8|2799.6|0
1364166000000|2013-03-24 23:00:00|2804.8|2802.6|2794|2791.8|2819.3|2817.1|2778.3|2777.1|0
1364252400000|2013-03-25 23:00:00|2794.1|2791.9|2810.8|2808.6|2811.1|2808.9|2793|2790.8|0
1364338800000|2013-03-26 23:00:00|2811|2808.8|2808.4|2806.2|2813.1|2811.8|2783.3|2782.1|0
1364425200000|2013-03-27 23:00:00|2808|2805.8|2820.7|2817.5|2823|2820.2|2799.1|2796.9|0
1364767200000|2013-03-31 22:00:00|2818.7|2816.5|2797.7|2794.5|2822.6|2820.9|2790.8|2789.6|0
1364853600000|2013-04-01 22:00:00|2796.7|2794.7|2822.8|2819.6|2829.6|2828.4|2793.3|2791.1|0
1364940000000|2013-04-02 22:00:00|2821.3|2819.1|2794.9|2791.7|2825.4|2824.2|2787.1|2785.9|0
1365026400000|2013-04-03 22:00:00|2794.4|2792.2|2792.6|2789.4|2807.8|2805.6|2778.8|2777.6|0
1365112800000|2013-04-04 22:00:00|2792.4|2790.2|2772.1|2768.9|2792.6|2790.4|2744.2|2743|0
1365372000000|2013-04-07 22:00:00|2770.7|2768.5|2794.4|2791.2|2796.2|2794|2764.2|2763|0
1365458400000|2013-04-08 22:00:00|2793.2|2791|2808.6|2805.4|2816.9|2815.7|2780.5|2779.3|0
1365544800000|2013-04-09 22:00:00|2806.6|2804.4|2859.5|2856.3|2863.5|2862.3|2802.5|2800.3|0
1365631200000|2013-04-10 22:00:00|2858.1|2855.9|2861.9|2858.7|2864.5|2863.3|2849.5|2848|0
1365717600000|2013-04-11 22:00:00|2860.4|2858.2|2854.9|2851.7|2862.9|2860.7|2834.2|2833|0
1365976800000|2013-04-14 22:00:00|2853.4|2851.2|2794.1|2790.9|2857.5|2855.3|2776.9|2774.7|0
1366063200000|2013-04-15 22:00:00|2793.1|2790.7|2837.6|2834.4|2841.5|2839.3|2792.2|2790|0
1366149600000|2013-04-16 22:00:00|2838.1|2835.9|2780.8|2777.6|2838.1|2835.9|2765.7|2764.5|0
1366236000000|2013-04-17 22:00:00|2778.3|2776.1|2757.1|2753.9|2795.7|2793.5|2731.2|2730|0
1366322400000|2013-04-18 22:00:00|2754.1|2751.9|2779.9|2776.7|2786.8|2785.6|2744.4|2743.2|0
1366581600000|2013-04-21 22:00:00|2780.2|2778|2810.3|2807.1|2820.2|2819|2780.2|2778|0
1366668000000|2013-04-22 22:00:00|2809.1|2806.9|2844.4|2841.2|2851.6|2849.4|2793.4|2791.2|0
1366754400000|2013-04-23 22:00:00|2835.4|2833.2|2830.2|2827|2845.7|2844.5|2823.5|2822.3|0
1366840800000|2013-04-24 22:00:00|2829.5|2827.3|2849.8|2846.6|2861.5|2860.3|2824.2|2822|0
1366927200000|2013-04-25 22:00:00|2848.3|2846.1|2841.3|2838.1|2852|2849.8|2829|2827.8|0
1367186400000|2013-04-28 22:00:00|2841.7|2839.5|2867.6|2864.4|2878.2|2877|2835|2832.8|0
1367272800000|2013-04-29 22:00:00|2866.8|2864.6|2891.7|2888.5|2891.7|2889|2859.9|2858.7|0
1367359200000|2013-04-30 22:00:00|2890.9|2888.7|2874.6|2871.4|2893.3|2892.1|2869|2867.8|0
1367445600000|2013-05-01 22:00:00|2875.1|2872.9|2909.1|2905.9|2917|2915.8|2874.6|2872.4|0
1367532000000|2013-05-02 22:00:00|2908.1|2906.4|2944.1|2940.9|2953.2|2952|2906.2|2904|0
1367791200000|2013-05-05 22:00:00|2944.2|2942|2954.7|2951.5|2960.2|2959|2943.2|2941|0
1367877600000|2013-05-06 22:00:00|2953.9|2951.7|2954.7|2951.5|2963|2961.3|2943.3|2942.1|0
1367964000000|2013-05-07 22:00:00|2953|2950.8|2965.6|2962.4|2970.5|2969.3|2947.3|2946.1|0
1368050400000|2013-05-08 22:00:00|2964.6|2962.7|2967.5|2964.3|2981.6|2980.4|2953.7|2951.5|0
1368136800000|2013-05-09 22:00:00|2965.5|2963.3|2981.9|2978.7|2982.5|2980.3|2962.4|2961.2|0
1368396000000|2013-05-12 22:00:00|2974.3|2972.1|2984.6|2981.4|2991|2989.8|2964.3|2962.1|0
1368482400000|2013-05-13 22:00:00|2983.4|2981.2|2999|2995.8|3006.3|3005.1|2973.5|2971.3|0
1368568800000|2013-05-14 22:00:00|2997.5|2995.3|3009.5|3006.3|3009.5|3007.3|2984.1|2982.9|0
1368655200000|2013-05-15 22:00:00|3006.3|3004.1|3003.9|3000.7|3020.4|3019.2|2997.9|2995.7|0
1368741600000|2013-05-16 22:00:00|3002.9|3000.2|3028.3|3025.1|3030|3028.8|3000.2|2998|0
1369000800000|2013-05-19 22:00:00|3028.2|3025|3021.6|3018.4|3033.4|3032.2|3011.6|3010.4|0
1369087200000|2013-05-20 22:00:00|3021.2|3019|3024|3020.8|3038.1|3036.9|3011.5|3010.3|0
1369173600000|2013-05-21 22:00:00|3023.6|3021.4|3008.5|3005.3|3054.6|3053.4|2985.1|2983.9|0
1369260000000|2013-05-22 22:00:00|3008.1|3006.3|2998|2994.8|3010.1|3007.9|2963.1|2960.9|0
1369346400000|2013-05-23 22:00:00|2997.2|2995|2995.1|2991.9|3004.8|3002.6|2964.8|2963.6|0
1369605600000|2013-05-26 22:00:00|2995|2991.8|3004.6|3001.4|3006.7|3004.2|2986.9|2984.7|0
1369692000000|2013-05-27 22:00:00|3001.2|2999|3008.1|3004.9|3038.2|3037|3000.3|2998.1|0
1369778400000|2013-05-28 22:00:00|3006.1|3003.9|2997.5|2994.3|3010.6|3008.4|2979.7|2978.5|0
1369864800000|2013-05-29 22:00:00|2995.5|2995.3|3012.5|3009.3|3026.9|3025.7|2983.6|2981.4|0
1369951200000|2013-05-30 22:00:00|3013|3010.8|2978.3|2975.1|3024.1|3022.9|2977.8|2975.1|0
1370210400000|2013-06-02 22:00:00|2981.8|2979.6|2989.1|2985.9|2996.6|2994.4|2951.1|2949.9|0
1370296800000|2013-06-03 22:00:00|2988.1|2985.6|2974.2|2971|3008.1|3006.9|2962.2|2961|0
1370383200000|2013-06-04 22:00:00|2972.5|2970.3|2941.8|2938.6|2979.3|2977.1|2933.2|2932|0
1370469600000|2013-06-05 22:00:00|2941.6|2939.4|2951.1|2947.9|2956|2953.8|2911.7|2910.5|0
1370556000000|2013-06-06 22:00:00|2950.4|2948.2|2987.6|2984.4|2993.6|2992.4|2943.5|2941.3|0
1370815200000|2013-06-09 22:00:00|2987.5|2984.3|2990.7|2987.5|3005.7|3004.5|2978.5|2976.3|0
1370901600000|2013-06-10 22:00:00|2990.2|2988|2968.2|2965|2991.5|2989.3|2951.5|2950.3|0
1370988000000|2013-06-11 22:00:00|2966.9|2964.7|2922.9|2919.7|2980.8|2978.8|2920.9|2918.7|0
1371074400000|2013-06-12 22:00:00|2924.2|2922|2967|2963.8|2970.2|2969|2899.4|2897.2|0
1371160800000|2013-06-13 22:00:00|2967.7|2965.5|2943|2939.8|2969.3|2967.1|2939.7|2938.5|0
1371420000000|2013-06-16 22:00:00|2947.9|2944.7|2972.9|2969.7|2990.3|2989.1|2942.6|2940.4|0
1371506400000|2013-06-17 22:00:00|2975.5|2973.3|2995.8|2992.6|3002.7|3001.5|2971.8|2969.6|0
1371592800000|2013-06-18 22:00:00|2998.9|2996.7|2965.2|2962|3004.5|3002.3|2958.4|2956.2|0
1371679200000|2013-06-19 22:00:00|2960.4|2958.2|2890.8|2887.6|2962.2|2960|2882.2|2881|0
1371765600000|2013-06-20 22:00:00|2887.4|2885.2|2873.3|2871.1|2906.5|2904.3|2853.3|2852.1|0
1372024800000|2013-06-23 22:00:00|2872.8|2870.6|2854.7|2851.5|2878.4|2876.2|2825.2|2824|0
1372111200000|2013-06-24 22:00:00|2854|2851.8|2868.3|2865.1|2880.8|2879.6|2838.3|2836.1|0
1372197600000|2013-06-25 22:00:00|2864.7|2862.5|2892.4|2889.2|2900.4|2899.2|2853.6|2851.4|0
1372284000000|2013-06-26 22:00:00|2893.5|2891.3|2909|2905.8|2925.3|2924.1|2890.1|2887.9|0
1372370400000|2013-06-27 22:00:00|2906.6|2904.4|2908.1|2904.9|2928.7|2927.5|2892|2890.8|0
1372629600000|2013-06-30 22:00:00|2912|2909.8|2925.6|2922.4|2952.3|2951.1|2900.3|2898.1|0
1372716000000|2013-07-01 22:00:00|2925.5|2923.3|2930|2926.8|2947.1|2945.9|2913.3|2912.1|0
1372802400000|2013-07-02 22:00:00|2929.3|2927.1|2943.8|2940.6|2954.8|2953.6|2903.4|2901.2|0
1372888800000|2013-07-03 22:00:00|2942.9|2940.7|2973.6|2970.4|2976.2|2973|2941.5|2939.3|0
1372975200000|2013-07-04 22:00:00|2972.4|2970.2|2966.1|2962.9|2977.5|2975.3|2933.5|2932.3|0
1373234400000|2013-07-07 22:00:00|2967.5|2965.3|2967.8|2964.6|2984.8|2982.6|2954.9|2953.7|0
1373320800000|2013-07-08 22:00:00|2967.5|2965.3|2984.2|2981|2990.8|2989.6|2965.6|2963.4|0
1373407200000|2013-07-09 22:00:00|2983.2|2981.4|3015.8|3012.6|3020.1|3017.9|2974.8|2972.6|0
1373493600000|2013-07-10 22:00:00|3017.6|3015.4|3060.6|3057.4|3064|3061.8|3017.6|3015.4|0
1373580000000|2013-07-11 22:00:00|3059.1|3056.9|3071.4|3068.2|3076.2|3075|3055|3053.5|0
1373839200000|2013-07-14 22:00:00|3071.3|3068.1|3080.6|3077.4|3082.2|3081|3068.7|3067.2|0
1373925600000|2013-07-15 22:00:00|3080.1|3077.9|3079.6|3076.4|3086|3084.8|3069.5|3068.3|0
1374012000000|2013-07-16 22:00:00|3079.1|3076.9|3082.9|3079.7|3091.7|3090.5|3071.7|3069.5|0
1374098400000|2013-07-17 22:00:00|3081.4|3079.2|3055.8|3052.6|3092.2|3091|3052.1|3049.9|0
1374184800000|2013-07-18 22:00:00|3055.1|3052.9|3051.4|3048.2|3055.1|3052.9|3036.2|3035|0
1374444000000|2013-07-21 22:00:00|3051.1|3048.9|3056.6|3053.4|3060.7|3059.5|3044.2|3043|0
1374530400000|2013-07-22 22:00:00|3055.9|3053.7|3047.8|3044.6|3066.6|3064.4|3029.5|3028.3|0
1374616800000|2013-07-23 22:00:00|3044.3|3042.1|3060.3|3057.1|3063.4|3062|3034.4|3033.2|0
1374703200000|2013-07-24 22:00:00|3058.8|3056.6|3061.8|3058.6|3064.4|3063.2|3033.7|3031.5|0
1374789600000|2013-07-25 22:00:00|3059.5|3057.3|3079.5|3076.3|3079.6|3077.4|3043.6|3042.4|0
1375048800000|2013-07-28 22:00:00|3079.4|3076.2|3074.9|3071.7|3084.1|3082.9|3062.6|3061.4|0
1375135200000|2013-07-29 22:00:00|3072.4|3070.2|3090.9|3087.7|3100.5|3099.3|3072|3069.8|0
1375221600000|2013-07-30 22:00:00|3088.9|3086.7|3099.6|3096.4|3110.9|3109.7|3085.5|3083.3|0
1375308000000|2013-07-31 22:00:00|3095.2|3093|3125.4|3122.2|3129.5|3128.3|3095.2|3093|0
1375394400000|2013-08-01 22:00:00|3124.7|3122.5|3137.6|3136.4|3137.9|3136.7|3118.4|3117.2|0
1375653600000|2013-08-04 22:00:00|3141.3|3139.1|3142.9|3139.7|3145.9|3144.7|3133.4|3132.2|0
1375740000000|2013-08-05 22:00:00|3141.9|3139|3124.2|3121|3145.3|3143.1|3111.8|3110.6|0
1375826400000|2013-08-06 22:00:00|3123.7|3121.5|3121.7|3118.5|3125.2|3123.4|3096.1|3094.9|0
1375912800000|2013-08-07 22:00:00|3120.4|3118.2|3133.6|3130.4|3139.2|3138|3111.1|3109.9|0
1375999200000|2013-08-08 22:00:00|3132.6|3131.1|3117|3113.8|3137.7|3136.5|3109.9|3108.7|0
1376258400000|2013-08-11 22:00:00|3117.5|3115.3|3128.7|3125.5|3131.8|3130.6|3097.6|3095.4|0
1376344800000|2013-08-12 22:00:00|3127.2|3125|3140.1|3136.9|3149.5|3148.3|3105.7|3104.5|0
1376431200000|2013-08-13 22:00:00|3140.2|3138|3118.5|3115.3|3145|3143.8|3116.2|3114|0
1376517600000|2013-08-14 22:00:00|3114.9|3112.7|3073.7|3070.5|3116.7|3114.5|3067.9|3066.7|0
1376604000000|2013-08-15 22:00:00|3074|3071.8|3071.2|3068|3091.8|3090.6|3070.3|3068|0
1376863200000|2013-08-18 22:00:00|3071|3069|3072.5|3069.3|3101.8|3100.6|3062|3059.8|0
1376949600000|2013-08-19 22:00:00|3072.7|3070.5|3085|3081.8|3097.7|3096.5|3065.1|3062.9|0
1377036000000|2013-08-20 22:00:00|3083.1|3080.9|3063|3059.8|3099.7|3098.5|3060.8|3058.6|0
1377122400000|2013-08-21 22:00:00|3063.5|3061.3|3107|3103.8|3108.4|3106.2|3056.9|3054.7|0
1377208800000|2013-08-22 22:00:00|3105|3102.8|3123.5|3120.3|3128.4|3126.4|3097.9|3095.7|0
1377468000000|2013-08-25 22:00:00|3122|3119.8|3125.4|3122.2|3148.8|3147.6|3118.8|3117.6|0
1377554400000|2013-08-26 22:00:00|3124.9|3123.2|3062.7|3059.5|3126.7|3124.5|3054|3052.8|0
1377640800000|2013-08-27 22:00:00|3063.2|3061|3069.5|3066.3|3086.1|3084.9|3057.6|3056.4|0
1377727200000|2013-08-28 22:00:00|3070.3|3068.1|3095.8|3092.6|3110.4|3109.2|3065.9|3063.7|0
1377813600000|2013-08-29 22:00:00|3096.5|3093.6|3081.2|3078|3104.8|3102.6|3063.3|3062.1|0
1378072800000|2013-09-01 22:00:00|3081.3|3078.1|3111.2|3108|3115.3|3113.1|3081.3|3078.1|0
1378159200000|2013-09-02 22:00:00|3110.2|3108.7|3091.5|3088.3|3114.5|3113.3|3076.9|3075.7|0
1378245600000|2013-09-03 22:00:00|3089.5|3087.3|3132.4|3129.2|3133.4|3130.9|3084.7|3082.5|0
1378332000000|2013-09-04 22:00:00|3132.6|3130.4|3130.9|3127.7|3138.2|3137|3125.2|3123|0
1378418400000|2013-09-05 22:00:00|3129.9|3127.5|3134.9|3131.7|3150.2|3149|3097.7|3096.5|0
1378677600000|2013-09-08 22:00:00|3131.9|3129.7|3173.8|3170.6|3176.1|3174.9|3131.9|3129.7|0
1378764000000|2013-09-09 22:00:00|3173|3170.8|3186.7|3183.5|3190.6|3189.2|3168.9|3166.7|0
1378850400000|2013-09-10 22:00:00|3185.5|3183.3|3185.8|3182.6|3189.6|3187.4|3160.6|3159.4|0
1378936800000|2013-09-11 22:00:00|3185.3|3183.1|3180.8|3177.6|3187.1|3185.9|3170.9|3169.7|0
1379023200000|2013-09-12 22:00:00|3178.3|3176.1|3183.1|3179.9|3183.1|3181.7|3162.4|3161.2|0
1379282400000|2013-09-15 22:00:00|3189.5|3186.3|3167.5|3164.3|3220.5|3218.3|3163.7|3162.5|0
1379368800000|2013-09-16 22:00:00|3166.3|3164.1|3194.8|3191.6|3195.7|3194.5|3164.1|3161.9|0
1379455200000|2013-09-17 22:00:00|3193.6|3191.4|3233.9|3230.7|3236.2|3235|3190|3188.8|0
1379541600000|2013-09-18 22:00:00|3231.6|3229.4|3239.6|3236.4|3244.4|3243.2|3231.2|3229.4|0
1379628000000|2013-09-19 22:00:00|3241.1|3238.9|3226.6|3223.4|3248|3246.8|3225.2|3223.2|0
1379887200000|2013-09-22 22:00:00|3226.7|3223.5|3218.7|3215.5|3244.5|3243.3|3205.5|3204.3|0
1379973600000|2013-09-23 22:00:00|3218.9|3216.7|3223|3219.8|3237.7|3236.5|3210.2|3209|0
1380060000000|2013-09-24 22:00:00|3222.8|3220.6|3210|3206.8|3227.6|3226.4|3202.6|3201.4|0
1380146400000|2013-09-25 22:00:00|3209.7|3207.5|3238|3234.8|3242.1|3240.9|3209.5|3207.3|0
1380232800000|2013-09-26 22:00:00|3237.8|3235.6|3233.9|3230.7|3241.2|3239|3210.4|3209.2|0
1380492000000|2013-09-29 22:00:00|3219.4|3217.2|3228.3|3225.1|3230.7|3229.5|3185.5|3184.3|0
1380578400000|2013-09-30 22:00:00|3228.6|3226.4|3258.9|3255.7|3258.9|3256.5|3219.9|3218.7|0
1380664800000|2013-10-01 22:00:00|3258.4|3256.2|3246.9|3243.7|3258.4|3256.2|3227.8|3226.6|0
1380751200000|2013-10-02 22:00:00|3246.7|3244.5|3210.1|3206.9|3255|3253.8|3196.3|3195.1|0
1380837600000|2013-10-03 22:00:00|3209.9|3207.7|3241.8|3238.6|3247.4|3246.2|3208|3205.8|0
1381096800000|2013-10-06 22:00:00|3241.7|3238.5|3215.7|3212.5|3241.7|3239.4|3210.4|3208.2|0
1381183200000|2013-10-07 22:00:00|3215.2|3213|3153.4|3150.2|3223.1|3220.9|3152.3|3150.2|0
1381269600000|2013-10-08 22:00:00|3154.4|3152.2|3141.7|3138.5|3172.3|3170.1|3117.8|3116.6|0
1381356000000|2013-10-09 22:00:00|3140.5|3138.3|3201.8|3198.6|3216.8|3215.6|3140.5|3138.3|0
1381442400000|2013-10-10 22:00:00|3201.7|3199.5|3239|3235.8|3239|3236.9|3183.8|3181.6|0
1381701600000|2013-10-13 22:00:00|3207.5|3205.3|3261.5|3258.3|3263.2|3261|3205.3|3203.1|0
1381788000000|2013-10-14 22:00:00|3261.7|3259.5|3252.3|3249.1|3271.1|3269.9|3241.8|3240.6|0
1381874400000|2013-10-15 22:00:00|3248.6|3246.4|3272.8|3269.6|3284|3282.8|3242.7|3240.5|0
1381960800000|2013-10-16 22:00:00|3268.3|3266.1|3317.5|3314.3|3319|3316.8|3263.4|3261.2|0
1382047200000|2013-10-17 22:00:00|3316|3313.8|3355.5|3352.3|3355.9|3354.7|3315.4|3313.2|0
1382306400000|2013-10-20 22:00:00|3353.5|3351.3|3362.9|3359.7|3370.1|3368.9|3351.1|3348.9|0
1382392800000|2013-10-21 22:00:00|3361.9|3360.7|3366.2|3363|3385.7|3384.5|3346.5|3345.3|0
1382479200000|2013-10-22 22:00:00|3364.2|3362|3351.8|3348.6|3365.5|3363.3|3329.7|3328.5|0
1382565600000|2013-10-23 22:00:00|3350.1|3347.9|3385.4|3382.2|3388.2|3386|3342.9|3341.7|0
1382652000000|2013-10-24 22:00:00|3385.1|3383.2|3384.9|3381.7|3401|3399.8|3369.5|3368.3|0
1382824800000|2013-10-26 22:00:00|3383.4|3381.2|3381.5|3379.3|3385.1|3382.9|3381|3378.8|0
1382914800000|2013-10-27 23:00:00|3381.6|3379.4|3381.9|3379.7|3399.3|3397.1|3369.1|3366.9|0
1383001200000|2013-10-28 23:00:00|3382.1|3379.9|3395.2|3393|3399.9|3398.7|3376.7|3374.6|0
1383087600000|2013-10-29 23:00:00|3395.1|3392.9|3379.1|3376.9|3408.9|3407.7|3372.4|3371.2|0
1383174000000|2013-10-30 23:00:00|3379.3|3377.1|3384.5|3382.3|3401.4|3400.2|3368.3|3367.1|0
1383260400000|2013-10-31 23:00:00|3384.3|3382.1|3377.1|3373.9|3395.6|3394.4|3364.6|3363.4|0
1383519600000|2013-11-03 23:00:00|3377|3373.8|3386.2|3383|3395.2|3393|3374.1|3372.4|0
1383606000000|2013-11-04 23:00:00|3384.7|3382.5|3386.8|3383.6|3396.6|3395.4|3361.8|3360.6|0
1383692400000|2013-11-05 23:00:00|3384.8|3382.6|3379.4|3376.2|3402.7|3401|3374.9|3373.7|0
1383778800000|2013-11-06 23:00:00|3378.4|3377.2|3326.4|3323.2|3391.9|3389.7|3318.7|3317.5|0
1383865200000|2013-11-07 23:00:00|3326.9|3324.7|3365.9|3362.7|3367.5|3366.3|3315.2|3313|0
1384124400000|2013-11-10 23:00:00|3366.7|3364.5|3360.2|3357|3369.8|3368.6|3350|3348.8|0
1384210800000|2013-11-11 23:00:00|3359.2|3357.2|3369.1|3365.9|3371.2|3370|3348.3|3346.1|0
1384297200000|2013-11-12 23:00:00|3368.1|3365.7|3399.3|3396.1|3410.8|3408.6|3342.7|3340.5|0
1384383600000|2013-11-13 23:00:00|3396.6|3394.4|3416.3|3413.1|3419.5|3418.3|3390.5|3389.3|0
1384470000000|2013-11-14 23:00:00|3416.1|3413.9|3422|3418.8|3425.5|3423.3|3409|3407.8|0
1384729200000|2013-11-17 23:00:00|3420.7|3418.5|3388.7|3385.5|3429.3|3428.1|3383.8|3382.6|0
1384815600000|2013-11-18 23:00:00|3389.5|3387.3|3377.3|3374.1|3401.7|3400.5|3371.6|3370.4|0
1384902000000|2013-11-19 23:00:00|3377|3374.8|3369.8|3366.6|3399.1|3397.9|3359|3357.8|0
1384988400000|2013-11-20 23:00:00|3368.3|3366.1|3403.7|3400.5|3406.1|3404.9|3361.1|3358.9|0
1385074800000|2013-11-21 23:00:00|3401.5|3399.3|3422.5|3419.3|3423.2|3422|3400.6|3398.4|0
1385334000000|2013-11-24 23:00:00|3423|3420.8|3429.5|3426.3|3437.9|3436.7|3421.3|3419.1|0
1385420400000|2013-11-25 23:00:00|3427.6|3425.4|3449|3445.8|3456.2|3455|3422.9|3421.7|0
1385506800000|2013-11-26 23:00:00|3447.2|3445|3471.8|3468.6|3472.1|3470.9|3446.1|3443.9|0
1385593200000|2013-11-27 23:00:00|3469.5|3467.3|3482.4|3479.2|3485.3|3482.8|3469.3|3467.1|0
1385679600000|2013-11-28 23:00:00|3483|3480.8|3492.4|3489.2|3496.4|3495.2|3481.1|3478.9|0
1385938800000|2013-12-01 23:00:00|3492.5|3489.3|3485.5|3482.3|3501.1|3499.9|3476.9|3475.7|0
1386025200000|2013-12-02 23:00:00|3484.3|3482.1|3477.2|3474|3488.6|3487.4|3466.1|3464.9|0
1386111600000|2013-12-03 23:00:00|3476.2|3475|3483|3479.8|3493.5|3492.3|3452.8|3451.6|0
1386198000000|2013-12-04 23:00:00|3482.9|3480.8|3478.5|3475.3|3492.4|3490.2|3469.1|3467.9|0
1386284400000|2013-12-05 23:00:00|3478.7|3476.5|3506.7|3503.5|3511.1|3509.9|3477.8|3475.6|0
1386543600000|2013-12-08 23:00:00|3509.2|3507|3520.9|3517.7|3525.2|3524|3507.3|3505.1|0
1386630000000|2013-12-09 23:00:00|3520.4|3518.2|3518.6|3515.4|3525.5|3523.3|3508.5|3506.8|0
1386716400000|2013-12-10 23:00:00|3518.3|3516.1|3472.3|3469.1|3522.9|3520.7|3464.5|3463.3|0
1386802800000|2013-12-11 23:00:00|3471.8|3469.6|3457|3453.8|3479.4|3478.2|3456|3453.8|0
1386889200000|2013-12-12 23:00:00|3457.3|3455.1|3458.2|3455|3478.4|3477.2|3450.3|3449.1|0
1387148400000|2013-12-15 23:00:00|3462.4|3459.2|3473.7|3470.5|3496.1|3494.9|3435.3|3433.1|0
1387234800000|2013-12-16 23:00:00|3472.5|3470.3|3465.2|3462|3483.4|3482.2|3461.3|3460.1|0
1387321200000|2013-12-17 23:00:00|3464.7|3462.5|3513.4|3510.2|3514.9|3512.7|3422.2|3421|0
1387407600000|2013-12-18 23:00:00|3513.9|3511.7|3499.8|3496.6|3517.9|3515.7|3482.7|3481.5|0
1387494000000|2013-12-19 23:00:00|3499|3496.8|3542.3|3539.1|3542.3|3540.7|3498.9|3496.7|0
1387753200000|2013-12-22 23:00:00|3542.4|3539.2|3571.7|3568.5|3572.3|3570.5|3542.4|3539.2|0
1387839600000|2013-12-23 23:00:00|3570.2|3568|3575|3573.8|3576.8|3575.6|3565.5|3564.3|0
1388012400000|2013-12-25 23:00:00|3577.6|3574.4|3588.2|3585|3588.4|3586.3|3572.5|3571.3|0
1388098800000|2013-12-26 23:00:00|3587.4|3585.2|3575.3|3572.1|3591.6|3590.4|3571.1|3569.9|0
1388358000000|2013-12-29 23:00:00|3573.8|3571.6|3572|3568.8|3577.9|3575.7|3559.7|3558.5|0
1388444400000|2013-12-30 23:00:00|3570.8|3568.6|3597|3593.8|3598.3|3596.1|3569.3|3567.1|0
1388617200000|2014-01-01 23:00:00|3596.3|3594.1|3567.1|3563.9|3597|3594.1|3553.9|3552.7|0
1388703600000|2014-01-02 23:00:00|3565.6|3563.4|3537.5|3534.3|3571.9|3569.7|3533.3|3531.1|0
1388962800000|2014-01-05 23:00:00|3538|3535.8|3523.1|3519.9|3546.1|3543.9|3512|3510.8|0
1389049200000|2014-01-06 23:00:00|3522.8|3520.6|3556.2|3553|3563.1|3561.9|3522.6|3520.4|0
1389135600000|2014-01-07 23:00:00|3554.5|3552.3|3571.1|3567.9|3576.2|3575|3550.5|3548.3|0
1389222000000|2014-01-08 23:00:00|3569.9|3567.7|3557.7|3554.5|3584|3581.8|3542.2|3541|0
1389308400000|2014-01-09 23:00:00|3556.7|3555|3571.4|3568.2|3578.8|3576.6|3536|3534.8|0
1389567600000|2014-01-12 23:00:00|3570.4|3568.5|3517.9|3514.7|3573.5|3572.3|3499.3|3498.1|0
1389654000000|2014-01-13 23:00:00|3517.7|3515.5|3583.3|3580.1|3583.5|3582.3|3510.7|3508.5|0
1389740400000|2014-01-14 23:00:00|3581.3|3579.1|3606.4|3603.2|3616.7|3615.5|3578.4|3576.2|0
1389826800000|2014-01-15 23:00:00|3605.6|3603.4|3605.3|3602.1|3614.8|3613.5|3600.5|3599.3|0
1389913200000|2014-01-16 23:00:00|3604.8|3602.6|3591.8|3588.6|3616.4|3614.2|3581.2|3580|0
1390172400000|2014-01-19 23:00:00|3592.2|3590|3599.4|3596.2|3600.4|3597.2|3584.9|3582.7|0
1390258800000|2014-01-20 23:00:00|3595.6|3593.4|3616.1|3612.9|3618.9|3617.7|3586.2|3585|0
1390345200000|2014-01-21 23:00:00|3614.4|3612.2|3634.2|3631|3637.2|3635|3612.1|3609.9|0
1390431600000|2014-01-22 23:00:00|3633|3630.8|3621.8|3618.6|3642.8|3640.6|3589.1|3587.9|0
1390518000000|2014-01-23 23:00:00|3621.3|3619.1|3537.1|3533.9|3629.1|3626.9|3536.1|3533.9|0
1390777200000|2014-01-26 23:00:00|3539.6|3537.4|3477.5|3474.3|3553.2|3551|3475.7|3473.5|0
1390863600000|2014-01-27 23:00:00|3476.5|3474|3520.4|3517.2|3524|3521.8|3473.5|3471.3|0
1390950000000|2014-01-28 23:00:00|3521.2|3519|3485.4|3482.2|3536.6|3534.4|3461.7|3460.5|0
1391036400000|2014-01-29 23:00:00|3487.6|3485.4|3521.4|3518.2|3544.2|3543|3478.7|3476.5|0
1391122800000|2014-01-30 23:00:00|3527.6|3525.4|3523.5|3520.3|3540.3|3539.1|3487|3484.8|0
1391382000000|2014-02-02 23:00:00|3523.4|3520.2|3445.7|3442.5|3537.8|3535.6|3433.1|3431.9|0
1391468400000|2014-02-03 23:00:00|3447.5|3445.3|3459|3455.8|3481.7|3480.5|3439.6|3437.4|0
1391554800000|2014-02-04 23:00:00|3459.6|3457.4|3458.6|3455.4|3470.1|3468.9|3419.1|3417.9|0
1391641200000|2014-02-05 23:00:00|3456.9|3454.7|3495.7|3492.5|3503.5|3502.3|3453.5|3451.3|0
1391727600000|2014-02-06 23:00:00|3496.2|3493.5|3566.9|3563.7|3566.9|3564.7|3483.7|3481.5|0
1391986800000|2014-02-09 23:00:00|3566.8|3563.6|3586.4|3583.2|3586.7|3584.5|3555.5|3553.3|0
1392073200000|2014-02-10 23:00:00|3584.2|3582|3618|3614.8|3630|3628.8|3583.3|3581.1|0
1392159600000|2014-02-11 23:00:00|3616.2|3614|3626.5|3623.3|3637.1|3635.9|3614.3|3612.1|0
1392246000000|2014-02-12 23:00:00|3627.3|3625.1|3655|3651.8|3659|3657.8|3600.9|3598.7|0
1392332400000|2014-02-13 23:00:00|3654|3652.1|3662.5|3659.3|3671.5|3670.3|3641.6|3639.4|0
1392591600000|2014-02-16 23:00:00|3661.7|3660.3|3667.8|3664.6|3674.2|3672|3658.2|3656|0
1392678000000|2014-02-17 23:00:00|3668|3665.8|3679|3675.8|3685.8|3684.6|3655.6|3653.4|0
1392764400000|2014-02-18 23:00:00|3677.5|3675.3|3657|3653.8|3681.6|3679.4|3647|3645.8|0
1392850800000|2014-02-19 23:00:00|3656.5|3654.3|3672.4|3669.2|3677.8|3676.6|3640.4|3638.2|0
1392937200000|2014-02-20 23:00:00|3672.9|3670.7|3666.6|3663.4|3687.8|3686.6|3661.8|3660.6|0
1393196400000|2014-02-23 23:00:00|3666.7|3663.5|3690.4|3687.2|3702.1|3700.9|3656.3|3654.1|0
1393282800000|2014-02-24 23:00:00|3686.9|3684.7|3693|3689.8|3698|3696.8|3669.3|3668.1|0
1393369200000|2014-02-25 23:00:00|3692.2|3690|3682.8|3679.6|3702.9|3701.7|3663.2|3662|0
1393455600000|2014-02-26 23:00:00|3681.6|3679.4|3705.9|3702.7|3708.4|3706.2|3662.7|3660.5|0
1393542000000|2014-02-27 23:00:00|3705.4|3703.2|3699.6|3696.4|3723.5|3722.3|3666.2|3665|0
1393801200000|2014-03-02 23:00:00|3699.4|3696.2|3671.9|3668.7|3699.4|3696.2|3637.9|3636.7|0
1393887600000|2014-03-03 23:00:00|3672.2|3669.7|3720.8|3717.6|3723.5|3722.3|3670.7|3668.5|0
1393974000000|2014-03-04 23:00:00|3719.3|3717.1|3732.5|3729.3|3733.7|3732|3713.2|3711|0
1394060400000|2014-03-05 23:00:00|3732.7|3730.5|3726.3|3723.1|3737.9|3736.7|3710.1|3708.9|0
1394146800000|2014-03-06 23:00:00|3725.5|3723.3|3706.1|3702.9|3741.9|3739.7|3686.9|3685.7|0
1394319600000|2014-03-08 23:00:00|3703.1|3700.9|3701.7|3699.5|3703.6|3701.4|3699.7|3697.5|0
1394406000000|2014-03-09 23:00:00|3701.8|3699.6|3708.1|3705.9|3713.2|3711|3685|3683.8|0
1394492400000|2014-03-10 23:00:00|3708.2|3706|3689.1|3686.9|3726.8|3725.6|3682|3680.8|0
1394578800000|2014-03-11 23:00:00|3689|3686.8|3708.8|3706.6|3710.9|3708.7|3662.2|3661|0
1394665200000|2014-03-12 23:00:00|3708.9|3706.7|3657.4|3655.2|3723.3|3721.1|3636.9|3635.7|0
1394751600000|2014-03-13 23:00:00|3657.3|3655.1|3628.8|3625.6|3662.2|3660|3626.7|3624.5|0
1394924400000|2014-03-15 23:00:00|3635.5|3632.3|3616.2|3614|3635.5|3632.3|3609.7|3607.5|0
1395010800000|2014-03-16 23:00:00|3616.3|3614.1|3662.2|3660|3679.9|3678.7|3614.9|3612.7|0
1395097200000|2014-03-17 23:00:00|3662.3|3660.1|3700.8|3698.6|3709.1|3707.9|3647.1|3644.9|0
1395183600000|2014-03-18 23:00:00|3700.9|3698.7|3682.2|3680|3712.6|3710.4|3660.2|3659|0
1395270000000|2014-03-19 23:00:00|3682.1|3679.9|3697.6|3695.4|3705.4|3704.2|3665.2|3664|0
1395356400000|2014-03-20 23:00:00|3697.4|3695.2|3651.4|3648.2|3721.2|3719|3641.7|3640.5|0
1395529200000|2014-03-22 23:00:00|3651.3|3648.1|3649.1|3646.9|3651.3|3648.4|3645.1|3642.9|0
1395615600000|2014-03-23 23:00:00|3649.2|3647|3623.5|3621.3|3665|3663.8|3583.5|3582.3|0
1395702000000|2014-03-24 23:00:00|3623.4|3621.2|3636.8|3634.6|3661.8|3660.6|3601|3599.8|0
1395788400000|2014-03-25 23:00:00|3636.6|3634.4|3582.4|3580.2|3656.8|3655.6|3580.5|3578.3|0
1395874800000|2014-03-26 23:00:00|3582.5|3580.3|3570.6|3568.4|3594.5|3593.3|3544.3|3543.1|0
1395961200000|2014-03-27 23:00:00|3570.7|3568.5|3573.7|3570.5|3610.2|3609|3560.7|3559.5|0
1396216800000|2014-03-30 22:00:00|3573.8|3570.6|3591.9|3588.7|3619.8|3618.6|3573.8|3570.6|0
1396303200000|2014-03-31 22:00:00|3591.7|3589.5|3660.5|3657.3|3661.5|3659.3|3586.8|3584.6|0
1396389600000|2014-04-01 22:00:00|3659.2|3657|3668.7|3665.5|3676.6|3675.4|3650.8|3649.6|0
1396476000000|2014-04-02 22:00:00|3667.2|3665|3645.4|3642.2|3677.5|3676.3|3617.2|3616|0
1396562400000|2014-04-03 22:00:00|3644.6|3642.4|3551.1|3547.9|3665.7|3664.5|3530.9|3529.7|0
1396821600000|2014-04-06 22:00:00|3547.4|3545.2|3510.3|3507.1|3551.2|3550|3483.2|3482|0
1396908000000|2014-04-07 22:00:00|3510.8|3508.6|3538.4|3535.2|3544.6|3543.4|3499.3|3498.1|0
1396994400000|2014-04-08 22:00:00|3537.6|3535.4|3603.3|3600.1|3603.3|3601.5|3535.4|3533.2|0
1397080800000|2014-04-09 22:00:00|3602.6|3600.4|3495.6|3492.4|3608.7|3606.5|3478.9|3477.7|0
1397167200000|2014-04-10 22:00:00|3494.3|3492.1|3450.8|3447.6|3502.4|3501.2|3440.2|3439|0
1397426400000|2014-04-13 22:00:00|3450.7|3447.5|3481.8|3478.6|3493.7|3492.5|3434.9|3432.7|0
1397512800000|2014-04-14 22:00:00|3480.5|3478.3|3507.4|3504.2|3510.6|3508.4|3414.5|3413.3|0
1397599200000|2014-04-15 22:00:00|3507.9|3505.2|3517.1|3513.9|3534|3531.8|3488.7|3487.5|0
1397685600000|2014-04-16 22:00:00|3515.1|3512.9|3534.1|3530.9|3551.7|3550.5|3502.2|3500|0
1398031200000|2014-04-20 22:00:00|3533.6|3531.4|3562.4|3559.2|3563.7|3561.5|3526|3524.8|0
1398117600000|2014-04-21 22:00:00|3563.4|3561.2|3594.8|3591.6|3597.8|3596.3|3555.2|3553|0
1398204000000|2014-04-22 22:00:00|3594|3591.8|3608.2|3605|3609.2|3606.8|3555.1|3553.9|0
1398290400000|2014-04-23 22:00:00|3605.3|3603.1|3599.9|3596.7|3627.9|3625.7|3553.1|3551.9|0
1398376800000|2014-04-24 22:00:00|3597.6|3595.4|3540.1|3536.9|3599.5|3597.3|3525.7|3524.5|0
1398636000000|2014-04-27 22:00:00|3544.3|3542.1|3552.2|3549|3571.2|3570|3489.3|3488.1|0
1398722400000|2014-04-28 22:00:00|3550.7|3548.5|3567.7|3564.5|3580.1|3578.9|3538.8|3537.6|0
1398808800000|2014-04-29 22:00:00|3566.5|3564.3|3587.9|3584.7|3587.9|3585.7|3547.6|3546.4|0
1398895200000|2014-04-30 22:00:00|3586.6|3584.4|3601.9|3598.7|3614.5|3613.3|3579.7|3578.5|0
1398981600000|2014-05-01 22:00:00|3599.1|3596.9|3585.6|3582.4|3613.9|3611.7|3578.7|3577.5|0
1399240800000|2014-05-04 22:00:00|3585.7|3582.5|3605.7|3602.5|3606.3|3604.8|3556.2|3555|0
1399327200000|2014-05-05 22:00:00|3603.4|3601.2|3559.8|3556.6|3612|3609.8|3554.9|3552.7|0
1399413600000|2014-05-06 22:00:00|3559.6|3557.4|3546.4|3543.2|3574.9|3572.7|3505.2|3504|0
1399500000000|2014-05-07 22:00:00|3545.2|3543|3540.2|3537|3585.1|3583.9|3523.9|3522.4|0
1399586400000|2014-05-08 22:00:00|3539.4|3537.2|3556.2|3553|3557.2|3556|3516.1|3514.9|0
1399845600000|2014-05-11 22:00:00|3556.1|3552.9|3614.7|3611.5|3615.7|3613.5|3553.7|3551.5|0
1399932000000|2014-05-12 22:00:00|3613.7|3614.3|3612.7|3609.5|3626.2|3625|3605.7|3604.5|0
1400018400000|2014-05-13 22:00:00|3612.9|3610.7|3604.1|3600.9|3617.3|3615.1|3585.7|3584.5|0
1400104800000|2014-05-14 22:00:00|3601.9|3599.7|3565.9|3562.7|3609.5|3607.3|3542.5|3541.3|0
1400191200000|2014-05-15 22:00:00|3566.1|3563.9|3587.1|3583.9|3591.5|3590.3|3545.3|3544.1|0
1400450400000|2014-05-18 22:00:00|3598.1|3595.9|3614.5|3611.3|3620|3618.8|3568|3565.8|0
1400536800000|2014-05-19 22:00:00|3613.7|3611.5|3601.8|3598.6|3625.8|3624.6|3586.6|3585.4|0
1400623200000|2014-05-20 22:00:00|3601.5|3599.3|3635.7|3632.5|3637.8|3636.3|3595.9|3593.7|0
1400709600000|2014-05-21 22:00:00|3633.9|3631.7|3651.1|3647.9|3661.7|3660.5|3633.7|3631.6|0
1400796000000|2014-05-22 22:00:00|3650.9|3648.7|3678|3674.8|3679.5|3677.8|3647.2|3646|0
1401055200000|2014-05-25 22:00:00|3681.3|3679.1|3691.3|3688.1|3694.4|3693.2|3678.1|3674.9|0
1401141600000|2014-05-26 22:00:00|3692.3|3690.1|3725|3721.8|3726|3723.8|3688.5|3686.3|0
1401228000000|2014-05-27 22:00:00|3723|3720.8|3719.5|3716.3|3732.6|3730.4|3709.6|3708.4|0
1401314400000|2014-05-28 22:00:00|3718.5|3716.5|3738.9|3735.7|3739.5|3737.3|3715.4|3713.2|0
1401400800000|2014-05-29 22:00:00|3737.7|3735.5|3732|3728.8|3742.5|3741.3|3717.2|3716|0
1401660000000|2014-06-01 22:00:00|3736.7|3734.5|3731.2|3728|3743.3|3741.1|3708.8|3707.6|0
1401746400000|2014-06-02 22:00:00|3730|3727.8|3736.5|3733.3|3737.1|3735.9|3715.3|3714.1|0
1401832800000|2014-06-03 22:00:00|3734.7|3732.5|3747.5|3744.3|3751.2|3750|3715.6|3714.4|0
1401919200000|2014-06-04 22:00:00|3745.6|3743.4|3781|3777.8|3783.6|3782.4|3735.9|3734.7|0
1402005600000|2014-06-05 22:00:00|3779.8|3777.6|3802.1|3798.9|3802.1|3799.9|3777.8|3775.6|0
1402264800000|2014-06-08 22:00:00|3802|3798.8|3796.1|3792.9|3804.2|3803|3784.4|3783.2|0
1402351200000|2014-06-09 22:00:00|3794.3|3792.1|3803.4|3800.2|3803.9|3802.2|3786.7|3784.5|0
1402437600000|2014-06-10 22:00:00|3802.4|3800.7|3801.2|3798|3805.6|3804.4|3780.5|3778.3|0
1402524000000|2014-06-11 22:00:00|3799|3796.8|3776.1|3772.9|3807.9|3805.7|3752.5|3751.3|0
1402610400000|2014-06-12 22:00:00|3774.3|3772.1|3778.3|3775.1|3786.5|3785.3|3760.7|3759.5|0
1402869600000|2014-06-15 22:00:00|3785.2|3782|3781.8|3778.6|3791|3789.8|3758.2|3756|0
1402956000000|2014-06-16 22:00:00|3780.6|3778.4|3782.9|3779.7|3793.2|3791|3770.5|3769.3|0
1403042400000|2014-06-17 22:00:00|3780.4|3778.2|3804.5|3801.3|3808.1|3806.9|3764.3|3763.1|0
1403128800000|2014-06-18 22:00:00|3803|3800.8|3796.3|3793.1|3811.8|3809.6|3782.3|3781.1|0
1403215200000|2014-06-19 22:00:00|3794.5|3792.3|3805.4|3802.2|3808.5|3807.3|3793.3|3791.1|0
1403474400000|2014-06-22 22:00:00|3805.3|3802.1|3803.7|3800.5|3816.7|3814.5|3794.7|3793.5|0
1403560800000|2014-06-23 22:00:00|3802.4|3800.2|3803|3799.8|3837.8|3836.6|3791.3|3790.1|0
1403647200000|2014-06-24 22:00:00|3802.5|3800.3|3823.2|3820|3833.2|3832|3792.8|3791.1|0
1403733600000|2014-06-25 22:00:00|3822.7|3820.5|3828.7|3825.5|3831.8|3829.6|3798.4|3797.2|0
1403820000000|2014-06-26 22:00:00|3827.2|3825|3842.7|3839.5|3847.4|3845.2|3818.3|3816.1|0
1404079200000|2014-06-29 22:00:00|3840.7|3838.5|3858.3|3855.1|3860.7|3859.5|3837.6|3835.4|0
1404165600000|2014-06-30 22:00:00|3857|3854.8|3895.3|3892.1|3904.1|3902.9|3854.9|3852.7|0
1404252000000|2014-07-01 22:00:00|3894.8|3892.6|3902.1|3898.9|3905.5|3904.3|3892.2|3891|0
1404338400000|2014-07-02 22:00:00|3900.1|3897.9|3927.3|3924.1|3930.9|3927.7|3897.7|3895.5|0
1404424800000|2014-07-03 22:00:00|3924.9|3922.7|3926.8|3923.6|3928|3924.8|3920.2|3919|0
1404684000000|2014-07-06 22:00:00|3921.9|3919.7|3914.9|3911.7|3924.5|3923.1|3904.8|3903.6|0
1404770400000|2014-07-07 22:00:00|3914.1|3911.9|3870|3866.8|3915.7|3913.5|3848.2|3847|0
1404856800000|2014-07-08 22:00:00|3870.7|3868.5|3895.5|3892.3|3897.2|3896|3863.3|3862.1|0
1404943200000|2014-07-09 22:00:00|3893.7|3891.5|3882.6|3879.4|3896.5|3895.3|3838.5|3837.3|0
1405029600000|2014-07-10 22:00:00|3881.9|3879.7|3907.1|3903.9|3907.1|3905|3879|3877.7|0
1405288800000|2014-07-13 22:00:00|3906.4|3904.2|3930.3|3927.1|3938.4|3937.2|3905.9|3903.7|0
1405375200000|2014-07-14 22:00:00|3930.8|3928.6|3927.5|3924.3|3941.4|3940.2|3887.8|3886.6|0
1405461600000|2014-07-15 22:00:00|3924.7|3922.5|3928.2|3925|3948.6|3947.4|3921.5|3919.3|0
1405548000000|2014-07-16 22:00:00|3926.8|3924.6|3877.5|3874.3|3934.9|3933.7|3866.5|3865.3|0
1405634400000|2014-07-17 22:00:00|3878.1|3875.9|3938.7|3935.5|3942.8|3941.6|3861.7|3859.5|0
1405893600000|2014-07-20 22:00:00|3937.2|3935|3933.2|3930|3942.6|3941.4|3917.3|3916.1|0
1405980000000|2014-07-21 22:00:00|3933|3931|3956.5|3953.3|3967.6|3966.4|3932.3|3930.1|0
1406066400000|2014-07-22 22:00:00|3952.7|3950.5|3988.4|3985.2|3990.5|3989.3|3952.2|3950|0
1406152800000|2014-07-23 22:00:00|3986.6|3984.4|3973.1|3969.9|3999.7|3997.5|3971.8|3969.4|0
1406239200000|2014-07-24 22:00:00|3971.1|3968.9|3963.8|3960.6|3973.8|3971.6|3945.2|3944|0
1406498400000|2014-07-27 22:00:00|3964.1|3961.9|3967.7|3964.5|3978.4|3977.2|3936.9|3935.7|0
1406584800000|2014-07-28 22:00:00|3966|3963.8|3965.5|3962.3|3984.7|3983.5|3956.1|3953.9|0
1406671200000|2014-07-29 22:00:00|3965|3962.8|3977.4|3974.2|3990.3|3989.1|3960.6|3959.4|0
1406757600000|2014-07-30 22:00:00|3976.4|3974.7|3898.1|3894.9|3977.7|3975.5|3889.5|3888.3|0
1406844000000|2014-07-31 22:00:00|3898.6|3896.4|3879.8|3876.6|3908.7|3907.5|3855|3853.8|0
1407103200000|2014-08-03 22:00:00|3879.9|3876.7|3902.1|3898.9|3923.4|3922.2|3874.7|3873.5|0
1407189600000|2014-08-04 22:00:00|3901.9|3899.7|3882.9|3879.7|3907.1|3904.9|3858.9|3857.7|0
1407276000000|2014-08-05 22:00:00|3881.9|3880|3874.5|3871.3|3897.7|3896.5|3849|3847.8|0
1407362400000|2014-08-06 22:00:00|3874.3|3872.1|3861.9|3858.7|3896.4|3895.2|3844.9|3843.7|0
1407448800000|2014-08-07 22:00:00|3859.9|3857.7|3879.2|3876|3890.3|3889.1|3831|3828.8|0
1407708000000|2014-08-10 22:00:00|3878.7|3876.5|3912.3|3909.1|3922|3920.8|3878|3875.8|0
1407794400000|2014-08-11 22:00:00|3912|3909.8|3911.5|3908.3|3921.9|3919.7|3887.5|3886.3|0
1407880800000|2014-08-12 22:00:00|3910.5|3909.3|3951.8|3948.6|3953.5|3951.3|3907|3904.8|0
1407967200000|2014-08-13 22:00:00|3950.5|3948.3|3978.6|3975.4|3978.9|3976.7|3943.8|3941.6|0
1408053600000|2014-08-14 22:00:00|3977.1|3974.9|3990.9|3987.7|3998.2|3997|3951|3949.8|0
1408312800000|2014-08-17 22:00:00|3997.9|3995.7|4018.9|4015.7|4023.1|4021.9|3996.5|3994.3|0
1408399200000|2014-08-18 22:00:00|4018.6|4016.4|4036.9|4033.7|4042|4040.8|4017.7|4015.5|0
1408485600000|2014-08-19 22:00:00|4038.6|4036.4|4043.6|4040.4|4048.2|4047|4031|4028.8|0
1408572000000|2014-08-20 22:00:00|4041.9|4039.7|4051.6|4048.4|4051.6|4049.2|4034.7|4032.5|0
1408658400000|2014-08-21 22:00:00|4049.9|4047.7|4059.2|4056|4062.2|4061|4039|4036.8|0
1408917600000|2014-08-24 22:00:00|4059.1|4055.9|4066.8|4063.6|4080|4078.8|4058.5|4055.9|0
1409004000000|2014-08-25 22:00:00|4066.4|4064.2|4075.3|4072.1|4077|4075.8|4063.5|4061.5|0
1409090400000|2014-08-26 22:00:00|4075.6|4073.1|4074.4|4071.2|4078.7|4076.8|4064.9|4063.7|0
1409176800000|2014-08-27 22:00:00|4073.1|4070.9|4076.9|4073.7|4077.2|4075|4055.5|4054|0
1409263200000|2014-08-28 22:00:00|4076.4|4074.2|4081|4077.8|4086.8|4084.6|4062.3|4061.1|0
1409522400000|2014-08-31 22:00:00|4079|4076.8|4082.8|4079.6|4088.1|4084.9|4076.9|4074.7|0
1409608800000|2014-09-01 22:00:00|4083.5|4081.3|4095.4|4092.2|4096.4|4095|4078.7|4077.5|0
1409695200000|2014-09-02 22:00:00|4093.9|4091.7|4073.5|4070.3|4115|4112.8|4063.4|4062.2|0
1409781600000|2014-09-03 22:00:00|4073|4070.8|4073.6|4070.4|4101.6|4100.4|4057|4055.8|0
1409868000000|2014-09-04 22:00:00|4073.4|4071.2|4091.2|4088|4091.9|4089.7|4052.7|4051.5|0
1410127200000|2014-09-07 22:00:00|4087.9|4085.7|4095.4|4092.2|4104.8|4103.6|4076.7|4075.5|0
1410213600000|2014-09-08 22:00:00|4094.1|4091.9|4066|4062.8|4111.6|4110.4|4054.3|4053.1|0
1410300000000|2014-09-09 22:00:00|4067|4064.8|4094.7|4091.5|4096.7|4095.5|4055.2|4054|0
1410386400000|2014-09-10 22:00:00|4093.9|4091.7|4097.5|4094.3|4098.7|4096|4060.8|4059.6|0
1410472800000|2014-09-11 22:00:00|4097.2|4095.3|4068.7|4065.5|4097.5|4095.3|4057.9|4056.7|0
1410732000000|2014-09-14 22:00:00|4061.5|4059.3|4036.1|4032.9|4077.2|4075|4018.9|4017.7|0
1410818400000|2014-09-15 22:00:00|4035.3|4033.1|4067|4063.8|4074.5|4073.3|4012.6|4011.4|0
1410904800000|2014-09-16 22:00:00|4064.5|4062.3|4077.9|4074.7|4091.8|4090.6|4047.4|4046.2|0
1410991200000|2014-09-17 22:00:00|4079.4|4077.2|4108.4|4105.2|4108.4|4106|4069.5|4067.3|0
1411077600000|2014-09-18 22:00:00|4107.2|4105|4095.7|4092.5|4127|4124.8|4084.3|4083.1|0
1411336800000|2014-09-21 22:00:00|4098.5|4096.3|4055.7|4052.5|4101|4098.8|4045.1|4043.9|0
1411423200000|2014-09-22 22:00:00|4054.5|4052.3|4040.5|4037.3|4070.1|4068.9|4037.3|4035.1|0
1411509600000|2014-09-23 22:00:00|4041.5|4039.3|4096.9|4093.7|4098.8|4096.6|4040.8|4038.6|0
1411596000000|2014-09-24 22:00:00|4094.2|4092|4015.6|4012.4|4097.4|4095.2|4007.2|4006|0
1411682400000|2014-09-25 22:00:00|4014.1|4011.9|4053.9|4050.7|4059.7|4058.5|4011|4008.8|0
1411941600000|2014-09-28 22:00:00|4054.7|4052.5|4043.3|4040.1|4060.2|4058|4007.3|4005.1|0
1412028000000|2014-09-29 22:00:00|4043|4040.8|4043.8|4040.6|4072.5|4071.3|4032.4|4031.2|0
1412114400000|2014-09-30 22:00:00|4044.3|4042.1|3992|3988.8|4053.9|4051.7|3973|3971.8|0
1412200800000|2014-10-01 22:00:00|3989.5|3987.3|3983.9|3980.7|4002.1|3999.9|3935.3|3934.1|0
1412287200000|2014-10-02 22:00:00|3982.4|3980.2|4024.4|4021.2|4042|4040.8|3978.3|3976.1|0
1412546400000|2014-10-05 22:00:00|4026.2|4024|4011.1|4007.9|4047.8|4046.6|4004|4002.8|0
1412632800000|2014-10-06 22:00:00|4009.6|4007.4|3959.4|3956.2|4018.5|4016.3|3956.4|3954.2|0
1412719200000|2014-10-07 22:00:00|3961.9|3959.7|4041.7|4038.5|4049.6|4048.4|3938.5|3937.3|0
1412805600000|2014-10-08 22:00:00|4037.2|4035|3959.1|3955.9|4055.8|4053.6|3955.6|3953.4|0
1412892000000|2014-10-09 22:00:00|3956.6|3954.4|3863.5|3860.3|3975.5|3973.3|3860|3857.8|0
1413151200000|2014-10-12 22:00:00|3858.8|3856.6|3805.9|3802.7|3894.6|3893.4|3801.7|3799.5|0
1413237600000|2014-10-13 22:00:00|3807.2|3805|3828.5|3825.3|3860.6|3859.4|3800.9|3799.7|0
1413324000000|2014-10-14 22:00:00|3832|3829.8|3756|3752.8|3839.6|3837.4|3699.1|3697.9|0
1413410400000|2014-10-15 22:00:00|3760.1|3757.9|3757|3753.8|3795|3793.8|3693.2|3691|0
1413496800000|2014-10-16 22:00:00|3757.7|3755.5|3813.8|3810.6|3849.9|3848.7|3751.8|3749.6|0
1413756000000|2014-10-19 22:00:00|3813.9|3810.7|3892.8|3889.6|3892.8|3890.3|3803.5|3801.3|0
1413842400000|2014-10-20 22:00:00|3890.3|3888.1|3986|3982.8|3986.3|3984.1|3855.9|3853.7|0
1413928800000|2014-10-21 22:00:00|3980.8|3978.6|3958.9|3955.7|3993.4|3991.2|3948.7|3947.5|0
1414015200000|2014-10-22 22:00:00|3956.5|3954.3|4013.1|4009.9|4033|4031.8|3948.8|3946.6|0
1414101600000|2014-10-23 22:00:00|4004.9|4002.7|4047.4|4044.2|4047.6|4045.4|3979.9|3977.7|0
1414278000000|2014-10-25 23:00:00|4047.3|4044.1|4045.1|4042.9|4047.7|4045.5|4044.1|4041.9|0
1414364400000|2014-10-26 23:00:00|4045.2|4043|4049.2|4047|4058.7|4056.5|4018.2|4017|0
1414450800000|2014-10-27 23:00:00|4049.1|4046.9|4081.9|4079.7|4108.7|4107.5|4047.5|4045.3|0
1414537200000|2014-10-28 23:00:00|4081.8|4079.6|4083.7|4081.5|4104.9|4103.7|4063.7|4062.5|0
1414623600000|2014-10-29 23:00:00|4083.6|4081.4|4104|4101.8|4110.6|4109.4|4052.2|4050|0
1414710000000|2014-10-30 23:00:00|4103.8|4101.6|4152.3|4149.1|4172.1|4170.1|4100.1|4097.9|0
1414969200000|2014-11-02 23:00:00|4152.4|4149.2|4165.8|4162.6|4181.4|4180.2|4150.2|4148|0
1415055600000|2014-11-03 23:00:00|4165.3|4163.1|4151.7|4148.5|4172.1|4169.9|4127.1|4125.9|0
1415142000000|2014-11-04 23:00:00|4151.5|4149.3|4149.8|4146.6|4182.8|4180.6|4140.6|4139.4|0
1415228400000|2014-11-05 23:00:00|4148.8|4146.3|4169.9|4166.7|4170.9|4168.7|4133.7|4132.5|0
1415314800000|2014-11-06 23:00:00|4168.4|4166.2|4155.6|4152.4|4182.8|4180.6|4139.7|4138.5|0
1415574000000|2014-11-09 23:00:00|4155.1|4152.9|4176.6|4173.4|4181.6|4180.4|4147.7|4145.5|0
1415660400000|2014-11-10 23:00:00|4174.1|4171.9|4187.7|4184.5|4189.4|4187.2|4165|4163.8|0
1415746800000|2014-11-11 23:00:00|4186.3|4184.1|4197.6|4194.4|4201.5|4199.3|4169.6|4167.4|0
1415833200000|2014-11-12 23:00:00|4196.4|4194.2|4207.9|4204.7|4229.6|4228.4|4194.3|4192.3|0
1415919600000|2014-11-13 23:00:00|4206.5|4204.3|4229.2|4226|4229.2|4227|4198.8|4197.6|0
1416178800000|2014-11-16 23:00:00|4229.1|4225.9|4214.7|4211.5|4229.1|4225.9|4194.5|4193.3|0
1416265200000|2014-11-17 23:00:00|4214|4211.8|4239|4235.8|4248.8|4247.6|4203.6|4201.4|0
1416351600000|2014-11-18 23:00:00|4238.7|4236.8|4224.4|4221.2|4243.1|4240.9|4204.7|4203.5|0
1416438000000|2014-11-19 23:00:00|4224.2|4222|4246.3|4243.1|4248.1|4245.9|4202.3|4200.1|0
1416524400000|2014-11-20 23:00:00|4245.8|4243.6|4250.7|4247.5|4284.2|4283|4237.2|4236|0
1416783600000|2014-11-23 23:00:00|4251|4248.8|4283.5|4280.3|4286.2|4285|4248.2|4246|0
1416870000000|2014-11-24 23:00:00|4282.2|4280|4294.5|4291.3|4302.8|4301.6|4277.1|4274.9|0
1416956400000|2014-11-25 23:00:00|4293.5|4290.8|4323.1|4319.9|4323.9|4321.7|4289.4|4288.2|0
1417042800000|2014-11-26 23:00:00|4323.6|4321.4|4330.6|4327.4|4334.9|4331.7|4312.5|4310.3|0
1417129200000|2014-11-27 23:00:00|4329.4|4327.2|4333.3|4330.1|4347.5|4346.3|4318.8|4316.6|0
1417388400000|2014-11-30 23:00:00|4333|4329.8|4288.6|4285.4|4335.8|4333.6|4273|4271.8|0
1417474800000|2014-12-01 23:00:00|4286.7|4284.5|4309.4|4306.2|4314|4312.8|4284.5|4283.3|0
1417561200000|2014-12-02 23:00:00|4307.8|4305.6|4313.1|4309.9|4319.5|4318.3|4287|4285.8|0
1417647600000|2014-12-03 23:00:00|4312.1|4310.2|4315.1|4311.9|4328|4326.8|4293|4291.8|0
1417734000000|2014-12-04 23:00:00|4313.1|4310.9|4315.1|4311.9|4326.7|4324.5|4302.7|4301.5|0
1417993200000|2014-12-07 23:00:00|4315.4|4313.2|4283.3|4280.1|4320.5|4319.3|4258.9|4257.7|0
1418079600000|2014-12-08 23:00:00|4283.5|4281.1|4292.3|4289.1|4297.4|4296.2|4216|4214.8|0
1418166000000|2014-12-09 23:00:00|4290.1|4287.9|4226.5|4223.3|4296.9|4295.7|4218.8|4217.6|0
1418252400000|2014-12-10 23:00:00|4228.3|4226.1|4233.4|4230.2|4298|4296.8|4220.7|4218.5|0
1418338800000|2014-12-11 23:00:00|4233.2|4231.2|4194.7|4191.5|4254.8|4253.6|4188.5|4186.3|0
1418598000000|2014-12-14 23:00:00|4194.5|4192.1|4161.3|4158.3|4237.7|4236.7|4144.9|4143.9|0
1418684400000|2014-12-15 23:00:00|4166.3|4164.3|4091.3|4088.3|4192.2|4191.2|4084.9|4082.9|0
1418770800000|2014-12-16 23:00:00|4092.3|4090.3|4165.6|4162.6|4176.5|4175.5|4086.8|4084.8|0
1418857200000|2014-12-17 23:00:00|4163.6|4161.6|4275.5|4272.5|4277|4275|4154.5|4152.5|0
1418943600000|2014-12-18 23:00:00|4273|4271|4279.5|4276.5|4302.9|4301.9|4259.6|4258.6|0
1419202800000|2014-12-21 23:00:00|4280|4278|4291.5|4288.5|4298.4|4296.4|4275.1|4273.1|0
1419289200000|2014-12-22 23:00:00|4289.8|4287.8|4279|4276|4308.6|4307.6|4273.1|4272.1|0
1419375600000|2014-12-23 23:00:00|4278|4276.8|4284.1|4281.1|4297.9|4296.9|4276.4|4274.4|0
1419548400000|2014-12-25 23:00:00|4284.4|4282.4|4314.8|4311.8|4322.9|4321.9|4284.4|4282.4|0
1419807600000|2014-12-28 23:00:00|4316|4314|4319.2|4316.2|4322|4320.7|4299.5|4297.5|0
1419894000000|2014-12-29 23:00:00|4318.5|4316.5|4286.7|4283.7|4320.1|4318.1|4277.6|4276.6|0
1419980400000|2014-12-30 23:00:00|4287.2|4285.2|4241.9|4238.9|4308.6|4307.6|4232.6|4231.6|0
1420153200000|2015-01-01 23:00:00|4242|4239|4220.7|4217.7|4276.3|4275.3|4205.3|4204.3|0
1420412400000|2015-01-04 23:00:00|4219.8|4217.8|4170.8|4167.8|4225.1|4223.1|4150.1|4149.1|0
1420498800000|2015-01-05 23:00:00|4172|4170|4106.9|4103.9|4177.6|4175.6|4088.1|4087.1|0
1420585200000|2015-01-06 23:00:00|4111.9|4109.9|4161.1|4158.1|4171.2|4170.2|4109|4107|0
1420671600000|2015-01-07 23:00:00|4160.6|4158.6|4241.5|4238.5|4249.6|4248.6|4160.6|4158.6|0
1420758000000|2015-01-08 23:00:00|4239.7|4237.7|4207.5|4204.5|4259.8|4257.8|4187.9|4186.9|0
1421017200000|2015-01-11 23:00:00|4208.5|4206.5|4178|4175|4234.9|4232.9|4158.4|4157.4|0
1421103600000|2015-01-12 23:00:00|4177.3|4175.3|4170.2|4167.2|4254.4|4253.4|4133.1|4132.1|0
1421190000000|2015-01-13 23:00:00|4165|4163|4158.7|4155.7|4176.1|4174.1|4108.1|4107.1|0
1421276400000|2015-01-14 23:00:00|4155.5|4153.5|4074.8|4071.8|4198.1|4196.1|4074.4|4071.4|0
1421362800000|2015-01-15 23:00:00|4081|4079|4146.5|4143.5|4147|4145|4050.1|4048.1|0
1421622000000|2015-01-18 23:00:00|4147.3|4144.5|4140.4|4137.4|4163.4|4161.4|4121.6|4119.6|0
1421708400000|2015-01-19 23:00:00|4136.3|4134.3|4176|4173|4182.9|4181.9|4117.1|4116.1|0
1421794800000|2015-01-20 23:00:00|4174.3|4172.3|4194.4|4191.4|4213|4212|4144.7|4143.7|0
1421881200000|2015-01-21 23:00:00|4192.2|4190.2|4277.2|4274.2|4277.4|4275.4|4172.5|4171.5|0
1421967600000|2015-01-22 23:00:00|4273.9|4271.9|4273.5|4270.5|4293.6|4292.6|4258.5|4257.5|0
1422226800000|2015-01-25 23:00:00|4257|4255|4277.3|4274.3|4286.1|4284.1|4239.6|4237.6|0
1422313200000|2015-01-26 23:00:00|4274.8|4272.8|4212.6|4209.6|4278.8|4276.8|4150.6|4149.6|0
1422399600000|2015-01-27 23:00:00|4214.1|4212.1|4135.4|4132.4|4242.6|4240.6|4127.7|4125.7|0
1422486000000|2015-01-28 23:00:00|4133.2|4131.2|4208.3|4205.3|4208.3|4206.2|4103.4|4102.4|0
1422572400000|2015-01-29 23:00:00|4211.9|4209.9|4151.7|4148.7|4215.7|4213.7|4144.6|4143.6|0
1422831600000|2015-02-01 23:00:00|4152.7|4150.7|4191.8|4188.8|4196.7|4194.7|4094.1|4093.1|0
1422918000000|2015-02-02 23:00:00|4189.6|4187.6|4217.7|4214.7|4230.2|4228.6|4173.9|4172.8|0
1423004400000|2015-02-03 23:00:00|4215.2|4213.2|4196.9|4193.9|4249.8|4248.8|4192.4|4190.4|0
1423090800000|2015-02-04 23:00:00|4195.9|4194.2|4257.2|4254.2|4259|4258|4186.5|4184.5|0
1423177200000|2015-02-05 23:00:00|4255.7|4253.7|4236.6|4233.6|4272.2|4271.2|4213.7|4212.7|0
1423436400000|2015-02-08 23:00:00|4223.3|4221.3|4223.6|4220.6|4236|4235|4205.9|4203.9|0
1423522800000|2015-02-09 23:00:00|4223.1|4221.1|4282.8|4279.8|4288.2|4287.2|4215.4|4213.4|0
1423609200000|2015-02-10 23:00:00|4282.9|4280.9|4316.5|4313.5|4326|4324|4275.9|4273.9|0
1423695600000|2015-02-11 23:00:00|4312.5|4310.5|4344.9|4341.9|4350.3|4348.3|4290|4288|0
1423782000000|2015-02-12 23:00:00|4346.4|4344.4|4381.4|4378.4|4385|4384|4344.8|4342.8|0
1424041200000|2015-02-15 23:00:00|4374.6|4372.6|4371.2|4368.2|4388.7|4387.7|4367.6|4364.6|0
1424127600000|2015-02-16 23:00:00|4371.9|4369.9|4386.4|4383.4|4389|4387.5|4365.6|4363.6|0
1424214000000|2015-02-17 23:00:00|4385.1|4383.1|4391.5|4388.5|4394.2|4393.2|4374.5|4373.5|0
1424300400000|2015-02-18 23:00:00|4391.4|4389.4|4418.5|4415.5|4418.8|4416.8|4376.9|4374.9|0
1424386800000|2015-02-19 23:00:00|4417.8|4415.8|4442.9|4439.9|4446|4445|4397.1|4396.1|0
1424646000000|2015-02-22 23:00:00|4440.9|4438.9|4448.4|4445.4|4451|4449|4431|4430|0
1424732400000|2015-02-23 23:00:00|4447.2|4445.2|4451|4448|4456.5|4455.5|4428.5|4427.5|0
1424818800000|2015-02-24 23:00:00|4450|4449|4440.6|4437.6|4461.8|4460.8|4430.4|4429.4|0
1424905200000|2015-02-25 23:00:00|4439.9|4437.9|4462.8|4459.8|4466.1|4464.1|4431.9|4430.9|0
1424991600000|2015-02-26 23:00:00|4461.8|4459.6|4448.6|4445.6|4463.4|4462.4|4436.5|4435.5|0
1425250800000|2015-03-01 23:00:00|4448.1|4446.1|4480.3|4477.3|4483.4|4482.4|4447.6|4445.6|0
1425337200000|2015-03-02 23:00:00|4478.8|4476.8|4459.3|4456.3|4479.5|4477.5|4433|4432|0
1425423600000|2015-03-03 23:00:00|4459.2|4457.2|4445|4442|4459.2|4457.2|4419.8|4418.8|0
1425510000000|2015-03-04 23:00:00|4445.2|4443.2|4452.2|4449.2|4465.3|4464.3|4433.3|4432.3|0
1425596400000|2015-03-05 23:00:00|4452.9|4450.9|4411|4408|4461.5|4459.5|4390.2|4389.2|0
1425769200000|2015-03-07 23:00:00|4414.2|4412.2|4407.5|4405.5|4415.5|4413.5|4404.8|4402.8|0
1425855600000|2015-03-08 23:00:00|4407.6|4405.6|4414.2|4412.2|4424.8|4423.8|4392.6|4391.6|0
1425942000000|2015-03-09 23:00:00|4414.3|4412.3|4335.9|4333.9|4415.3|4413.3|4329.5|4327.5|0
1426028400000|2015-03-10 23:00:00|4335.5|4333.5|4310.3|4308.3|4348.3|4346.3|4305.1|4303.1|0
1426114800000|2015-03-11 23:00:00|4310.5|4308.5|4335.5|4333.5|4339.8|4338.8|4299.6|4297.6|0
1426201200000|2015-03-12 23:00:00|4335.7|4333.7|4314|4311|4347.8|4346.8|4289.1|4288.1|0
1426374000000|2015-03-14 23:00:00|4313|4316|4306.3|4304.3|4321|4319|4305.4|4303.4|0
1426460400000|2015-03-15 23:00:00|4306.4|4304.4|4357.3|4355.3|4373|4371|4300.1|4298.1|0
1426546800000|2015-03-16 23:00:00|4357.4|4355.4|4379.2|4377.2|4385.6|4384.6|4349.9|4348.5|0
1426633200000|2015-03-17 23:00:00|4379.1|4377.1|4430.7|4428.7|4442.4|4441.4|4344.1|4343.1|0
1426719600000|2015-03-18 23:00:00|4430.6|4428.6|4425.1|4423.1|4443.4|4441.4|4419.7|4418.7|0
1426806000000|2015-03-19 23:00:00|4425.2|4423.2|4456.6|4453.6|4480.2|4479.2|4425.1|4423.1|0
1426978800000|2015-03-21 23:00:00|4453.4|4451.4|4463.2|4461.2|4469.9|4467.9|4453.4|4451.4|0
1427065200000|2015-03-22 23:00:00|4463.4|4461.4|4448|4446|4467.2|4466.2|4443.4|4441.4|0
1427151600000|2015-03-23 23:00:00|4448.1|4446.1|4439|4437|4469.1|4468.1|4432.2|4430.7|0
1427238000000|2015-03-24 23:00:00|4439.1|4437.1|4335.3|4333.3|4446.7|4444.7|4328.4|4327.4|0
1427324400000|2015-03-25 23:00:00|4335.6|4333.6|4323.3|4321.3|4339.7|4338.7|4278.6|4276.6|0
1427410800000|2015-03-26 23:00:00|4323.1|4321.1|4333.3|4330.3|4343.1|4342.1|4306.4|4304.4|0
1427666400000|2015-03-29 22:00:00|4337|4335|4379.3|4376.3|4389.4|4387.4|4325.4|4323.4|0
1427752800000|2015-03-30 22:00:00|4377.8|4375.8|4331.3|4328.3|4383.6|4381.6|4328.9|4326.9|0
1427839200000|2015-03-31 22:00:00|4329.8|4327.8|4323.3|4320.3|4342.3|4340.3|4270.8|4268.8|0
1427925600000|2015-04-01 22:00:00|4325.3|4323.3|4317|4314|4328.9|4327.9|4297.3|4295.3|0
1428012000000|2015-04-02 22:00:00|4315.3|4313.3|4273.1|4270.1|4322.3|4320.3|4270.9|4268.9|0
1428271200000|2015-04-05 22:00:00|4278.3|4276.3|4348.5|4345.5|4362.8|4361.8|4273.8|4271.8|0
1428357600000|2015-04-06 22:00:00|4348|4346.5|4342.8|4339.8|4380.3|4379.3|4338.6|4336.6|0
1428444000000|2015-04-07 22:00:00|4343.6|4341.6|4386.8|4383.8|4387.3|4385.3|4336.1|4334.1|0
1428530400000|2015-04-08 22:00:00|4386|4384|4408.6|4405.6|4409.6|4407.6|4360.7|4359.7|0
1428616800000|2015-04-09 22:00:00|4407.3|4405.3|4424.2|4421.2|4424.2|4422.5|4393.7|4392.7|0
1428876000000|2015-04-12 22:00:00|4423.4|4421.4|4414.2|4411.2|4449.5|4448.5|4407.3|4406.3|0
1428962400000|2015-04-13 22:00:00|4413.9|4411.9|4407.1|4404.1|4422.9|4420.9|4375|4374|0
1429048800000|2015-04-14 22:00:00|4408.6|4406.6|4435.3|4432.3|4436.9|4435.9|4397.1|4395.1|0
1429135200000|2015-04-15 22:00:00|4434.8|4432.8|4423.7|4420.7|4437.8|4435.8|4406.8|4404.8|0
1429221600000|2015-04-16 22:00:00|4424.5|4422.5|4356.5|4353.5|4426.3|4424.3|4332.9|4331.9|0
1429480800000|2015-04-19 22:00:00|4367|4365|4413|4410|4424.9|4423.9|4361.9|4359.9|0
1429567200000|2015-04-20 22:00:00|4411.3|4409.3|4439.7|4436.7|4450.6|4449.6|4411.3|4409.3|0
1429653600000|2015-04-21 22:00:00|4441.2|4439.2|4446|4443|4467.1|4466.1|4406.8|4404.8|0
1429740000000|2015-04-22 22:00:00|4446.7|4444.7|4505.1|4502.1|4505.4|4503.4|4426.1|4424.1|0
1429826400000|2015-04-23 22:00:00|4500.6|4498.6|4539.6|4536.6|4544.2|4543.2|4497.5|4495.5|0
1430085600000|2015-04-26 22:00:00|4541.6|4539.6|4532.7|4529.7|4563.3|4562.3|4517.3|4516.3|0
1430172000000|2015-04-27 22:00:00|4532.4|4530.4|4519.8|4516.8|4538.1|4537.1|4479.5|4478.5|0
1430258400000|2015-04-28 22:00:00|4519.5|4517.5|4481.5|4478.5|4521.3|4519.3|4463.5|4462.5|0
1430344800000|2015-04-29 22:00:00|4481.7|4479.7|4424.4|4421.4|4485.6|4483.6|4394.3|4393.3|0
1430431200000|2015-04-30 22:00:00|4422.7|4420.7|4477.9|4474.9|4479|4478|4418.6|4416.6|0
1430690400000|2015-05-03 22:00:00|4479.2|4477.2|4483.2|4480.2|4511.8|4510.8|4465.9|4463.9|0
1430776800000|2015-05-04 22:00:00|4481.9|4479.9|4419.1|4416.1|4488|4486|4407.2|4406.2|0
1430863200000|2015-05-05 22:00:00|4417.3|4415.3|4378.7|4375.7|4431.9|4429.9|4349.6|4348.6|0
1430949600000|2015-05-06 22:00:00|4377.2|4375.2|4408.7|4405.7|4414.6|4413.6|4338.3|4336.3|0
1431036000000|2015-05-07 22:00:00|4409.7|4407.7|4453.2|4450.2|4467.1|4466.1|4406.8|4404.8|0
1431295200000|2015-05-10 22:00:00|4455.9|4453.9|4437.7|4434.7|4468.8|4467.8|4431.4|4429.4|0
1431381600000|2015-05-11 22:00:00|4435.9|4433.9|4429.9|4426.9|4443.4|4442.4|4378.8|4377.8|0
1431468000000|2015-05-12 22:00:00|4428.9|4425.7|4431.2|4428.2|4463.3|4462.3|4422.4|4421.4|0
1431554400000|2015-05-13 22:00:00|4431|4429|4495.4|4492.4|4498|4496.6|4418.2|4416.2|0
1431640800000|2015-05-14 22:00:00|4494.1|4492.1|4495.1|4492.1|4512.5|4510.5|4482.4|4481.4|0
1431900000000|2015-05-17 22:00:00|4496.3|4494.3|4511.1|4508.1|4522.1|4521.1|4475.6|4473.6|0
1431986400000|2015-05-18 22:00:00|4512.1|4510.1|4503.3|4500.3|4528.4|4526.4|4499.1|4498.1|0
1432072800000|2015-05-19 22:00:00|4504.6|4502.6|4503.3|4500.3|4536.2|4535.2|4484.7|4483.7|0
1432159200000|2015-05-20 22:00:00|4502.8|4500.8|4533.3|4530.3|4538.9|4537.9|4489.4|4487.4|0
1432245600000|2015-05-21 22:00:00|4533.5|4531.5|4529.8|4526.8|4544.2|4543.2|4524.6|4523.6|0
1432504800000|2015-05-24 22:00:00|4532|4530|4529.9|4526.9|4538.9|4537.9|4520.1|4518.1|0
1432591200000|2015-05-25 22:00:00|4528.5|4526.5|4484.7|4481.7|4530.9|4528.9|4457.5|4456.5|0
1432677600000|2015-05-26 22:00:00|4484.2|4482.2|4543.2|4540.2|4552.4|4551.4|4475.8|4473.8|0
1432764000000|2015-05-27 22:00:00|4542.4|4540.4|4544.5|4541.5|4549|4548|4523.4|4522.4|0
1432850400000|2015-05-28 22:00:00|4544|4542|4515.6|4512.6|4547.4|4545.4|4498.9|4497.9|0
1433109600000|2015-05-31 22:00:00|4515.8|4513.6|4527.7|4524.7|4539.9|4537.9|4487.4|4486.4|0
1433196000000|2015-06-01 22:00:00|4528.2|4526.2|4505.5|4502.5|4533.1|4532.1|4483|4481|0
1433282400000|2015-06-02 22:00:00|4505.3|4503.3|4530|4527|4542.6|4540.6|4503.8|4501.8|0
1433368800000|2015-06-03 22:00:00|4528.5|4526.5|4497.4|4494.4|4528.8|4526.8|4474.8|4473.8|0
1433455200000|2015-06-04 22:00:00|4496.9|4494.9|4482.4|4479.4|4508.4|4506.4|4451.3|4450.3|0
1433714400000|2015-06-07 22:00:00|4481.6|4479.6|4440|4437|4485|4483|4423.6|4422.6|0
1433800800000|2015-06-08 22:00:00|4438|4436|4433|4430|4443.3|4441.3|4392.2|4391.2|0
1433887200000|2015-06-09 22:00:00|4433.5|4431.5|4490.8|4487.8|4499|4498|4432.5|4430.5|0
1433973600000|2015-06-10 22:00:00|4487.6|4485.6|4493|4490|4512.7|4511.7|4480.8|4478.8|0
1434060000000|2015-06-11 22:00:00|4490|4488|4456.8|4453.8|4491.5|4489.5|4448.4|4447.4|0
1434319200000|2015-06-14 22:00:00|4438.5|4436.5|4437|4434|4444.6|4442.6|4393.8|4392.8|0
1434405600000|2015-06-15 22:00:00|4437.3|4435.3|4461.9|4458.9|4465.2|4464.2|4405.1|4403.1|0
1434492000000|2015-06-16 22:00:00|4461.6|4459.6|4461.6|4458.6|4483.6|4482.6|4440.9|4439.9|0
1434578400000|2015-06-17 22:00:00|4462.6|4460.6|4539|4536|4541.6|4540.6|4448.4|4446.4|0
1434664800000|2015-06-18 22:00:00|4537.2|4535.2|4505.5|4502.5|4546.8|4544.8|4503.3|4501.3|0
1434924000000|2015-06-21 22:00:00|4523.3|4521.3|4544.9|4541.9|4558.6|4557.6|4519.3|4517.3|46070
1435010400000|2015-06-22 22:00:00|4545.9|4543.9|4551.4|4548.4|4555.6|4553.6|4529.5|4528.5|36679
1435096800000|2015-06-23 22:00:00|4551.2|4549.2|4527.7|4524.7|4562|4561|4522.2|4520.2|52333
1435183200000|2015-06-24 22:00:00|4526.2|4525.7|4516.4|4513.4|4554.8|4552.8|4508.3|4507.3|50787
1435269600000|2015-06-25 22:00:00|4514.9|4512.9|4489.5|4486.5|4524.5|4523.5|4468.3|4467.3|56867
1435528800000|2015-06-28 22:00:00|4423.3|4421.3|4391.9|4388.9|4459.1|4458.1|4378|4377|90093
1435615200000|2015-06-29 22:00:00|4396.2|4394.2|4399.8|4396.8|4421.4|4420.4|4381.5|4380.5|92662
1435701600000|2015-06-30 22:00:00|4400.8|4398.8|4433|4430|4450.6|4448.6|4400.4|4398.4|64549
1435788000000|2015-07-01 22:00:00|4432.5|4431|4438.1|4435.1|4450.6|4448.6|4417.2|4416.2|47503
1435874400000|2015-07-02 22:00:00|4436.3|4434.3|4417.8|4414.8|4445.2|4443.2|4411.7|4408.7|17976
1436133600000|2015-07-05 22:00:00|4356.6|4354.6|4439.9|4436.9|4445.9|4444.9|4355.4|4353.4|78032
1436220000000|2015-07-06 22:00:00|4439|4437|4433.4|4430.4|4457.6|4455.6|4343.4|4342.4|100030
1436306400000|2015-07-07 22:00:00|4432.6|4430.6|4358.4|4355.4|4432.6|4430.6|4346.2|4345.2|105268
1436392800000|2015-07-08 22:00:00|4359.1|4357.1|4350.1|4347.1|4418|4416|4341.4|4339.4|88186
1436479200000|2015-07-09 22:00:00|4355.4|4353.4|4421.5|4418.5|4435.5|4434.5|4355.4|4353.4|59952
1436738400000|2015-07-12 22:00:00|4391.8|4389.8|4497.5|4494.5|4500.1|4499.1|4381.5|4379.5|0
1436824800000|2015-07-13 22:00:00|4496.3|4494.3|4531|4528|4538.1|4537.1|4493.9|4491.9|0
1436911200000|2015-07-14 22:00:00|4528.8|4526.8|4547.5|4544.5|4547.9|4546.9|4517.9|4516.9|0
1436997600000|2015-07-15 22:00:00|4543.5|4541.5|4619.5|4616.5|4621|4619|4540.1|4538.1|0
1437084000000|2015-07-16 22:00:00|4620.5|4618.5|4662.2|4659.2|4663.2|4661.2|4615.9|4613.9|0
1437343200000|2015-07-19 22:00:00|4658.2|4656.2|4683.3|4680.3|4695.4|4694.4|4656.5|4654.5|0
1437429600000|2015-07-20 22:00:00|4681.3|4679.3|4624.3|4621.3|4693.1|4691.1|4620.8|4618.8|0
1437516000000|2015-07-21 22:00:00|4627.3|4625.3|4630.6|4627.6|4645|4644|4598.1|4596.1|0
1437602400000|2015-07-22 22:00:00|4630.1|4628.1|4643.2|4640.2|4643.2|4641.2|4592.9|4591.9|0
1437688800000|2015-07-23 22:00:00|4641.4|4639.4|4572|4569|4647.8|4645.8|4553.1|4552.1|0
1437948000000|2015-07-26 22:00:00|4571.3|4569.3|4529.8|4526.8|4577.1|4575.1|4512.1|4511.1|0
1438034400000|2015-07-27 22:00:00|4530.1|4528.1|4567|4564|4569.7|4568.7|4505.4|4504.4|0
1438120800000|2015-07-28 22:00:00|4566.5|4564.5|4578.3|4575.3|4588.4|4587.4|4552.1|4551.1|0
1438207200000|2015-07-29 22:00:00|4572.1|4570.1|4603|4600|4607.9|4606.9|4539.7|4538.7|0
1438293600000|2015-07-30 22:00:00|4599.1|4597.1|4593.5|4590.5|4618.4|4616.4|4585.6|4584.6|0
1438552800000|2015-08-02 22:00:00|4591|4589|4583.2|4580.2|4608.6|4607.6|4549.8|4548.8|0
1438639200000|2015-08-03 22:00:00|4579.4|4577.4|4560.9|4557.9|4590.5|4588.5|4552.2|4551.2|0
1438725600000|2015-08-04 22:00:00|4559.6|4557.6|4600.1|4597.1|4636.4|4635.4|4559.2|4557.2|0
1438812000000|2015-08-05 22:00:00|4596.9|4594.9|4533.5|4530.5|4614|4612|4508.1|4507.1|0
1438898400000|2015-08-06 22:00:00|4533|4531|4520.8|4517.8|4539.3|4537.3|4485.9|4484.9|0
1439157600000|2015-08-09 22:00:00|4519.6|4517.6|4584.3|4581.3|4585.4|4584.4|4518.7|4516.7|0
1439244000000|2015-08-10 22:00:00|4587.8|4585.8|4521|4518|4589.9|4587.9|4490.9|4489.9|0
1439330400000|2015-08-11 22:00:00|4518.5|4516.5|4535.7|4532.7|4540.4|4539.4|4437|4436|0
1439416800000|2015-08-12 22:00:00|4534.7|4532.4|4521.3|4518.3|4562|4560|4513.3|4512.3|0
1439503200000|2015-08-13 22:00:00|4519.6|4517.6|4537.5|4534.5|4539|4537|4503.9|4502.9|0
1439762400000|2015-08-16 22:00:00|4537.3|4535.3|4565.8|4562.8|4570.4|4568.6|4507.9|4506.9|0
1439848800000|2015-08-17 22:00:00|4565.3|4563.3|4546.5|4543.5|4576.2|4574.2|4535.9|4534.9|0
1439935200000|2015-08-18 22:00:00|4545.5|4544.3|4507.3|4504.3|4554.6|4552.6|4485.6|4484.6|0
1440021600000|2015-08-19 22:00:00|4504.8|4502.8|4365|4362|4515.5|4513.5|4363.6|4361.6|0
1440108000000|2015-08-20 22:00:00|4371|4369|4195.6|4192.6|4371.5|4369.5|4191.6|4189.6|0
1440367200000|2015-08-23 22:00:00|4171.6|4169.6|4006.7|4003.7|4198.2|4197.2|3906.2|3905.2|0
1440453600000|2015-08-24 22:00:00|4003.4|4001.4|4033.6|4030.6|4209.3|4208.3|4003.4|4001.4|0
1440540000000|2015-08-25 22:00:00|4042.1|4040.1|4221.2|4218.2|4233.8|4231.8|3964.3|3962.3|0
1440626400000|2015-08-26 22:00:00|4227|4225|4332.4|4329.4|4335.5|4333.5|4210|4208|0
1440712800000|2015-08-27 22:00:00|4331.1|4329.1|4328.3|4325.3|4344.6|4342.6|4285.9|4283.9|0
1440972000000|2015-08-30 22:00:00|4334.1|4332.1|4270.2|4267.2|4334.1|4332.1|4262|4261|0
1441058400000|2015-08-31 22:00:00|4269.9|4267.9|4155.5|4152.5|4271.7|4269.7|4121.7|4120.7|0
1441144800000|2015-09-01 22:00:00|4151.7|4149.7|4263.8|4260.8|4267.3|4265.3|4139.3|4137.3|0
1441231200000|2015-09-02 22:00:00|4263.5|4261.8|4234|4231|4307.6|4305.6|4222.6|4221.6|0
1441317600000|2015-09-03 22:00:00|4234.8|4232.8|4188.8|4185.8|4240|4238|4158.3|4156.3|0
1441576800000|2015-09-06 22:00:00|4183|4181|4218.4|4215.4|4246.1|4244.1|4183|4181|0
1441663200000|2015-09-07 22:00:00|4214.3|4212.3|4304|4301|4307.3|4306.3|4211.4|4209.4|0
1441749600000|2015-09-08 22:00:00|4303|4301.3|4260.7|4257.7|4372|4370|4241.9|4240.9|0
1441836000000|2015-09-09 22:00:00|4261.3|4259.3|4302.8|4299.8|4328.2|4327.2|4229.4|4227.4|0
1441922400000|2015-09-10 22:00:00|4296.4|4294.4|4331.7|4328.7|4331.7|4329.4|4261|4259|0
1442181600000|2015-09-13 22:00:00|4328.4|4326.4|4311.3|4308.3|4357.6|4355.6|4293.1|4292.1|0
1442268000000|2015-09-14 22:00:00|4309.8|4307.8|4365.4|4362.4|4375.1|4374.1|4292|4290|0
1442354400000|2015-09-15 22:00:00|4363.4|4361.4|4390.4|4387.4|4393.7|4391.7|4346.2|4345.2|0
1442440800000|2015-09-16 22:00:00|4388.9|4386.9|4383.5|4380.5|4451.8|4450.8|4367.7|4366.5|0
1442527200000|2015-09-17 22:00:00|4382.2|4380.2|4337.5|4334.5|4393.7|4391.7|4310.8|4308.8|0
1442786400000|2015-09-20 22:00:00|4335.8|4333.8|4356.8|4353.8|4373.9|4372.9|4299.1|4298.1|0
1442872800000|2015-09-21 22:00:00|4355|4353|4277|4274|4358.3|4356.3|4234|4233|0
1442959200000|2015-09-22 22:00:00|4278.2|4276.2|4284.3|4281.3|4306|4304|4235.3|4233.3|0
1443045600000|2015-09-23 22:00:00|4281.5|4279.5|4258.3|4255.3|4291.5|4289.5|4197.9|4196.9|0
1443132000000|2015-09-24 22:00:00|4245|4243|4218.1|4215.1|4328.8|4326.8|4197.9|4196.9|0
1443391200000|2015-09-27 22:00:00|4217.2|4215.2|4114.3|4111.3|4250.9|4248.9|4091.5|4090.5|0
1443477600000|2015-09-28 22:00:00|4118.7|4116.7|4086.1|4083.1|4155.8|4154.8|4053.1|4052.1|0
1443564000000|2015-09-29 22:00:00|4089.1|4087.1|4166.6|4163.6|4181|4180|4078.5|4076.5|0
1443650400000|2015-09-30 22:00:00|4165.4|4163.4|4201.3|4198.3|4237.5|4235.5|4127.7|4126.7|0
1443736800000|2015-10-01 22:00:00|4200.1|4198.1|4275.1|4272.1|4275.6|4273.6|4122.7|4121.7|0
1443996000000|2015-10-04 22:00:00|4269.8|4267.8|4325.1|4322.1|4340.7|4339.7|4262.9|4260.9|0
1444082400000|2015-10-05 22:00:00|4319.4|4317.4|4294.3|4291.3|4333.2|4332.2|4274.3|4273.3|0
1444168800000|2015-10-06 22:00:00|4285.3|4283.3|4338.7|4335.7|4344.9|4343.2|4278.6|4277.6|0
1444255200000|2015-10-07 22:00:00|4336.2|4334.2|4354.2|4351.2|4358.5|4357.5|4275.5|4274.5|0
1444341600000|2015-10-08 22:00:00|4348.9|4346.9|4367.9|4364.9|4379.8|4378.8|4335.5|4333.5|0
1444600800000|2015-10-11 22:00:00|4364.5|4362.5|4389.5|4386.5|4392.5|4390.5|4357.1|4355.1|0
1444687200000|2015-10-12 22:00:00|4388|4386|4348.4|4345.4|4401.4|4400.4|4348.4|4345.4|0
1444773600000|2015-10-13 22:00:00|4344.7|4342.7|4344.1|4341.1|4375.4|4374.4|4327.7|4326.7|0
1444860000000|2015-10-14 22:00:00|4344.4|4342.4|4422.8|4419.8|4422.9|4420.5|4343.1|4341.1|0
1444946400000|2015-10-15 22:00:00|4420.3|4418.3|4449.8|4446.8|4449.8|4447.5|4406.3|4405.3|0
1445205600000|2015-10-18 22:00:00|4445|4443|4462.7|4459.7|4464.4|4462.4|4421.1|4420.1|0
1445292000000|2015-10-19 22:00:00|4460.4|4458.4|4435|4432|4464.8|4462.8|4424.1|4423.1|0
1445378400000|2015-10-20 22:00:00|4433.3|4431.3|4416.1|4413.1|4465.9|4464.9|4405.2|4403.2|0
1445464800000|2015-10-21 22:00:00|4417.1|4415.1|4575.3|4572.3|4577.6|4574.6|4412.2|4410.2|0
1445551200000|2015-10-22 22:00:00|4572.1|4570.1|4620.7|4617.7|4646.6|4645.6|4571.7|4569.7|0
1445724000000|2015-10-24 22:00:00|4620.5|4618.5|4622.7|4620.7|4623.3|4621.3|4618.7|4616.7|0
1445814000000|2015-10-25 23:00:00|4622.6|4620.6|4628.4|4626.4|4639.4|4638.4|4602.3|4600.3|0
1445900400000|2015-10-26 23:00:00|4628.5|4626.5|4638.8|4636.8|4661.2|4659.2|4611.3|4609.3|0
1445986800000|2015-10-27 23:00:00|4638.7|4636.7|4673.6|4671.6|4687.3|4685.3|4609.8|4608.8|0
1446073200000|2015-10-28 23:00:00|4673.7|4671.7|4671.5|4669.5|4679.2|4678.2|4651.8|4649.8|0
1446159600000|2015-10-29 23:00:00|4671.6|4669.6|4655.4|4652.4|4699.9|4697.9|4646|4644|0
1446418800000|2015-11-01 23:00:00|4653.9|4651.9|4699.1|4696.1|4708.9|4707.9|4635|4633|0
1446505200000|2015-11-02 23:00:00|4698.1|4697.6|4721.4|4718.4|4736.5|4735.5|4686.9|4684.9|0
1446591600000|2015-11-03 23:00:00|4720.2|4718.2|4717.4|4714.4|4738.2|4736.4|4699.5|4698.5|0
1446678000000|2015-11-04 23:00:00|4714.3|4712.3|4706.7|4703.7|4733.4|4731.4|4679.1|4678.1|0
1446764400000|2015-11-05 23:00:00|4706.8|4704.8|4708.7|4705.7|4714.3|4712.3|4664.5|4663.5|0
1447023600000|2015-11-08 23:00:00|4704.4|4702.4|4654.1|4651.1|4718.3|4716.3|4627.1|4626.1|0
1447110000000|2015-11-09 23:00:00|4655.3|4653.3|4646.3|4643.3|4667.7|4665.7|4616.9|4615.9|0
1447196400000|2015-11-10 23:00:00|4645.1|4643.1|4635.6|4632.6|4679.3|4678.3|4630.2|4629.2|0
1447282800000|2015-11-11 23:00:00|4634.9|4632.9|4587.4|4584.4|4656.6|4654.6|4585.2|4583.2|0
1447369200000|2015-11-12 23:00:00|4587.7|4585.7|4492|4489|4594.4|4592.4|4489.5|4487.5|0
1447628400000|2015-11-15 23:00:00|4475|4473|4564.1|4561.1|4567|4566|4458.8|4456.8|0
1447714800000|2015-11-16 23:00:00|4561.8|4559.8|4572.7|4569.7|4599.3|4598.3|4553.2|4551.2|0
1447801200000|2015-11-17 23:00:00|4572.3|4570.3|4653.5|4650.5|4658.5|4657.5|4558.4|4556.4|0
1447887600000|2015-11-18 23:00:00|4652|4650|4662.6|4659.6|4678.8|4677.8|4648.4|4647.4|0
1447974000000|2015-11-19 23:00:00|4659.1|4657.1|4691.8|4688.8|4693.2|4692.2|4654.6|4652.6|0
1448233200000|2015-11-22 23:00:00|4695|4693|4677.3|4674.3|4708|4707|4655.4|4654.4|0
1448319600000|2015-11-23 23:00:00|4675.8|4673.8|4667.5|4664.5|4686.5|4684.5|4621.6|4620.6|0
1448406000000|2015-11-24 23:00:00|4666.3|4665.5|4680.2|4677.2|4686.1|4684.1|4661.5|4659.5|0
1448492400000|2015-11-25 23:00:00|4681.2|4679.2|4695.9|4692.9|4704.4|4702.4|4679.9|4677.9|0
1448578800000|2015-11-26 23:00:00|4697.4|4693.9|4684.8|4681.8|4700.4|4698.4|4665.8|4664.8|0
1448838000000|2015-11-29 23:00:00|4686.7|4684.7|4680.5|4677.5|4701.9|4699.9|4654|4653|0
1448924400000|2015-11-30 23:00:00|4680.4|4678.4|4716.1|4713.1|4717.4|4715.4|4677.7|4675.7|0
1449010800000|2015-12-01 23:00:00|4715.8|4713.8|4698.8|4695.8|4739.8|4738.8|4678.9|4677.9|0
1449097200000|2015-12-02 23:00:00|4699.1|4697.1|4617.6|4614.6|4730.9|4728.9|4579.9|4578.9|0
1449183600000|2015-12-03 23:00:00|4617.4|4615.4|4717.7|4714.7|4723.7|4722.7|4604.4|4602.4|0
1449442800000|2015-12-06 23:00:00|4730.5|4728.5|4704.6|4701.6|4730.7|4728.7|4671.6|4670.6|0
1449529200000|2015-12-07 23:00:00|4701.3|4699.3|4694.6|4691.6|4710.6|4709.6|4642.6|4640.6|0
1449615600000|2015-12-08 23:00:00|4691.8|4689.8|4625.7|4622.7|4709.3|4707.3|4594.7|4593.7|0
1449702000000|2015-12-09 23:00:00|4626|4624|4648.1|4645.1|4675.5|4674.5|4619.6|4618.6|0
1449788400000|2015-12-10 23:00:00|4647.6|4645.6|4538.5|4535.5|4660.6|4658.6|4528.5|4526.5|0
1450047600000|2015-12-13 23:00:00|4535|4533|4573.2|4570.2|4580.7|4578.7|4478.2|4477.2|0
1450134000000|2015-12-14 23:00:00|4574.8|4572.8|4607.9|4604.9|4638.2|4637.2|4567.9|4565.9|0
1450220400000|2015-12-15 23:00:00|4608.6|4606.6|4655.6|4652.6|4674.4|4673.4|4582.4|4581.4|0
1450306800000|2015-12-16 23:00:00|4656.8|4654.8|4576.1|4573.1|4689.2|4687.2|4571.8|4569.8|0
1450393200000|2015-12-17 23:00:00|4576.5|4574.5|4519.8|4516.8|4595.4|4593.4|4510.8|4508.8|0
1450652400000|2015-12-20 23:00:00|4522.3|4520.3|4580.1|4577.1|4580.1|4577.8|4519.4|4518.4|0
1450738800000|2015-12-21 23:00:00|4577.3|4575.3|4598.6|4595.6|4602.8|4600.8|4549.9|4547.9|0
1450825200000|2015-12-22 23:00:00|4598.8|4596.8|4615.3|4612.3|4627.6|4626.6|4591.4|4589.4|0
1450911600000|2015-12-23 23:00:00|4616|4614|4618.3|4616.3|4637.4|4636.4|4609|4607|0
1451257200000|2015-12-27 23:00:00|4618.4|4615.4|4626.5|4623.5|4627.5|4625.5|4579.7|4578.7|0
1451343600000|2015-12-28 23:00:00|4626.3|4624.3|4698.5|4695.5|4703.6|4702.6|4618.5|4616.5|0
1451430000000|2015-12-29 23:00:00|4693.8|4691.8|4656.7|4653.7|4701.5|4699.5|4649.9|4647.9|0
1451516400000|2015-12-30 23:00:00|4654.4|4652.4|4599|4596|4661.2|4659.2|4586|4584|0
1451862000000|2016-01-03 23:00:00|4602|4600|4513.8|4510.8|4613|4611|4438.1|4437.1|0
1451948400000|2016-01-04 23:00:00|4514.5|4512.5|4490.9|4487.9|4532.1|4530.1|4466.3|4465.3|0
1452034800000|2016-01-05 23:00:00|4491.4|4489.4|4458.7|4455.7|4497|4495|4395.9|4393.9|0
1452121200000|2016-01-06 23:00:00|4460.7|4458.7|4302.1|4299.1|4468.2|4466.2|4292.9|4290.9|0
1452207600000|2016-01-07 23:00:00|4307.8|4305.8|4274.1|4271.1|4379.3|4377.3|4265.4|4263.8|0
1452466800000|2016-01-10 23:00:00|4269.6|4267.6|4280.6|4277.6|4313.2|4312.2|4217.7|4216.7|0
1452553200000|2016-01-11 23:00:00|4281.4|4279.4|4319|4316|4354.4|4353.4|4246.2|4244.2|0
1452639600000|2016-01-12 23:00:00|4318.5|4316.5|4192|4189|4374.3|4372.3|4176.6|4175.6|0
1452726000000|2016-01-13 23:00:00|4191|4189.2|4262|4259|4309.1|4308.1|4133.3|4132.3|0
1452812400000|2016-01-14 23:00:00|4264.2|4262.2|4156.8|4153.8|4277.8|4275.8|4085.1|4084.1|0
1453071600000|2016-01-17 23:00:00|4134.8|4132.8|4142.2|4139.2|4187.4|4185.4|4117.5|4115.5|0
1453158000000|2016-01-18 23:00:00|4145.3|4143.3|4150.9|4147.9|4225.9|4223.9|4100.1|4099.1|0
1453244400000|2016-01-19 23:00:00|4150.8|4148.8|4138.5|4135.5|4180.3|4179.3|3992.6|3991.6|0
1453330800000|2016-01-20 23:00:00|4142.8|4140.8|4140.5|4137.5|4201.6|4200.6|4095.3|4093.3|0
1453417200000|2016-01-21 23:00:00|4135.8|4133.8|4256.5|4253.5|4261.9|4260.9|4129|4127|0
1453676400000|2016-01-24 23:00:00|4258.5|4256.5|4200.5|4197.5|4269.1|4268.1|4189.3|4187.3|0
1453762800000|2016-01-25 23:00:00|4200.8|4198.8|4209|4206|4252.6|4251.6|4143.3|4141.3|0
1453849200000|2016-01-26 23:00:00|4208.8|4205.8|4156.2|4153.2|4227.8|4226.8|4111.3|4110.3|0
1453935600000|2016-01-27 23:00:00|4163.5|4161.5|4151.8|4148.8|4208|4206|4115.4|4114.4|0
1454022000000|2016-01-28 23:00:00|4142.5|4140.5|4279.2|4276.2|4279.7|4277.7|4138|4136|0
1454281200000|2016-01-31 23:00:00|4273.4|4271.4|4294.1|4291.1|4318.2|4316.2|4237|4236|0
1454367600000|2016-02-01 23:00:00|4292.6|4290.6|4197.6|4194.6|4295.1|4293.1|4180.6|4179.6|0
1454454000000|2016-02-02 23:00:00|4195.6|4193.6|4178.9|4175.9|4223.9|4221.9|4098.9|4097.9|0
1454540400000|2016-02-03 23:00:00|4178.8|4175.8|4154.5|4151.5|4211.1|4209.1|4119.4|4118.4|0
1454626800000|2016-02-04 23:00:00|4152.8|4150.8|4026.4|4023.4|4179.8|4177.8|4007.6|4006.6|0
1454886000000|2016-02-07 23:00:00|4032.7|4030.7|3968.9|3965.9|4052|4050|3889.3|3888.3|0
1454972400000|2016-02-08 23:00:00|3965.3|3963.3|3950.4|3947.4|4010.3|4009.3|3903.9|3902.9|0
1455058800000|2016-02-09 23:00:00|3954.4|3952.4|3969.5|3966.5|4046.5|4045.5|3928.5|3926.5|0
1455145200000|2016-02-10 23:00:00|3969|3967|3969.1|3966.1|3990.3|3989.3|3868.5|3866.5|0
1455231600000|2016-02-11 23:00:00|3968.9|3966.9|4017.8|4014.8|4023.1|4022.1|3959.8|3957.8|0
1455490800000|2016-02-14 23:00:00|4027.5|4025.5|4078.1|4075.1|4094.3|4092.3|4027.3|4025.3|0
1455577200000|2016-02-15 23:00:00|4078.5|4076.5|4094.8|4091.8|4107.6|4105.6|4049.6|4048.6|0
1455663600000|2016-02-16 23:00:00|4092.8|4090.8|4213|4210|4214.2|4212.2|4071.4|4069.4|0
1455750000000|2016-02-17 23:00:00|4211.2|4209.2|4162.6|4159.6|4230.3|4228.3|4146.5|4145.5|0
1455836400000|2016-02-18 23:00:00|4158.9|4156.9|4164.4|4161.4|4176.7|4175.7|4122.4|4121.4|0
1456095600000|2016-02-21 23:00:00|4152.9|4150.9|4211.4|4208.4|4236|4235|4149.2|4147.2|0
1456182000000|2016-02-22 23:00:00|4211.2|4209.2|4159.3|4156.3|4217.8|4216.8|4157.3|4155.3|0
1456268400000|2016-02-23 23:00:00|4157.3|4157.3|4222|4219|4224.2|4221.2|4087.7|4086.7|0
1456354800000|2016-02-24 23:00:00|4217.8|4215.8|4248.6|4245.6|4250.9|4248.9|4173.4|4172.4|0
1456441200000|2016-02-25 23:00:00|4246.6|4244.6|4230.3|4227.3|4296.1|4294.1|4227.6|4226.6|0
1456700400000|2016-02-28 23:00:00|4231.3|4229.3|4202.6|4199.6|4264.7|4263.7|4186.8|4184.8|0
1456786800000|2016-02-29 23:00:00|4201.6|4198.3|4340.4|4337.4|4341.1|4339.1|4182.7|4180.7|0
1456873200000|2016-03-01 23:00:00|4337.6|4335.6|4329.8|4326.8|4359.8|4357.8|4301.4|4300.4|0
1456959600000|2016-03-02 23:00:00|4328.5|4326.5|4327.2|4324.2|4347.1|4345.1|4296|4295|0
1457046000000|2016-03-03 23:00:00|4324.4|4322.4|4323.2|4320.2|4357.4|4356.4|4300.4|4299.4|0
1457305200000|2016-03-06 23:00:00|4323|4321|4307.1|4304.1|4332.2|4331.2|4271.3|4270.3|0
1457391600000|2016-03-07 23:00:00|4303.8|4301.8|4274.3|4271.3|4310.9|4309.9|4254.2|4252.2|0
1457478000000|2016-03-08 23:00:00|4273.5|4271.5|4296.4|4293.4|4301.4|4299.4|4258.9|4257.9|0
1457564400000|2016-03-09 23:00:00|4297.2|4295.2|4290.1|4287.1|4349.3|4347.3|4231.3|4230.3|0
1457650800000|2016-03-10 23:00:00|4288.7|4286.7|4357.4|4354.4|4362.4|4361.4|4284.7|4282.7|0
1457823600000|2016-03-12 23:00:00|4353.9|4351.9|4351.2|4349.2|4358.5|4356.5|4350.8|4348.8|0
1457910000000|2016-03-13 23:00:00|4351|4349|4369|4367|4379.9|4378.9|4340.9|4338.9|0
1457996400000|2016-03-14 23:00:00|4369.5|4367.5|4368.9|4366.9|4372.2|4371.2|4339.7|4338.7|0
1458082800000|2016-03-15 23:00:00|4369.2|4367.2|4398.7|4396.7|4416.8|4415.8|4350.2|4348.2|0
1458169200000|2016-03-16 23:00:00|4398.8|4396.8|4408.5|4406.5|4422.7|4420.7|4369.5|4367.5|0
1458255600000|2016-03-17 23:00:00|4408.4|4406.4|4409.7|4406.7|4421.4|4420.4|4385.9|4384.9|0
1458428400000|2016-03-19 23:00:00|4402.5|4400.5|4400.9|4398.9|4404.1|4402.1|4397.8|4395.8|0
1458514800000|2016-03-20 23:00:00|4401.1|4399.1|4426.4|4424.4|4431.9|4430.9|4388.4|4386.4|0
1458601200000|2016-03-21 23:00:00|4426.3|4424.3|4441.6|4439.6|4451.3|4450.3|4395.3|4393.3|0
1458687600000|2016-03-22 23:00:00|4441.5|4439.5|4404.5|4402.5|4452.3|4450.3|4394.4|4393.4|0
1458774000000|2016-03-23 23:00:00|4404.3|4402.3|4411.8|4408.8|4411.8|4409.8|4376.4|4374.6|0
1459116000000|2016-03-27 22:00:00|4415.3|4413.3|4401.9|4398.9|4436.4|4434.4|4391.9|4390.9|0
1459202400000|2016-03-28 22:00:00|4400.4|4398.4|4471.9|4468.9|4473.9|4472.5|4384.1|4383.1|0
1459288800000|2016-03-29 22:00:00|4471.4|4469.4|4491.2|4488.2|4520|4519|4467|4465|0
1459375200000|2016-03-30 22:00:00|4489.5|4487.5|4485.9|4482.9|4505.3|4504.3|4472.6|4470.6|0
1459461600000|2016-03-31 22:00:00|4488.2|4486.2|4537.7|4534.7|4538.2|4536.2|4451.8|4450.8|0
1459720800000|2016-04-03 22:00:00|4535|4533|4509.2|4506.2|4552.3|4550.3|4504.4|4503.4|0
1459807200000|2016-04-04 22:00:00|4509.8|4507.8|4485.7|4482.7|4510.3|4508.3|4465.1|4464.1|0
1459893600000|2016-04-05 22:00:00|4485.4|4483.4|4542.4|4539.4|4546.1|4545.1|4475.9|4474.7|0
1459980000000|2016-04-06 22:00:00|4543.4|4540.4|4478.8|4475.8|4548.2|4546.2|4459.9|4458.9|0
1460066400000|2016-04-07 22:00:00|4476.8|4474.8|4478.3|4475.3|4518.3|4517.3|4459.4|4458.4|0
1460325600000|2016-04-10 22:00:00|4475.8|4473.8|4455.3|4452.3|4517.4|4516.4|4454|4452|0
1460412000000|2016-04-11 22:00:00|4455|4453|4497.5|4494.5|4505.6|4504.6|4434.6|4433.6|0
1460498400000|2016-04-12 22:00:00|4498.3|4496.3|4556.3|4553.3|4560.6|4559.6|4495.3|4493.3|0
1460584800000|2016-04-13 22:00:00|4554|4552|4557.3|4554.3|4570.6|4569.6|4538.4|4536.4|0
1460671200000|2016-04-14 22:00:00|4557|4555|4547.5|4544.5|4562.3|4560.3|4531.3|4530.3|0
1460930400000|2016-04-17 22:00:00|4519.7|4517.7|4556.4|4553.4|4568.8|4567.8|4510|4508|0
1461016800000|2016-04-18 22:00:00|4554.2|4552.2|4538.4|4535.4|4593.1|4591.1|4515|4514|0
1461103200000|2016-04-19 22:00:00|4537.1|4535.1|4544.1|4541.1|4564|4563|4517.7|4515.7|0
1461189600000|2016-04-20 22:00:00|4541.9|4539.9|4504.3|4501.3|4559.5|4558.5|4496.8|4494.8|0
1461276000000|2016-04-21 22:00:00|4496.8|4494.8|4476.2|4473.2|4510.1|4508.1|4439|4438|0
1461535200000|2016-04-24 22:00:00|4487.2|4485.2|4483.6|4480.6|4488.2|4486.2|4444.5|4442.5|0
1461621600000|2016-04-25 22:00:00|4481.8|4479.8|4414.6|4411.6|4498.6|4496.6|4414.6|4411.6|0
1461708000000|2016-04-26 22:00:00|4412.8|4410.8|4441.3|4438.3|4442|4439.6|4380|4379|0
1461794400000|2016-04-27 22:00:00|4440.3|4438.1|4393.8|4390.8|4449.9|4447.9|4354.5|4353.5|0
1461880800000|2016-04-28 22:00:00|4392|4390|4346.3|4343.3|4399.9|4397.9|4305.9|4304.9|0
1462140000000|2016-05-01 22:00:00|4347.1|4345.1|4382.5|4379.5|4388.1|4387.1|4327.3|4325.3|0
1462226400000|2016-05-02 22:00:00|4381.7|4379.7|4346.1|4343.1|4384|4382|4328.8|4327.8|0
1462312800000|2016-05-03 22:00:00|4344.8|4342.8|4316.6|4313.6|4351.2|4349.2|4301.1|4300.1|0
1462399200000|2016-05-04 22:00:00|4314.9|4312.9|4305|4302|4349.2|4347.2|4299.3|4298.3|0
1462485600000|2016-05-05 22:00:00|4306.3|4304.3|4340|4337|4340.8|4338.8|4278.3|4276.3|0
1462744800000|2016-05-08 22:00:00|4336.5|4334.5|4341.1|4338.1|4363.2|4362.2|4325.1|4323.1|0
1462831200000|2016-05-09 22:00:00|4341.9|4339.9|4402|4399|4404.9|4403.9|4330.9|4328.9|0
1462917600000|2016-05-10 22:00:00|4401.5|4399.5|4359.5|4356.5|4408.8|4407.8|4357.5|4355.5|0
1463004000000|2016-05-11 22:00:00|4359.2|4357.2|4344.1|4341.1|4388.6|4386.6|4312.3|4311.3|0
1463090400000|2016-05-12 22:00:00|4343.3|4341.3|4328.6|4325.6|4365.6|4364.6|4309.9|4307.9|0
1463349600000|2016-05-15 22:00:00|4323.3|4321.3|4377.5|4374.5|4397.1|4396.1|4310.7|4308.7|0
1463436000000|2016-05-16 22:00:00|4375.7|4373.7|4325.8|4322.8|4396.5|4394.5|4311|4310|0
1463522400000|2016-05-17 22:00:00|4324.3|4322.3|4340.5|4337.5|4361.4|4360.4|4305.1|4304.1|0
1463608800000|2016-05-18 22:00:00|4341|4339|4321.8|4318.8|4343.9|4341.9|4283.4|4282.4|0
1463695200000|2016-05-19 22:00:00|4322.3|4320.3|4365.8|4362.8|4381.9|4380.9|4317.8|4315.8|0
1463954400000|2016-05-22 22:00:00|4373.3|4371.3|4355|4352|4383.9|4382.9|4350.9|4348.9|0
1464040800000|2016-05-23 22:00:00|4354.2|4352.2|4448.3|4445.3|4450.4|4449.4|4344.5|4342.5|0
1464127200000|2016-05-24 22:00:00|4447.2|4445.2|4477.9|4474.9|4489.8|4488.8|4444.5|4442.5|0
1464213600000|2016-05-25 22:00:00|4474.8|4472.8|4495.3|4492.3|4495.8|4493.8|4464.8|4462.8|0
1464300000000|2016-05-26 22:00:00|4494.3|4492.1|4514.4|4511.4|4514.4|4512|4490.4|4488.7|0
1464559200000|2016-05-29 22:00:00|4517.6|4515.6|4525|4522|4527.6|4524.6|4513.9|4511.9|0
1464645600000|2016-05-30 22:00:00|4522.4|4520.4|4525.1|4522.1|4529|4527|4497.8|4496.8|0
1464732000000|2016-05-31 22:00:00|4522.8|4520.8|4523.8|4520.8|4537.8|4535.8|4503.2|4502.2|0
1464818400000|2016-06-01 22:00:00|4521.8|4519.8|4532.1|4529.1|4534.1|4531.9|4487.7|4486.7|0
1464904800000|2016-06-02 22:00:00|4531.3|4529.3|4510.9|4507.9|4535.5|4533.5|4479.4|4478.4|0
1465164000000|2016-06-05 22:00:00|4511.9|4509.9|4527.3|4524.3|4537.6|4536.6|4505.9|4503.9|0
1465250400000|2016-06-06 22:00:00|4525.8|4523.8|4514.7|4511.7|4547.1|4545.1|4512.1|4511.1|0
1465336800000|2016-06-07 22:00:00|4513.4|4511.4|4520.4|4517.4|4530.7|4529.7|4504.5|4503.5|0
1465423200000|2016-06-08 22:00:00|4519.2|4517.2|4515|4512|4523.4|4521.4|4494.3|4493.3|0
1465509600000|2016-06-09 22:00:00|4513.7|4511.7|4467.4|4464.4|4515.5|4513.5|4447.7|4446.7|0
1465768800000|2016-06-12 22:00:00|4454.6|4452.6|4422.9|4419.9|4462.7|4461.7|4420.2|4418.7|0
1465855200000|2016-06-13 22:00:00|4420.4|4418.4|4425.3|4422.3|4440.8|4439.8|4391.8|4390.8|0
1465941600000|2016-06-14 22:00:00|4425|4423.3|4412|4409|4443.6|4441.8|4404.6|4403.6|0
1466028000000|2016-06-15 22:00:00|4411.5|4409.5|4424.5|4421.5|4429.5|4428.5|4360.8|4359.8|0
1466114400000|2016-06-16 22:00:00|4424|4422.5|4373.3|4370.3|4441.4|4439.4|4362.1|4361.1|0
1466373600000|2016-06-19 22:00:00|4394.8|4392.8|4412.9|4409.9|4445.1|4444.1|4393.3|4391.3|0
1466460000000|2016-06-20 22:00:00|4407.5|4405.5|4407.9|4404.9|4424.6|4422.8|4397.3|4395.3|0
1466546400000|2016-06-21 22:00:00|4406.5|4404.5|4409.4|4406.4|4443.7|4442.7|4400.9|4399.1|0
1466632800000|2016-06-22 22:00:00|4419.6|4417.6|4495.8|4488.8|4495.8|4488.8|4419.6|4417.6|0
1466719200000|2016-06-23 22:00:00|4492.8|4490.8|4273.8|4266.8|4503.8|4501.8|4243.8|4241.8|0
1466978400000|2016-06-26 22:00:00|4259.8|4257.8|4186.8|4183.8|4278.8|4276.8|4178.8|4177.8|0
1467064800000|2016-06-27 22:00:00|4187.6|4185.6|4293.6|4290.6|4295.8|4293.8|4187.1|4185.1|0
1467151200000|2016-06-28 22:00:00|4292.6|4291.1|4389.1|4386.1|4391.5|4389|4279.7|4277.7|0
1467237600000|2016-06-29 22:00:00|4385.5|4383.5|4411.5|4408.5|4420|4419|4349.6|4347.6|0
1467324000000|2016-06-30 22:00:00|4407.8|4405.8|4442.8|4439.8|4454.7|4453.7|4396.3|4394.3|0
1467583200000|2016-07-03 22:00:00|4448|4446|4448.4|4445.4|4459.5|4457.5|4434.3|4432.3|18356
1467669600000|2016-07-04 22:00:00|4446.8|4444.8|4416.8|4413.8|4446.8|4444.8|4385.6|4384.6|182240
1467756000000|2016-07-05 22:00:00|4414.5|4412.5|4444.8|4441.8|4449.1|4447.7|4374.1|4372.1|252760
1467842400000|2016-07-06 22:00:00|4444.6|4442.6|4461.3|4458.3|4469.4|4468.4|4436.3|4434.3|183363
1467928800000|2016-07-07 22:00:00|4460.6|4458.6|4526|4523|4530.8|4529.8|4448.7|4446.7|230850
1468188000000|2016-07-10 22:00:00|4526.5|4524.5|4560.2|4557.2|4571.3|4570.3|4524.2|4522.2|181021
1468274400000|2016-07-11 22:00:00|4561.2|4559.2|4579|4576|4589.8|4588.8|4555|4553|186959
1468360800000|2016-07-12 22:00:00|4578.3|4576.3|4568.9|4565.9|4592.4|4590.4|4566.3|4564.8|183845
1468447200000|2016-07-13 22:00:00|4567.7|4565.7|4595.9|4592.9|4616|4614|4561.5|4559.5|195031
1468533600000|2016-07-14 22:00:00|4593.6|4591.6|4570.2|4567.2|4610.2|4609.2|4558|4556|169352
1468792800000|2016-07-17 22:00:00|4589.2|4587.2|4617.2|4614.2|4628.7|4627.7|4587.3|4585.3|174439
1468879200000|2016-07-18 22:00:00|4617.1|4615.1|4614.5|4611.5|4618.9|4616.9|4595.2|4594.2|162308
1468965600000|2016-07-19 22:00:00|4616.6|4614.6|4665.7|4662.7|4667.4|4666.4|4605.4|4603.4|179200
1469052000000|2016-07-20 22:00:00|4662.9|4660.9|4648.9|4645.9|4670.3|4669.3|4635.1|4634.1|177946
1469138400000|2016-07-21 22:00:00|4646.6|4644.6|4667.9|4664.9|4672.5|4671.5|4636.7|4635.7|147964
1469397600000|2016-07-24 22:00:00|4666.6|4664.6|4666.8|4663.8|4678.1|4676.1|4651.1|4650.1|144738
1469484000000|2016-07-25 22:00:00|4666.5|4664.5|4698.6|4695.6|4700.5|4697.5|4647.6|4646.6|205851
1469570400000|2016-07-26 22:00:00|4699.2|4697.2|4717.7|4714.7|4721.1|4718.8|4684.8|4683.8|228436
1469656800000|2016-07-27 22:00:00|4717.3|4715.3|4737.7|4734.7|4739.5|4737.5|4696.4|4695.4|217975
1469743200000|2016-07-28 22:00:00|4739.3|4737.3|4737.9|4734.9|4743.8|4742.8|4716.1|4715.1|205887
1470002400000|2016-07-31 22:00:00|4743.4|4741.4|4756.5|4753.5|4768|4767|4728.5|4727.5|199391
1470088800000|2016-08-01 22:00:00|4757.1|4755.1|4721.8|4718.8|4767.2|4765.2|4689|4688|260872
1470175200000|2016-08-02 22:00:00|4719.8|4717.8|4731.2|4728.2|4734.5|4733.5|4704.6|4702.6|168420
1470261600000|2016-08-03 22:00:00|4729.2|4727.2|4751.8|4748.8|4751.8|4749.4|4718.5|4717.5|166291
1470348000000|2016-08-04 22:00:00|4749.4|4747.4|4788.1|4785.1|4800.9|4799.9|4747.7|4745.7|178003
1470607200000|2016-08-07 22:00:00|4786.3|4784.3|4785.3|4782.3|4804.7|4802.7|4769.4|4768.4|131495
1470693600000|2016-08-08 22:00:00|4784.8|4782.8|4797.6|4794.6|4811.2|4810.2|4781.9|4779.9|134319
1470780000000|2016-08-09 22:00:00|4797.3|4795.3|4785.7|4782.7|4804.2|4802.2|4771.3|4770.3|141440
1470866400000|2016-08-10 22:00:00|4786.2|4784.2|4805.7|4802.7|4814.5|4813.5|4780|4778|142887
1470952800000|2016-08-11 22:00:00|4804.2|4802.2|4810.8|4807.8|4810.8|4808.8|4790.8|4789.8|126621
1471212000000|2016-08-14 22:00:00|4811.1|4809.1|4825.6|4822.6|4838.2|4837.2|4809.3|4807.3|128476
1471298400000|2016-08-15 22:00:00|4823.9|4821.9|4803.2|4800.2|4825.5|4823.5|4797.2|4796.2|152509
1471384800000|2016-08-16 22:00:00|4802|4800|4809.6|4806.6|4810.8|4808.8|4772.8|4771.8|194781
1471471200000|2016-08-17 22:00:00|4809.4|4807.4|4810|4807|4815|4813.6|4794|4793|147976
1471557600000|2016-08-18 22:00:00|4809.5|4807.5|4810.4|4807.4|4818|4817|4786.1|4785.1|191255
1471816800000|2016-08-21 22:00:00|4809.9|4807.9|4814.2|4811.2|4819.3|4818.3|4791|4790|195806
1471903200000|2016-08-22 22:00:00|4811.4|4809.4|4819.9|4816.9|4837.7|4836.7|4809.4|4807.4|159792
1471989600000|2016-08-23 22:00:00|4819.4|4817.4|4787.5|4784.5|4824.5|4822.5|4771.1|4770.1|190358
1472076000000|2016-08-24 22:00:00|4786|4784|4784.5|4781.5|4793.9|4792.9|4768.9|4767.9|190607
1472162400000|2016-08-25 22:00:00|4783.8|4781.8|4784.6|4781.6|4817.1|4816.1|4757.4|4756.4|280682
1472421600000|2016-08-28 22:00:00|4787.2|4785.2|4795.4|4792.4|4804.7|4803.7|4775.4|4773.4|146839
1472508000000|2016-08-29 22:00:00|4794.6|4792.6|4779.5|4776.5|4798.2|4796.5|4760.1|4759.1|184998
1472594400000|2016-08-30 22:00:00|4778.5|4777|4773.2|4770.2|4779.8|4777.8|4751.1|4750.1|197909
1472680800000|2016-08-31 22:00:00|4774|4772|4776.7|4773.7|4795.1|4793.1|4749.5|4748.5|247253
1472767200000|2016-09-01 22:00:00|4777.7|4775.7|4799.4|4796.4|4817.5|4816.5|4774.5|4772.5|227772
1473026400000|2016-09-04 22:00:00|4801.4|4799.4|4792.1|4789.1|4806.4|4804.4|4782.4|4781.4|22001
1473112800000|2016-09-05 22:00:00|4794.1|4792.1|4833.1|4830.1|4833.1|4830.8|4790|4788|183473
1473199200000|2016-09-06 22:00:00|4832.1|4829.3|4830.1|4827.1|4840.2|4839.2|4813.5|4812.5|190700
1473285600000|2016-09-07 22:00:00|4830.9|4828.9|4799.5|4796.5|4838.3|4836.3|4791.1|4790.1|246439
1473372000000|2016-09-08 22:00:00|4795|4793|4670.5|4667.5|4799.9|4797.9|4666.7|4664.7|252322
1473631200000|2016-09-11 22:00:00|4671|4669|4768.9|4765.9|4773.2|4772.2|4630.3|4628.3|484188
1473717600000|2016-09-12 22:00:00|4764.2|4762.2|4735.4|4732.4|4766.2|4764.2|4700.9|4699.9|459948
1473804000000|2016-09-13 22:00:00|4733.4|4731.4|4737.7|4734.7|4772.1|4771.1|4725.8|4723.8|358379
1473890400000|2016-09-14 22:00:00|4735.8|4733.8|4813.7|4810.7|4827.7|4826.7|4721.1|4719.1|343472
1473976800000|2016-09-15 22:00:00|4815.3|4813.3|4821.1|4818.1|4824.2|4822.4|4793.2|4792.2|285780
1474236000000|2016-09-18 22:00:00|4820.1|4819.1|4801.8|4798.8|4846.9|4844.9|4787.4|4786.4|234949
1474322400000|2016-09-19 22:00:00|4801.1|4799.1|4805.7|4802.7|4825.2|4824.2|4795.2|4793.2|189812
1474408800000|2016-09-20 22:00:00|4805.2|4803.2|4854.1|4851.1|4859.5|4858.5|4793.7|4791.7|288175
1474495200000|2016-09-21 22:00:00|4854.6|4852.6|4894.7|4891.7|4896.8|4895.8|4848.4|4846.4|195482
1474581600000|2016-09-22 22:00:00|4892.5|4890.5|4862.1|4859.1|4895.1|4893.1|4852.9|4851.9|191485
1474840800000|2016-09-25 22:00:00|4856.8|4854.8|4820.9|4817.9|4864.4|4862.4|4812.5|4811.5|208697
1474927200000|2016-09-26 22:00:00|4821.7|4819.7|4865.5|4862.5|4869.5|4868.5|4806.4|4804.4|224642
1475013600000|2016-09-27 22:00:00|4862.5|4860.5|4874.2|4871.2|4878.4|4877.1|4850.1|4849.1|208158
1475100000000|2016-09-28 22:00:00|4872.5|4870.5|4848.5|4845.5|4882.1|4880.1|4818.3|4817.3|302390
1475186400000|2016-09-29 22:00:00|4845.7|4843.7|4869|4866|4890.6|4889.6|4818.2|4816.2|245173
1475445600000|2016-10-02 22:00:00|4872.5|4870.5|4873.6|4870.6|4883.4|4881.4|4847.6|4846.6|173932
1475532000000|2016-10-03 22:00:00|4872|4870|4861.6|4858.6|4892.3|4891.3|4841.4|4840.4|275762
1475618400000|2016-10-04 22:00:00|4862.2|4860.2|4881.7|4878.7|4892.9|4891.9|4854.7|4852.7|181767
1475704800000|2016-10-05 22:00:00|4878.9|4876.9|4877.1|4874.1|4885.8|4884.7|4850.9|4849.9|187177
1475791200000|2016-10-06 22:00:00|4876.1|4873.8|4866.3|4863.3|4889.1|4887.1|4839.9|4838.9|280898
1476050400000|2016-10-09 22:00:00|4877.8|4875.8|4897.8|4894.8|4905.7|4904.7|4868.4|4866.4|152495
1476136800000|2016-10-10 22:00:00|4896.8|4895.8|4833.2|4830.2|4901.9|4899.9|4803.5|4802.5|312047
1476223200000|2016-10-11 22:00:00|4828.2|4826.2|4813.7|4810.7|4845.9|4843.9|4805.8|4804.8|233598
1476309600000|2016-10-12 22:00:00|4811.7|4809.7|4802.4|4799.4|4819.7|4817.7|4761|4760|297307
1476396000000|2016-10-13 22:00:00|4802.5|4800.5|4809.6|4806.6|4846.6|4845.6|4792.6|4790.6|234762
1476655200000|2016-10-16 22:00:00|4810.9|4808.9|4810.1|4807.1|4816.2|4815.2|4787.5|4785.5|179615
1476741600000|2016-10-17 22:00:00|4808.6|4806.6|4830.6|4827.6|4862|4861|4806.1|4804.1|202831
1476828000000|2016-10-18 22:00:00|4829.7|4827.7|4835.4|4832.4|4845.8|4844.8|4817.2|4815.2|148328
1476914400000|2016-10-19 22:00:00|4834.5|4832.5|4852.3|4849.3|4854.1|4852.1|4804.6|4803.6|246832
1477000800000|2016-10-20 22:00:00|4851.1|4849.1|4852.6|4849.6|4855.7|4853.7|4821.2|4820.2|188646
1477260000000|2016-10-23 22:00:00|4855.1|4853.1|4914.2|4911.2|4914.8|4912.8|4849.7|4847.7|181162
1477346400000|2016-10-24 22:00:00|4912.3|4910.3|4881.5|4878.5|4925.4|4923.4|4879.5|4877.5|181781
1477432800000|2016-10-25 22:00:00|4880|4878|4860.2|4857.2|4887.6|4886.6|4845.6|4844.6|233508
1477519200000|2016-10-26 22:00:00|4858.6|4856.6|4826.6|4823.6|4887|4885|4811.1|4809.1|260570
1477605600000|2016-10-27 22:00:00|4825|4823|4811.8|4808.8|4849.6|4848.6|4793.4|4792.4|323817
1477778400000|2016-10-29 22:00:00|4799.8|4797.8|4808|4806|4810.6|4808.6|4795.9|4793.9|2062
1477868400000|2016-10-30 23:00:00|4807.9|4805.9|4808.8|4806.8|4836.9|4834.9|4801.1|4800.1|193529
1477954800000|2016-10-31 23:00:00|4809.1|4807.1|4761.3|4759.3|4823.5|4821.5|4724.6|4723.6|309146
1478041200000|2016-11-01 23:00:00|4761.2|4759.2|4704.3|4702.3|4774.1|4773.1|4699.3|4697.3|298408
1478127600000|2016-11-02 23:00:00|4704.5|4702.5|4676.9|4674.9|4732.1|4731.1|4672.6|4670.6|259435
1478214000000|2016-11-03 23:00:00|4676.6|4674.6|4664.2|4661.2|4698.5|4697.5|4654.5|4653.5|262615
1478473200000|2016-11-06 23:00:00|4723.7|4721.7|4783.2|4780.2|4785.6|4783.6|4719.3|4717.3|222331
1478559600000|2016-11-07 23:00:00|4781.3|4779.3|4812.4|4806.4|4826.1|4825.1|4756.2|4755.2|218750
1478646000000|2016-11-08 23:00:00|4811.8|4809.8|4825.8|4822.8|4841.9|4839.9|4562.5|4560.5|706349
1478732400000|2016-11-09 23:00:00|4823.3|4821.3|4748.7|4745.7|4885.5|4883.5|4684.7|4683.7|543826
1478818800000|2016-11-10 23:00:00|4747.5|4745.5|4748.1|4745.1|4762.9|4760.9|4688|4686|320887
1479078000000|2016-11-13 23:00:00|4759.8|4757.8|4696.3|4693.3|4789.7|4787.7|4677.4|4676.4|284263
1479164400000|2016-11-14 23:00:00|4694.3|4692.3|4766.7|4763.7|4779.7|4778.7|4689.4|4687.4|237509
1479250800000|2016-11-15 23:00:00|4768|4766|4783.1|4780.1|4796.2|4795.2|4737.4|4735.4|195593
1479337200000|2016-11-16 23:00:00|4783.5|4781.5|4831.4|4828.4|4833.9|4831.6|4779.6|4778.6|189392
1479423600000|2016-11-17 23:00:00|4830.9|4828.9|4812|4809|4841.7|4840.7|4804.6|4803.6|168741
1479682800000|2016-11-20 23:00:00|4809.5|4807.5|4859.3|4856.3|4863|4862|4805|4803|165293
1479769200000|2016-11-21 23:00:00|4859.6|4857.6|4879.2|4876.2|4885.4|4884.4|4858.6|4856.6|154256
1479855600000|2016-11-22 23:00:00|4878.7|4876.7|4853.9|4850.9|4883.8|4881.8|4832.2|4831.2|156876
1479942000000|2016-11-23 23:00:00|4852.6|4850.6|4864.6|4861.6|4867.9|4864.9|4841.5|4839.5|15145
1480028400000|2016-11-24 23:00:00|4861.9|4859.9|4875.7|4872.7|4880.5|4877.5|4853.7|4852.7|59798
1480287600000|2016-11-27 23:00:00|4864.2|4862.2|4859.6|4856.6|4880.3|4879.3|4844|4842|142630
1480374000000|2016-11-28 23:00:00|4862.1|4860.1|4876.1|4873.1|4898.3|4897.3|4848.2|4847.2|172709
1480460400000|2016-11-29 23:00:00|4873|4871|4819.9|4816.9|4885.9|4883.9|4813|4811.7|225858
1480546800000|2016-11-30 23:00:00|4819.4|4817.4|4734.8|4731.8|4828|4826|4722.9|4721.9|289181
1480633200000|2016-12-01 23:00:00|4736|4734|4735|4732|4758.9|4757.9|4707.9|4705.9|226069
1480892400000|2016-12-04 23:00:00|4716|4714|4782.1|4779.1|4796.7|4795.7|4702.8|4700.8|205189
1480978800000|2016-12-05 23:00:00|4783.4|4781.4|4791.9|4788.9|4797.3|4796.3|4769.3|4768.3|170669
1481065200000|2016-12-06 23:00:00|4790.4|4788.4|4846.9|4843.9|4855.9|4854.9|4764.7|4763.7|231153
1481151600000|2016-12-07 23:00:00|4846.1|4844.1|4862.6|4859.6|4870.2|4869.2|4838|4836|223614
1481238000000|2016-12-08 23:00:00|4862.9|4860.9|4897.4|4894.4|4898.5|4897.5|4854.4|4852.4|129143
1481497200000|2016-12-11 23:00:00|4897.9|4895.9|4867.7|4864.7|4918.4|4916.4|4854|4853|225297
1481583600000|2016-12-12 23:00:00|4867.3|4865.3|4942.2|4939.2|4963.1|4962.1|4861.8|4859.8|294301
1481670000000|2016-12-13 23:00:00|4940.9|4938.9|4932.3|4929.3|4956.8|4955.8|4911|4910|290475
1481756400000|2016-12-14 23:00:00|4931|4929|4940.2|4937.2|4961.3|4960.3|4918.6|4916.6|246333
1481842800000|2016-12-15 23:00:00|4938.2|4938.2|4914.2|4911.2|4951.3|4950.3|4904.6|4903.6|185171
1482102000000|2016-12-18 23:00:00|4916.2|4914.2|4940.5|4937.5|4965.3|4964.3|4912.3|4911.3|143148
1482188400000|2016-12-19 23:00:00|4939.2|4937.2|4956.8|4953.8|4962.3|4961.3|4938.2|4936.2|109936
1482274800000|2016-12-20 23:00:00|4955.6|4953.6|4948|4945|4959.5|4957.7|4938.4|4937.4|90216
1482361200000|2016-12-21 23:00:00|4947.6|4945.6|4934|4931|4952.5|4950.7|4916.6|4915.6|109344
1482447600000|2016-12-22 23:00:00|4935.3|4933.3|4940.6|4937.6|4943.4|4941.4|4922.4|4921.4|67213
1482793200000|2016-12-26 23:00:00|4940.9|4938.6|4959.7|4956.7|4993.2|4992.2|4940|4938|98267
1482879600000|2016-12-27 23:00:00|4960|4958|4924.3|4921.3|4977.8|4976.1|4920.9|4919.9|132248
1482966000000|2016-12-28 23:00:00|4924.8|4922.8|4921.9|4918.9|4933.9|4932.9|4902.9|4901.9|120914
1483052400000|2016-12-29 23:00:00|4922.4|4919.9|4864.4|4861.4|4941.5|4939.5|4851.2|4850.2|186260
1483311600000|2017-01-01 23:00:00|4863.1|4860.1|4888.5|4885.5|4897.4|4894.4|4858.6|4855.6|0
1483398000000|2017-01-02 23:00:00|4878.2|4876.2|4907.4|4904.4|4928|4927|4878.2|4876.2|215212
1483484400000|2017-01-03 23:00:00|4907.9|4905.9|4936.8|4933.8|4945.2|4944.2|4904.3|4902.3|168150
1483570800000|2017-01-04 23:00:00|4938.1|4936.1|4968.7|4965.7|4968.7|4967.7|4923.8|4921.8|165742
1483657200000|2017-01-05 23:00:00|4967.7|4965.2|5011.1|5008.1|5022|5021|4957.3|4956.3|182703
1483916400000|2017-01-08 23:00:00|5010.1|5008.4|5026.7|5023.7|5034.5|5033.5|5007.7|5005.7|144655
1484002800000|2017-01-09 23:00:00|5027.9|5025.9|5038.9|5035.9|5051.5|5050.5|5013|5011|153510
1484089200000|2017-01-10 23:00:00|5037.9|5035.4|5052.5|5049.5|5053.3|5051.3|5012.4|5011.4|217129
1484175600000|2017-01-11 23:00:00|5049.5|5047.5|5043.2|5040.2|5049.8|5047.8|4994.6|4993.6|211246
1484262000000|2017-01-12 23:00:00|5041.2|5039.2|5066.4|5063.4|5067.7|5066.7|5040|5038|136028
1484521200000|2017-01-15 23:00:00|5062.9|5060.9|5054.3|5051.3|5063.4|5061.4|5049.2|5047.2|17970
1484607600000|2017-01-16 23:00:00|5056.6|5054.6|5045.9|5042.9|5058.5|5056.5|5029.7|5028.7|179463
1484694000000|2017-01-17 23:00:00|5045.4|5043.4|5059.7|5056.7|5062.2|5060.2|5038.8|5037.8|158681
1484780400000|2017-01-18 23:00:00|5058.5|5056.5|5062|5059|5079.3|5078.3|5041.4|5040.4|184579
1484866800000|2017-01-19 23:00:00|5061|5058|5066.2|5063.2|5086.9|5085.9|5049.6|5048.6|215565
1485126000000|2017-01-22 23:00:00|5063.5|5061.5|5070.1|5067.1|5074.3|5073.3|5035.2|5034.2|181114
1485212400000|2017-01-23 23:00:00|5069.1|5065.6|5106.4|5103.4|5109.3|5108.3|5065.4|5063.4|138556
1485298800000|2017-01-24 23:00:00|5107.4|5105.4|5156.4|5153.4|5156.4|5153.6|5105.5|5103.5|153165
1485385200000|2017-01-25 23:00:00|5153.9|5151.9|5152.6|5149.6|5174|5172|5147.2|5145.2|172570
1485471600000|2017-01-26 23:00:00|5149.3|5147.3|5170.5|5167.5|5172.2|5171.2|5144.7|5142.7|138298
1485730800000|2017-01-29 23:00:00|5149.5|5147.5|5128.8|5125.8|5159.1|5157.1|5098.8|5097.8|244967
1485817200000|2017-01-30 23:00:00|5127.9|5125.9|5141.7|5138.7|5142|5139|5086.9|5085.9|211632
1485903600000|2017-01-31 23:00:00|5136|5134|5151.7|5148.7|5161.3|5160.3|5126.9|5124.9|234476
1485990000000|2017-02-01 23:00:00|5153.6|5151.6|5135.6|5132.6|5162.9|5161.9|5125.7|5123.7|209355
1486076400000|2017-02-02 23:00:00|5134.1|5132.1|5163.5|5160.5|5167.2|5166.2|5125.2|5123.2|181154
1486335600000|2017-02-05 23:00:00|5164.5|5162.5|5164.5|5161.5|5168.9|5167.9|5145.9|5143.9|142605
1486422000000|2017-02-06 23:00:00|5162.5|5160.5|5181.9|5178.9|5197.2|5196.2|5160.1|5158.1|160157
1486508400000|2017-02-07 23:00:00|5179.6|5177.6|5193.9|5190.9|5202.4|5201.4|5168.7|5167.7|165701
1486594800000|2017-02-08 23:00:00|5193.4|5191.4|5216.2|5213.2|5222.6|5221.6|5190|5188|156825
1486681200000|2017-02-09 23:00:00|5215.2|5213.7|5230|5227|5235.3|5234.3|5213.8|5211.8|147003
1486940400000|2017-02-12 23:00:00|5230.5|5228.5|5261.4|5258.4|5264.3|5263.3|5229.1|5227.1|139258
1487026800000|2017-02-13 23:00:00|5259.7|5257.7|5274.6|5271.6|5277.2|5275.2|5239.8|5238.8|166394
1487113200000|2017-02-14 23:00:00|5273.1|5271.1|5314.3|5311.3|5314.3|5312|5264.7|5262.7|165375
1487199600000|2017-02-15 23:00:00|5313.5|5311.5|5301.3|5298.3|5316.9|5315.9|5288.4|5287.4|204139
1487286000000|2017-02-16 23:00:00|5299.5|5297.5|5328.9|5325.9|5328.9|5326.4|5286.8|5284.8|169853
1487545200000|2017-02-19 23:00:00|5323.4|5321.4|5341.1|5338.1|5345.2|5343.2|5320.2|5318.2|28183
1487631600000|2017-02-20 23:00:00|5339.1|5337.1|5345.5|5342.5|5353.4|5352.4|5331|5329.5|158031
1487718000000|2017-02-21 23:00:00|5345|5343.5|5354.4|5351.4|5355.3|5354.3|5335.9|5334.9|154935
1487804400000|2017-02-22 23:00:00|5352.9|5350.9|5332.1|5329.1|5361.4|5359.4|5310.4|5309.4|238533
1487890800000|2017-02-23 23:00:00|5329.1|5327.1|5342.4|5339.4|5343.4|5341.4|5299|5297|211774
1488150000000|2017-02-26 23:00:00|5338.2|5336.2|5344.2|5341.2|5351.3|5349.3|5322.3|5321.3|153735
1488236400000|2017-02-27 23:00:00|5344.9|5342.9|5335.6|5332.6|5349.3|5348|5316.5|5315.5|167540
1488322800000|2017-02-28 23:00:00|5333.6|5331.6|5386.9|5383.9|5399.5|5398.5|5331.2|5329.2|237304
1488409200000|2017-03-01 23:00:00|5383.6|5381.6|5361.8|5358.8|5393.7|5391.7|5356|5355|201247
1488495600000|2017-03-02 23:00:00|5359.2|5357.2|5374|5371|5374|5372.7|5344.7|5343.7|174804
1488754800000|2017-03-05 23:00:00|5372.5|5370.5|5353.9|5350.9|5372.5|5370.5|5339.3|5338.3|163501
1488841200000|2017-03-06 23:00:00|5355.2|5353.2|5351.7|5348.7|5374|5373|5341.6|5340.6|177307
1488927600000|2017-03-07 23:00:00|5349.4|5347.4|5364.4|5361.4|5377|5376|5334.3|5332.3|221594
1489014000000|2017-03-08 23:00:00|5362.7|5360.7|5371.2|5368.2|5371.8|5370.8|5335.3|5334.3|249146
1489100400000|2017-03-09 23:00:00|5370.4|5368.4|5383.9|5380.9|5395|5394|5363|5362|157136
1489273200000|2017-03-11 23:00:00|5382.8|5380.8|5378.5|5376.5|5383.6|5381.6|5376.5|5374.5|224
1489359600000|2017-03-12 23:00:00|5378.3|5376.3|5394.9|5392.9|5397.4|5396|5372.3|5370.3|170142
1489446000000|2017-03-13 23:00:00|5394.8|5392.8|5382.8|5380.8|5396.9|5394.9|5360.1|5359.1|234922
1489532400000|2017-03-14 23:00:00|5382.9|5380.9|5416.5|5414.5|5428.1|5427.1|5377|5376|247668
1489618800000|2017-03-15 23:00:00|5416.6|5414.6|5412.4|5410.4|5436.2|5434.2|5399|5398|186849
1489705200000|2017-03-16 23:00:00|5412.2|5410.2|5408.5|5405.5|5423.5|5422.5|5405|5403.2|141961
1489878000000|2017-03-18 23:00:00|5403.7|5401.7|5402.7|5400.7|5407.6|5405.6|5401.1|5399.1|1346
1489964400000|2017-03-19 23:00:00|5402.8|5400.8|5416.6|5414.6|5426.1|5425.1|5394.6|5392.6|143976
1490050800000|2017-03-20 23:00:00|5415.9|5413.9|5331.9|5329.9|5439.7|5438.7|5327|5325|415396
1490137200000|2017-03-21 23:00:00|5332|5330|5373.1|5371.1|5374.2|5373.2|5315.1|5313.1|333781
1490223600000|2017-03-22 23:00:00|5372.9|5370.9|5360.1|5358.1|5377.1|5375.1|5345.7|5344.7|269571
1490310000000|2017-03-23 23:00:00|5360.3|5358.3|5372.5|5369.5|5393.2|5392.2|5345.6|5344.6|292810
1490565600000|2017-03-26 22:00:00|5357.7|5355.7|5382.5|5379.5|5384.3|5383.3|5315.6|5314.6|276395
1490652000000|2017-03-27 22:00:00|5382.3|5380.3|5407.3|5404.3|5423.6|5422.6|5362.1|5361.1|243519
1490738400000|2017-03-28 22:00:00|5408.3|5406.3|5436.4|5433.4|5437|5435|5404.2|5402.2|172646
1490824800000|2017-03-29 22:00:00|5435.9|5433.9|5441.3|5438.3|5450.5|5448.5|5425.7|5424.7|162873
1490911200000|2017-03-30 22:00:00|5440.8|5438.8|5436.6|5433.6|5451.9|5450.9|5420.9|5418.9|166628
1491170400000|2017-04-02 22:00:00|5436.1|5434.6|5431.6|5428.6|5454.2|5453.2|5403|5402|262985
1491256800000|2017-04-03 22:00:00|5431.1|5429.6|5448.1|5445.1|5448.3|5446.3|5405.7|5403.7|194575
1491343200000|2017-04-04 22:00:00|5447.3|5445.3|5413.8|5410.8|5481|5480|5408.7|5407.7|296013
1491429600000|2017-04-05 22:00:00|5414|5412|5427|5424|5436.6|5435.6|5391.6|5389.6|287839
1491516000000|2017-04-06 22:00:00|5427.2|5425.2|5421.2|5418.2|5435.6|5434.6|5383|5381|242619
1491775200000|2017-04-09 22:00:00|5420|5418|5427.4|5424.4|5443.3|5442.3|5405.8|5404.8|197492
1491861600000|2017-04-10 22:00:00|5427.2|5425.2|5405.2|5402.2|5429.5|5427.5|5358|5357|327017
1491948000000|2017-04-11 22:00:00|5404.7|5403.2|5371.7|5368.7|5413.8|5411.8|5370.3|5368.5|251045
1492034400000|2017-04-12 22:00:00|5370.7|5369.5|5359.1|5356.1|5400.2|5399.2|5350.1|5348.1|278735
1492380000000|2017-04-16 22:00:00|5353.8|5351.8|5399.5|5396.5|5400.6|5398.8|5349.3|5347.3|147523
1492466400000|2017-04-17 22:00:00|5398.2|5396.2|5393.3|5390.3|5405.8|5404.8|5377.2|5375.6|246168
1492552800000|2017-04-18 22:00:00|5392.8|5391.3|5397|5394|5431.9|5430.9|5390.7|5388.7|213521
1492639200000|2017-04-19 22:00:00|5398.7|5396.7|5446.8|5443.8|5456.7|5455.7|5396.5|5394.5|230179
1492725600000|2017-04-20 22:00:00|5447.3|5445.3|5439.9|5436.9|5456.9|5454.9|5429.4|5428.4|190117
1492984800000|2017-04-23 22:00:00|5499|5497|5506.7|5503.7|5514.3|5513.3|5483|5481|209860
1493071200000|2017-04-24 22:00:00|5504.5|5502.5|5549.7|5546.7|5558.5|5557.5|5501.3|5499.3|170009
1493157600000|2017-04-25 22:00:00|5548.9|5546.9|5538.6|5535.6|5563.8|5562.8|5537.1|5535.1|221019
1493244000000|2017-04-26 22:00:00|5537.4|5535.4|5589.9|5586.9|5602.4|5600.4|5536.6|5534.6|194282
1493330400000|2017-04-27 22:00:00|5589|5587|5585.9|5582.9|5601.1|5599.1|5575.3|5574.3|183283
1493589600000|2017-04-30 22:00:00|5584.9|5582.7|5636.1|5633.1|5641.5|5640.5|5577.9|5575.9|163497
1493676000000|2017-05-01 22:00:00|5634.6|5632.6|5625.7|5622.7|5645.4|5644.4|5625.7|5622.7|167991
1493762400000|2017-05-02 22:00:00|5623.2|5621.2|5612.7|5609.7|5634.1|5632.1|5608.8|5607.8|202938
1493848800000|2017-05-03 22:00:00|5611.9|5609.9|5631.5|5628.5|5637|5635|5606.3|5605.3|221825
1493935200000|2017-05-04 22:00:00|5630.7|5628.7|5650.1|5647.1|5650.1|5648.1|5615.8|5613.8|165745
1494194400000|2017-05-07 22:00:00|5659.4|5657.4|5659|5656|5661|5659|5635.2|5633.2|161017
1494280800000|2017-05-08 22:00:00|5658|5655.8|5685|5682|5690.6|5689.6|5654.3|5652.3|191490
1494367200000|2017-05-09 22:00:00|5682.3|5680.3|5677.3|5674.3|5683.5|5682.5|5661.9|5660.9|172817
1494453600000|2017-05-10 22:00:00|5676.3|5673.3|5672.6|5669.6|5677.1|5675.1|5637.4|5636.4|235022
1494540000000|2017-05-11 22:00:00|5671.1|5670.6|5691.3|5688.3|5691.3|5689.3|5657.9|5655.9|182188
1494799200000|2017-05-14 22:00:00|5691.8|5689.8|5703.2|5700.2|5707.6|5706.6|5683.9|5682.9|178963
1494885600000|2017-05-15 22:00:00|5703|5701|5723.1|5720.1|5725.9|5724.9|5694.8|5692.8|181611
1494972000000|2017-05-16 22:00:00|5721.6|5719.6|5574.1|5571.1|5721.6|5719.6|5572.8|5570.8|502646
1495058400000|2017-05-17 22:00:00|5573.3|5571.3|5631.6|5628.6|5645.6|5644.6|5548.6|5546.6|522036
1495144800000|2017-05-18 22:00:00|5629.4|5627.4|5653.6|5650.6|5673.7|5672.7|5620|5618|290028
1495404000000|2017-05-21 22:00:00|5653.1|5651.1|5701.7|5698.7|5703|5701|5647.4|5645.4|198091
1495490400000|2017-05-22 22:00:00|5700.5|5698.5|5709.9|5706.9|5717|5715|5687.3|5685.3|217126
1495576800000|2017-05-23 22:00:00|5707.9|5705.9|5732.2|5729.2|5732.6|5731.6|5703.7|5701.7|188017
1495663200000|2017-05-24 22:00:00|5730.2|5728.2|5781.8|5778.8|5793.6|5792.6|5730.1|5728.1|239245
1495749600000|2017-05-25 22:00:00|5779.8|5777.8|5794.4|5791.4|5794.4|5792.4|5770.7|5768.7|162488
1496008800000|2017-05-28 22:00:00|5792.4|5790.4|5792.3|5789.3|5801.4|5799.4|5790.3|5788.2|17357
1496095200000|2017-05-29 22:00:00|5793.7|5791.7|5792.9|5789.9|5801|5800|5777|5775|179309
1496181600000|2017-05-30 22:00:00|5790.9|5788.9|5803.9|5800.9|5817.9|5815.9|5762|5761|319659
1496268000000|2017-05-31 22:00:00|5803.2|5801.2|5822.9|5819.9|5823.4|5821.4|5778.8|5777.8|265454
1496354400000|2017-06-01 22:00:00|5823.4|5821.4|5884.7|5881.7|5885.3|5883.3|5821.7|5819.7|296728
1496613600000|2017-06-04 22:00:00|5878.7|5876.7|5880.9|5877.9|5889.9|5888.9|5871.1|5870.1|176292
1496700000000|2017-06-05 22:00:00|5879.6|5877.6|5861.6|5858.6|5891.9|5890.9|5847.7|5846.7|254001
1496786400000|2017-06-06 22:00:00|5861.3|5859.3|5879.5|5876.5|5883.6|5882.6|5845.3|5844.3|273963
1496872800000|2017-06-07 22:00:00|5877.3|5875.3|5882.1|5879.1|5897.4|5895.4|5853.2|5852.2|264615
1496959200000|2017-06-08 22:00:00|5872.6|5870.6|5739.3|5736.3|5898|5897|5660.1|5659.1|417335
1497218400000|2017-06-11 22:00:00|5740.6|5738.6|5714|5711|5742.4|5740.4|5637.9|5636.9|609913
1497304800000|2017-06-12 22:00:00|5712.8|5710.8|5754.7|5751.7|5761.4|5760.4|5706.9|5704.9|378845
1497391200000|2017-06-13 22:00:00|5754.2|5752.2|5723.6|5720.6|5780.8|5778.8|5680.1|5679.1|428896
1497477600000|2017-06-14 22:00:00|5723.1|5721.1|5704.3|5701.3|5725.4|5723.4|5634|5633|435077
1497564000000|2017-06-15 22:00:00|5702.7|5700.7|5687.8|5684.8|5721.1|5719.1|5654.3|5653.3|348849
1497823200000|2017-06-18 22:00:00|5688.3|5686.3|5765.4|5762.4|5777|5776|5678.7|5676.7|268727
1497909600000|2017-06-19 22:00:00|5763.7|5761.7|5726.8|5723.8|5778.8|5776.8|5724.9|5723.6|289760
1497996000000|2017-06-20 22:00:00|5727.1|5725.1|5793.3|5790.3|5793.6|5791.6|5695.2|5693.2|317167
1498082400000|2017-06-21 22:00:00|5789.4|5787.4|5782.2|5779.2|5810.5|5808.5|5767.5|5766.5|232968
1498168800000|2017-06-22 22:00:00|5781.7|5780.2|5803.8|5800.8|5811.9|5810.9|5759.5|5758.5|212762
1498428000000|2017-06-25 22:00:00|5801.6|5799.6|5775.8|5772.8|5848.7|5847.7|5764.1|5763.1|307247
1498514400000|2017-06-26 22:00:00|5777.3|5775.3|5672.3|5669.3|5780.4|5778.4|5666.5|5664.5|403092
1498600800000|2017-06-27 22:00:00|5669.4|5667.4|5765.3|5762.3|5766.4|5764.4|5629.7|5627.7|393627
1498687200000|2017-06-28 22:00:00|5763.9|5761.9|5649.1|5646.1|5772.7|5770.7|5599|5598|595206
1498773600000|2017-06-29 22:00:00|5646|5644|5656.1|5653.1|5683.8|5682.8|5621.3|5619.3|333772
1499032800000|2017-07-02 22:00:00|5658.6|5656.6|5587.3|5584.3|5688.2|5687.2|5578.2|5577.2|226243
1499119200000|2017-07-03 22:00:00|5588.2|5586.2|5578|5575|5615.5|5613.5|5557.5|5556.5|53215
1499205600000|2017-07-04 22:00:00|5576.2|5574.2|5649.6|5646.6|5665.2|5664.2|5564.3|5562.3|334829
1499292000000|2017-07-05 22:00:00|5648.6|5646.1|5598.1|5595.1|5650.9|5648.9|5577.9|5576.9|365375
1499378400000|2017-07-06 22:00:00|5597.9|5595.9|5655.2|5652.2|5675.3|5674.3|5591|5589|266194
1499637600000|2017-07-09 22:00:00|5661|5659|5691.7|5688.7|5709.9|5708.9|5648.8|5647.8|237962
1499724000000|2017-07-10 22:00:00|5691.5|5689.5|5719.8|5716.8|5721.6|5719.6|5665.9|5664.9|279357
1499810400000|2017-07-11 22:00:00|5717.8|5715.8|5786.1|5783.1|5788.6|5786.6|5712.2|5710.2|262387
1499896800000|2017-07-12 22:00:00|5785.5|5783.5|5798.1|5795.1|5810.2|5808.2|5775.8|5774.8|240920
1499983200000|2017-07-13 22:00:00|5797.3|5795.3|5845.3|5842.3|5845.6|5844.4|5786.8|5784.8|226219
1500242400000|2017-07-16 22:00:00|5844.1|5842.1|5858|5855|5862.1|5861.1|5830.1|5829.1|216763
1500328800000|2017-07-17 22:00:00|5857.5|5855.5|5896.5|5893.5|5897.7|5895.7|5818.9|5817.9|245329
1500415200000|2017-07-18 22:00:00|5895.5|5893.7|5918.9|5915.9|5923.6|5922.6|5888.3|5886.3|230976
1500501600000|2017-07-19 22:00:00|5919.2|5917.2|5930.3|5927.3|5937.6|5935.6|5895.8|5894.8|263318
1500588000000|2017-07-20 22:00:00|5930.2|5928.2|5922.7|5919.7|5930.5|5928.5|5889.3|5888.3|238137
1500847200000|2017-07-23 22:00:00|5919.4|5917.4|5926.4|5923.4|5954.3|5952.3|5904.3|5902.3|188964
1500933600000|2017-07-24 22:00:00|5921.9|5919.9|5934.5|5931.5|5946.1|5945.1|5915.3|5914.3|235588
1501020000000|2017-07-25 22:00:00|5933.8|5931.8|5957.4|5954.4|5957.8|5955.8|5927.5|5925.5|189434
1501106400000|2017-07-26 22:00:00|5961.7|5959.7|5906.7|5903.7|5996|5995|5846|5845|529129
1501192800000|2017-07-27 22:00:00|5908.2|5906.2|5915|5912|5918.4|5917.4|5851.3|5849.3|336223
1501452000000|2017-07-30 22:00:00|5909.8|5907.8|5886|5883|5934.3|5932.3|5871.6|5870.6|278499
1501538400000|2017-07-31 22:00:00|5885|5883.2|5936.6|5933.6|5937.6|5934.6|5877.3|5875.3|228104
1501624800000|2017-08-01 22:00:00|5935.5|5933.5|5916.9|5913.9|5948.9|5946.9|5857.6|5856.6|386288
1501711200000|2017-08-02 22:00:00|5913.9|5911.9|5891.5|5888.5|5925.5|5923.5|5878.3|5877.3|288368
1501797600000|2017-08-03 22:00:00|5891|5889|5900.5|5897.5|5913.4|5912.4|5876.1|5875.1|253704
1502056800000|2017-08-06 22:00:00|5902.8|5900.8|5938.1|5935.1|5939.9|5937.9|5900.3|5898.3|162807
1502143200000|2017-08-07 22:00:00|5937.4|5935.4|5919.1|5916.1|5975.1|5974.1|5910.4|5909.4|301665
1502229600000|2017-08-08 22:00:00|5914.3|5912.3|5923.6|5920.6|5925|5923|5864.4|5863.4|371449
1502316000000|2017-08-09 22:00:00|5923.5|5921.5|5770.2|5767.2|5923.5|5921.5|5767.6|5765.6|540959
1502402400000|2017-08-10 22:00:00|5767.6|5765.6|5839|5836|5845.7|5844.7|5761.1|5759.1|392963
1502661600000|2017-08-13 22:00:00|5844.8|5842.8|5912.5|5909.5|5917|5916|5843.3|5841.3|259988
1502748000000|2017-08-14 22:00:00|5911.5|5908|5911.3|5908.3|5941.9|5939.9|5892.6|5891.6|246651
1502834400000|2017-08-15 22:00:00|5911.2|5908.2|5917.9|5914.9|5946.6|5945.6|5899.1|5897.9|288646
1502920800000|2017-08-16 22:00:00|5917.6|5915.6|5792.1|5789.1|5921.5|5919.5|5784.4|5782.4|498823
1503007200000|2017-08-17 22:00:00|5790.2|5788.2|5796.6|5793.6|5832.5|5831.5|5770|5769|442796
1503266400000|2017-08-20 22:00:00|5810.9|5808.9|5794|5791|5814.3|5812.3|5749.9|5748.9|358238
1503352800000|2017-08-21 22:00:00|5793.9|5790.9|5876.2|5873.2|5879.4|5877.6|5792.2|5790.2|304058
1503439200000|2017-08-22 22:00:00|5875.4|5873.4|5843|5840|5881.1|5879.1|5838.2|5837.2|298597
1503525600000|2017-08-23 22:00:00|5844.8|5842.8|5845.5|5842.5|5872.6|5871.6|5802.7|5801.7|363569
1503612000000|2017-08-24 22:00:00|5844.5|5843.2|5823|5820|5872.6|5871.6|5815.3|5814.3|298534
1503871200000|2017-08-27 22:00:00|5809|5807|5821.1|5818.1|5853.9|5852.9|5800.4|5798.4|215647
1503957600000|2017-08-28 22:00:00|5818.2|5816.2|5868.7|5865.7|5873.4|5872.4|5775.6|5773.6|332433
1504044000000|2017-08-29 22:00:00|5868|5866|5935.3|5932.3|5942.1|5941.1|5861.6|5859.6|272284
1504130400000|2017-08-30 22:00:00|5935|5933|5992.2|5989.2|5995.9|5994.9|5931.2|5929.2|270647
1504216800000|2017-08-31 22:00:00|5992.1|5989.1|5987.5|5984.5|6018.6|6016.6|5971.8|5970.8|229763
1504476000000|2017-09-03 22:00:00|5955.3|5953.3|5977.6|5974.6|5980.4|5979.4|5945.7|5943.7|48407
1504562400000|2017-09-04 22:00:00|5974.3|5972.3|5942.1|5939.1|5983.4|5981.4|5887.9|5886.9|427995
1504648800000|2017-09-05 22:00:00|5941.9|5939.9|5952.1|5949.1|5965.1|5964.1|5908.4|5907.4|332419
1504735200000|2017-09-06 22:00:00|5950.1|5948.1|5969.5|5966.5|5980.6|5979.6|5932.1|5930.1|300899
1504821600000|2017-09-07 22:00:00|5969|5967.5|5918|5915|5971.7|5969.7|5907.8|5906.8|189546
1505080800000|2017-09-10 22:00:00|5939.3|5937.3|5985.2|5982.2|5992.7|5991.7|5939.3|5937.3|257223
1505167200000|2017-09-11 22:00:00|5981.7|5979.7|6001.1|5998.1|6003.2|6002.2|5967.4|5966.4|296288
1505253600000|2017-09-12 22:00:00|5999.1|5997.1|6003.6|6000.6|6004.8|6002.8|5975.4|5974.4|228844
1505340000000|2017-09-13 22:00:00|5999.6|5997.6|5966.9|5963.9|6002.1|6000.1|5962.7|5961.7|283837
1505426400000|2017-09-14 22:00:00|5967.2|5965.2|5994|5991|6012.5|6011.5|5942.4|5940.4|265644
1505685600000|2017-09-17 22:00:00|5994.8|5992.8|5985|5982|6013.3|6012.3|5963.7|5962.7|228279
1505772000000|2017-09-18 22:00:00|5986.5|5984.5|5990.4|5987.4|6000.4|5999.4|5971.3|5970.3|208174
1505858400000|2017-09-19 22:00:00|5993.3|5991.3|5973.5|5970.5|5996.2|5995.2|5925.9|5924.9|345035
1505944800000|2017-09-20 22:00:00|5971.8|5969.8|5941|5938|5976|5974|5915.4|5914.4|340839
1506031200000|2017-09-21 22:00:00|5940.8|5938.8|5932.3|5929.3|5941.9|5939.9|5907.9|5905.9|270524
1506290400000|2017-09-24 22:00:00|5927.8|5925.8|5876.7|5873.7|5950.1|5948.1|5838.4|5837.4|440400
1506376800000|2017-09-25 22:00:00|5875.7|5873.2|5888.4|5885.4|5908.9|5907.9|5859.4|5857.4|338747
1506463200000|2017-09-26 22:00:00|5887|5885|5935.2|5932.2|5958.7|5957.7|5883.7|5881.7|348098
1506549600000|2017-09-27 22:00:00|5932.6|5930.6|5938.3|5935.3|5944.9|5942.9|5907.7|5906.7|266293
1506636000000|2017-09-28 22:00:00|5936.8|5934.8|5977.1|5974.1|5982.7|5980.7|5930.2|5929.2|266358
1506895200000|2017-10-01 22:00:00|5979.8|5977.8|5981.7|5978.7|6006.5|6005.5|5954.9|5953.9|268419
1506981600000|2017-10-02 22:00:00|5982.4|5980.4|5995.4|5992.4|6001|6000|5975.6|5973.6|206745
1507068000000|2017-10-03 22:00:00|5995.8|5993.8|6001.7|5998.7|6012.1|6011.1|5975.9|5974.9|233967
1507154400000|2017-10-04 22:00:00|6001.5|5999.5|6059|6056|6064.3|6062.3|5998.1|5996.1|252323
1507240800000|2017-10-05 22:00:00|6058.7|6056.7|6063.2|6060.2|6067.8|6065.8|6034.2|6032.2|230609
1507500000000|2017-10-08 22:00:00|6059.5|6057.5|6058.8|6055.8|6080.2|6079.2|6051.2|6050.2|155502
1507586400000|2017-10-09 22:00:00|6059.1|6057.1|6062.7|6059.7|6084.7|6083.7|6036.3|6035.3|236483
1507672800000|2017-10-10 22:00:00|6062.6|6059.6|6081.2|6078.2|6083.1|6082.1|6050.7|6048.7|180417
1507759200000|2017-10-11 22:00:00|6081|6079|6072.6|6069.6|6094.8|6093.8|6064.3|6063.3|200034
1507845600000|2017-10-12 22:00:00|6071.4|6069.4|6098.3|6095.3|6101.2|6100.2|6067|6065|177877
1508104800000|2017-10-15 22:00:00|6098.8|6096.8|6118.8|6115.8|6119.7|6117.7|6095.7|6094.7|166608
1508191200000|2017-10-16 22:00:00|6118.1|6116.1|6121.3|6118.3|6124.1|6123|6103.7|6102.7|154310
1508277600000|2017-10-17 22:00:00|6121.4|6119.4|6120.3|6117.3|6131.7|6129.7|6106.7|6105.7|180013
1508364000000|2017-10-18 22:00:00|6120.6|6118.6|6099.1|6096.1|6121.2|6119.2|6050.2|6049.2|331603
1508450400000|2017-10-19 22:00:00|6097.3|6095.3|6110.6|6107.6|6129.2|6127.2|6090.2|6088.2|219970
1508709600000|2017-10-22 22:00:00|6111.6|6109.6|6066.9|6063.9|6126.1|6124.1|6061.4|6060.3|244084
1508796000000|2017-10-23 22:00:00|6065.5|6063.5|6074.5|6071.5|6092.2|6091.2|6057.4|6056.4|232481
1508882400000|2017-10-24 22:00:00|6073.9|6071.9|6066.6|6063.6|6087.2|6086.2|6012.1|6011.1|435299
1508968800000|2017-10-25 22:00:00|6066.2|6064.2|6093.1|6090.1|6097.1|6095.1|6035.8|6034.8|315128
1509055200000|2017-10-26 22:00:00|6093|6090|6217|6214|6226.8|6225.8|6080|6078|452478
1509228000000|2017-10-28 22:00:00|6208.7|6206.7|6213.3|6211.3|6221.8|6219.8|6208.5|6206.5|2567
1509318000000|2017-10-29 23:00:00|6213.6|6211.6|6221.9|6219.9|6252.3|6251.3|6202.8|6201.8|352972
1509404400000|2017-10-30 23:00:00|6221.7|6219.7|6252.7|6250.7|6259.2|6258.2|6221.2|6219.2|239337
1509490800000|2017-10-31 23:00:00|6252.6|6250.6|6231.4|6229.4|6285.7|6283.7|6223.7|6222.7|344619
1509577200000|2017-11-01 23:00:00|6231.2|6229.2|6254.1|6252.1|6264.4|6262.4|6192.7|6191.7|351142
1509663600000|2017-11-02 23:00:00|6253.6|6251.6|6291.2|6288.2|6298.1|6296.7|6237.1|6236.1|297913
1509922800000|2017-11-05 23:00:00|6286.2|6284.2|6315.9|6312.9|6319.4|6318.4|6269.6|6267.6|208765
1510009200000|2017-11-06 23:00:00|6312.5|6310.5|6314.8|6311.8|6333.9|6331.9|6298.8|6297.8|281138
1510095600000|2017-11-07 23:00:00|6313.1|6311.1|6344.1|6341.1|6347.6|6346.6|6304.1|6302.1|217190
1510182000000|2017-11-08 23:00:00|6344.6|6342.6|6313.1|6310.1|6353.6|6351.6|6247.9|6246.9|549522
1510268400000|2017-11-09 23:00:00|6312.4|6310.4|6308.1|6305.1|6320.5|6318.5|6281.1|6279.1|264847
1510527600000|2017-11-12 23:00:00|6314.1|6312.1|6312.6|6309.6|6324.8|6323.8|6281.5|6279.5|227556
1510614000000|2017-11-13 23:00:00|6311|6309|6291.8|6288.8|6318.4|6316.4|6262.6|6261.6|340134
1510700400000|2017-11-14 23:00:00|6290.4|6288.4|6259.4|6256.4|6291.5|6289.5|6227.3|6226.3|396570
1510786800000|2017-11-15 23:00:00|6259.7|6257.7|6340|6337|6353.3|6352.3|6255.8|6253.8|168736
1510873200000|2017-11-16 23:00:00|6339.3|6337.3|6307.1|6304.1|6347|6345|6304.9|6302.9|0
1511132400000|2017-11-19 23:00:00|6309.6|6307.6|6313.2|6310.2|6325|6324|6288.4|6286.4|0
1511218800000|2017-11-20 23:00:00|6312.2|6310.4|6378.2|6375.2|6380.9|6379.9|6307.7|6305.7|0
1511305200000|2017-11-21 23:00:00|6377.1|6375.1|6385.3|6382.3|6392|6391|6370.7|6369.7|0
1511391600000|2017-11-22 23:00:00|6385.6|6383.6|6382.1|6379.1|6395.2|6393.2|6373.2|6371.2|0
1511478000000|2017-11-23 23:00:00|6382.3|6379.3|6410|6407|6413.3|6412.3|6377.2|6375.2|0
1511737200000|2017-11-26 23:00:00|6411.7|6409.7|6411.7|6408.7|6422.3|6420.8|6392.5|6391.5|0
1511823600000|2017-11-27 23:00:00|6410.6|6408.6|6420.6|6417.6|6426.4|6425.4|6385.9|6384.9|0
1511910000000|2017-11-28 23:00:00|6420.7|6418.7|6304.3|6301.3|6425.4|6423.4|6278.8|6277.8|0
1511996400000|2017-11-29 23:00:00|6304.2|6301.2|6354.1|6351.1|6374.2|6373.2|6286.5|6284.5|0
1512082800000|2017-11-30 23:00:00|6349.1|6347.1|6342.8|6339.8|6366.5|6365.5|6244|6243|189801
1512342000000|2017-12-03 23:00:00|6386.6|6384.6|6259.6|6256.6|6388.8|6386.8|6249.8|6247.8|0
1512428400000|2017-12-04 23:00:00|6259.5|6256.5|6268.2|6265.2|6338.3|6337.3|6231|6229|212967
1512514800000|2017-12-05 23:00:00|6266.5|6264.5|6300.2|6297.2|6304.7|6303.7|6230.7|6228.7|363496
1512601200000|2017-12-06 23:00:00|6300.1|6297.1|6324.3|6321.3|6334.9|6333.9|6286.9|6285.9|322818
1512687600000|2017-12-07 23:00:00|6323.6|6321.6|6343.8|6340.8|6378.2|6377.2|6320.5|6318.5|177408
1512946800000|2017-12-10 23:00:00|6350|6348|6405.5|6402.5|6409.3|6407.3|6341.1|6339.1|251158
1513033200000|2017-12-11 23:00:00|6404|6402|6383.8|6380.8|6407.4|6405.4|6371.3|6370.3|295798
1513119600000|2017-12-12 23:00:00|6384.1|6382.1|6398.9|6395.9|6417.8|6416.8|6364.1|6362.1|324172
1513206000000|2017-12-13 23:00:00|6397.4|6395.4|6386|6383|6424.5|6423.5|6384.3|6382.3|292628
1513292400000|2017-12-14 23:00:00|6386.3|6384.3|6483.4|6480.4|6484.7|6482.7|6382.7|6380.7|282460
1513551600000|2017-12-17 23:00:00|6482.2|6480.2|6517.6|6514.6|6523.3|6522.3|6481.2|6479.2|219496
1513638000000|2017-12-18 23:00:00|6516.8|6514.8|6486.4|6483.4|6527.5|6525.5|6461|6460|267528
1513724400000|2017-12-19 23:00:00|6486.7|6484.7|6469.5|6466.5|6511.6|6509.6|6447.6|6446.6|265631
1513810800000|2017-12-20 23:00:00|6470.7|6468.7|6472.8|6469.8|6504.8|6503.8|6460.2|6458.2|207174
1513897200000|2017-12-21 23:00:00|6472|6470|6462.3|6459.3|6483.8|6481.8|6449.4|6448.4|153305
1514242800000|2017-12-25 23:00:00|6465.9|6463.9|6434.5|6431.5|6470.6|6468.6|6410.9|6409.9|130710
1514329200000|2017-12-26 23:00:00|6434.6|6432.6|6434.1|6431.1|6449.4|6448.4|6422.8|6421.8|155462
1514415600000|2017-12-27 23:00:00|6432.9|6430.9|6435.7|6432.7|6458.1|6456.1|6431.7|6430|131653
1514502000000|2017-12-28 23:00:00|6435|6433|6378.7|6375.7|6458.6|6456.6|6376.2|6374.2|204959
1514847600000|2018-01-01 23:00:00|6397|6395|6502.3|6499.3|6512.9|6511.9|6390.1|6388.1|255762
1514934000000|2018-01-02 23:00:00|6503.5|6501.5|6572.3|6569.3|6580.7|6579.7|6501.5|6499.5|220960
1515020400000|2018-01-03 23:00:00|6573.1|6571.1|6596.4|6593.4|6606.1|6604.1|6569|6567|251632
1515106800000|2018-01-04 23:00:00|6597.9|6595.9|6657.1|6654.1|6659.6|6657.6|6589.8|6587.8|209739
1515366000000|2018-01-07 23:00:00|6656.6|6654.6|6681.5|6678.5|6681.5|6679.9|6643.2|6641.2|192196
1515452400000|2018-01-08 23:00:00|6678.5|6676.5|6671.1|6668.1|6697.7|6696.7|6658.1|6657.1|270444
1515538800000|2018-01-09 23:00:00|6670.2|6668.2|6666.8|6663.8|6677.1|6675.1|6618.4|6617.4|316080
1515625200000|2018-01-10 23:00:00|6666.4|6664.4|6716.3|6713.3|6720.1|6718.1|6654.3|6652.3|223800
1515711600000|2018-01-11 23:00:00|6716.9|6714.9|6764.1|6761.1|6768.5|6766.5|6694.2|6693.2|272920
1515970800000|2018-01-14 23:00:00|6775.1|6773.1|6771|6768|6789.5|6787.5|6764.2|6762.3|37253
1516057200000|2018-01-15 23:00:00|6770.8|6768.8|6752|6749|6836.4|6835.4|6719.9|6718.9|475615
1516143600000|2018-01-16 23:00:00|6753.8|6751.8|6807.8|6804.8|6820.6|6819.6|6735.9|6733.9|353817
1516230000000|2018-01-17 23:00:00|6804.8|6802.8|6806.7|6803.7|6827.6|6826.6|6782.4|6781.4|311908
1516316400000|2018-01-18 23:00:00|6806.4|6804.4|6841|6838|6845.6|6844.6|6791.6|6789.6|311133
1516575600000|2018-01-21 23:00:00|6822.5|6820.5|6921.8|6918.8|6930.1|6928.1|6814.5|6812.5|257361
1516662000000|2018-01-22 23:00:00|6919.6|6917.6|6950|6947|6969.6|6968.6|6908.8|6906.8|331366
1516748400000|2018-01-23 23:00:00|6946|6944|6926.5|6923.5|6993.2|6992.2|6877.9|6876.9|522269
1516834800000|2018-01-24 23:00:00|6925.5|6922.8|6930.4|6927.4|6979.1|6977.1|6894.1|6893.1|415428
1516921200000|2018-01-25 23:00:00|6929.9|6928.4|7024.9|7021.9|7027.7|7025.7|6926.8|6924.8|320047
1517180400000|2018-01-28 23:00:00|7024.2|7022.2|6991.1|6988.1|7040.3|7038.3|6974.3|6973.3|399778
1517266800000|2018-01-29 23:00:00|6986.2|6984.2|6933.2|6930.2|7001.1|6999.1|6897.1|6896.1|518744
1517353200000|2018-01-30 23:00:00|6929.8|6927.8|6960.9|6957.9|6981.9|6980.9|6915|6913|412307
1517439600000|2018-01-31 23:00:00|6966.5|6964.5|6946.7|6943.7|6981.1|6979.1|6877.6|6876.6|490384
1517526000000|2018-02-01 23:00:00|6946.8|6943.8|6748.7|6745.7|6956.7|6954.7|6747.5|6745.5|636419
1517785200000|2018-02-04 23:00:00|6753.2|6751.2|6468.8|6465.8|6809.3|6808.3|6383.1|6381.1|927279
1517871600000|2018-02-05 23:00:00|6468.4|6466.4|6637.8|6634.8|6677|6675|6256.5|6254.5|805132
1517958000000|2018-02-06 23:00:00|6637.9|6635.9|6549.9|6546.9|6718.5|6717.5|6533.3|6531.3|579659
1518044400000|2018-02-07 23:00:00|6549.8|6546.8|6335.5|6332.5|6619.3|6617.3|6302|6300|627108
1518130800000|2018-02-08 23:00:00|6335.4|6332.4|6426.1|6423.1|6454.6|6453.6|6164.1|6163.1|776042
1518390000000|2018-02-11 23:00:00|6435.5|6433.5|6528.8|6525.8|6566.6|6565.6|6414|6412|403050
1518476400000|2018-02-12 23:00:00|6529.4|6527.4|6557.5|6554.5|6569.8|6568.8|6470.6|6468.6|379663
1518562800000|2018-02-13 23:00:00|6556.1|6554.1|6677.7|6674.7|6688.3|6686.3|6451.6|6449.6|476206
1518649200000|2018-02-14 23:00:00|6677.4|6675.4|6815.3|6812.3|6823.1|6821.1|6665.8|6664.8|454009
1518735600000|2018-02-15 23:00:00|6812.6|6810.6|6777|6774|6856|6854|6757.1|6756.1|441690
1518994800000|2018-02-18 23:00:00|6784.8|6782.8|6779.3|6776.3|6814.5|6812.5|6753.2|6752.2|53718
1519081200000|2018-02-19 23:00:00|6777.5|6775.5|6785.7|6782.7|6839.9|6838.9|6718.7|6716.7|405262
1519167600000|2018-02-20 23:00:00|6783.9|6781.9|6750.5|6747.5|6881.1|6880.1|6737.8|6735.8|438506
1519254000000|2018-02-21 23:00:00|6752.8|6750.8|6790.1|6787.1|6827.8|6826.8|6691.3|6689.3|438249
1519340400000|2018-02-22 23:00:00|6790|6788|6899.8|6896.8|6909.8|6907.8|6780.1|6778.1|370591
1519599600000|2018-02-25 23:00:00|6919.5|6917.5|6998.9|6995.9|7003.3|7001.3|6886.2|6884.2|291500
1519686000000|2018-02-26 23:00:00|6999|6997|6910.8|6907.8|7004.8|7002.8|6901.1|6899.1|495520
1519772400000|2018-02-27 23:00:00|6910.6|6908.8|6875.7|6872.7|6966|6965|6854.1|6852.1|458549
1519858800000|2018-02-28 23:00:00|6874.7|6873.2|6762.1|6759.1|6894.7|6893.4|6685.5|6684.5|791801
1519945200000|2018-03-01 23:00:00|6760.8|6758.8|6810.9|6807.9|6822|6821|6642.8|6641.8|635317
1520204400000|2018-03-04 23:00:00|6792.8|6790.8|6879.4|6876.4|6902.7|6901.7|6742|6740|466351
1520290800000|2018-03-05 23:00:00|6879.2|6877.2|6852.2|6849.2|6938|6937|6837.2|6834.2|414021
1520377200000|2018-03-06 23:00:00|6857.5|6855.5|6923.8|6920.8|6936|6935|6798.2|6796.2|495772
1520463600000|2018-03-07 23:00:00|6921.4|6919.4|6970.1|6967.1|6976.5|6974.5|6912.8|6910.8|387810
1520550000000|2018-03-08 23:00:00|6971.5|6969.5|7097.1|7094.1|7101.4|7099.4|6962.6|6960.6|218461
1520722800000|2018-03-10 23:00:00|7099.9|7096.9|7114.3|7112.3|7116.1|7114.1|7099.9|7096.9|1048
1520809200000|2018-03-11 23:00:00|7114.7|7112.7|7133.6|7131.6|7157.2|7156.2|7107.8|7106.8|342404
1520895600000|2018-03-12 23:00:00|7133.8|7131.8|7041.6|7039.6|7186.5|7185.5|7022|7020|557558
1520982000000|2018-03-13 23:00:00|7041.3|7039.3|7043.1|7041.1|7096.1|7094.1|7011.3|7010.3|467253
1521068400000|2018-03-14 23:00:00|7043|7041|7054.5|7052.5|7076.3|7075.3|7001.9|6999.9|349875
1521154800000|2018-03-15 23:00:00|7054.3|7052.3|7024.3|7021.3|7061.5|7060.5|7011.4|7010.4|283236
1521327600000|2018-03-17 23:00:00|7018.5|7016.5|7014.2|7012.2|7019.9|7017.9|7009.7|7007.7|3617
1521414000000|2018-03-18 23:00:00|7014.5|7012.5|6883.1|6881.1|7019.8|7017.8|6802.8|6801.8|559035
1521500400000|2018-03-19 23:00:00|6882.9|6880.9|6888.7|6886.7|6912.2|6910.2|6845.6|6844.6|396150
1521586800000|2018-03-20 23:00:00|6888.6|6886.6|6871.3|6869.3|6932.6|6931.6|6825.3|6824.3|445849
1521673200000|2018-03-21 23:00:00|6871.4|6869.4|6657.8|6655.8|6898|6896|6643.8|6641.8|677112
1521759600000|2018-03-22 23:00:00|6657.7|6655.7|6536.2|6533.2|6706.7|6705.7|6508.1|6506.3|732315
1522015200000|2018-03-25 22:00:00|6534.6|6532.6|6761.1|6758.1|6763.3|6762.3|6513.3|6511.3|633035
1522101600000|2018-03-26 22:00:00|6760.8|6758.8|6532.8|6529.8|6834.1|6832.1|6473.5|6472.5|724837
1522188000000|2018-03-27 22:00:00|6533.5|6531.5|6478.4|6475.4|6565.1|6563.1|6408.9|6407.9|942583
1522274400000|2018-03-28 22:00:00|6479|6477|6564.2|6561.2|6643.9|6642.9|6432.7|6431.7|640233
1522620000000|2018-04-01 22:00:00|6563.9|6561.9|6400.7|6397.7|6578.8|6576.8|6320.5|6319.5|655145
1522706400000|2018-04-02 22:00:00|6399.5|6397.5|6461.1|6458.1|6487.1|6486.1|6344.6|6343.6|676560
1522792800000|2018-04-03 22:00:00|6455.2|6453.2|6572.4|6569.4|6580.5|6579.5|6296.5|6294.5|633168
1522879200000|2018-04-04 22:00:00|6571.5|6569.5|6596.4|6593.4|6643.7|6641.7|6549.4|6548.4|492081
1522965600000|2018-04-05 22:00:00|6598.8|6596.8|6449.3|6446.3|6601.6|6599.6|6400.7|6399.7|626853
1523224800000|2018-04-08 22:00:00|6458.6|6456.6|6482.4|6479.4|6609.2|6608.2|6453.4|6451.4|471468
1523311200000|2018-04-09 22:00:00|6479.3|6477.3|6615|6612|6640.7|6639.7|6461.9|6459.9|540655
1523397600000|2018-04-10 22:00:00|6614.9|6612.9|6584.7|6581.7|6653.5|6652.5|6540.7|6538.7|438000
1523484000000|2018-04-11 22:00:00|6586.2|6584.2|6667.7|6664.7|6684.5|6683.5|6579.8|6577.8|356440
1523570400000|2018-04-12 22:00:00|6659.9|6657.9|6635|6632|6703.5|6702.5|6597.4|6596.4|460212
1523829600000|2018-04-15 22:00:00|6680.6|6678.6|6696.4|6693.4|6711.2|6709.2|6630.7|6629.7|322652
1523916000000|2018-04-16 22:00:00|6695.9|6693.9|6812.8|6809.8|6834.9|6833.9|6690.1|6688.1|323536
1524002400000|2018-04-17 22:00:00|6810.4|6808.4|6842.9|6839.9|6858.6|6857.6|6787.3|6786.3|296658
1524088800000|2018-04-18 22:00:00|6847.2|6845.2|6771.2|6768.2|6858.2|6856.2|6748.8|6747.8|373894
1524175200000|2018-04-19 22:00:00|6771.8|6769.8|6672.3|6670.3|6784.2|6782.2|6642.6|6641.6|412867
1524434400000|2018-04-22 22:00:00|6702.6|6700.6|6660.1|6657.1|6723.6|6722.6|6612.5|6611.5|382255
1524520800000|2018-04-23 22:00:00|6656.9|6654.9|6522.5|6519.5|6713.7|6711.7|6463.1|6462.1|622458
1524607200000|2018-04-24 22:00:00|6522|6520|6578|6575|6578|6575|6425.2|6424.2|543073
1524693600000|2018-04-25 22:00:00|6578.1|6575.1|6744.5|6741.5|6745.8|6743.8|6556.4|6554.4|422960
1524780000000|2018-04-26 22:00:00|6741.5|6739.5|6669.2|6666.2|6768.9|6766.9|6617.6|6616.6|475178
1525039200000|2018-04-29 22:00:00|6666.1|6663.1|6605.6|6602.6|6713.8|6712.8|6590.8|6589.8|386596
1525125600000|2018-04-30 22:00:00|6604|6602|6714.4|6711.4|6738.5|6736.5|6576.4|6575.4|360037
1525212000000|2018-05-01 22:00:00|6714|6712|6633.5|6630.5|6727.8|6725.8|6625.3|6623.3|378612
1525298400000|2018-05-02 22:00:00|6630.1|6628.1|6667.7|6664.7|6669.5|6668.5|6539.1|6538.1|511401
1525384800000|2018-05-03 22:00:00|6664.9|6662.9|6775.6|6772.6|6784.9|6783.9|6608.8|6607.8|401776
1525644000000|2018-05-06 22:00:00|6773.5|6771.5|6814.8|6811.8|6848|6847|6769.8|6767.8|322313
1525730400000|2018-05-07 22:00:00|6814.5|6811.5|6818.2|6815.2|6834.7|6832.8|6769|6768|369120
1525816800000|2018-05-08 22:00:00|6817|6814|6894.5|6891.5|6897.8|6896.8|6806.2|6805.2|315821
1525903200000|2018-05-09 22:00:00|6893.2|6891.2|6947.8|6944.8|6968.2|6967.2|6885.9|6883.9|291082
1525989600000|2018-05-10 22:00:00|6944.1|6942.1|6953.5|6950.5|6974|6972|6923.5|6922.5|260170
1526248800000|2018-05-13 22:00:00|6960.5|6958.5|6963|6960|7010.2|7009.2|6952.1|6950.1|252352
1526335200000|2018-05-14 22:00:00|6965.2|6963.2|6887.7|6884.7|6972.7|6970.7|6852.3|6851.3|421370
1526421600000|2018-05-15 22:00:00|6889.8|6887.8|6927.6|6924.6|6947.3|6946.3|6870.1|6868.1|271595
1526508000000|2018-05-16 22:00:00|6927.3|6925.6|6899.1|6896.1|6955.1|6954.1|6869|6868|320628
1526594400000|2018-05-17 22:00:00|6902.8|6900.8|6868.9|6865.9|6930|6928|6857.1|6856.1|312663
1526853600000|2018-05-20 22:00:00|6933.5|6931.5|6908.6|6905.6|6950.7|6949.7|6874.6|6873.6|291545
1526940000000|2018-05-21 22:00:00|6906.6|6904.6|6901.1|6898.1|6948.6|6947.6|6884.6|6883.6|268514
1527026400000|2018-05-22 22:00:00|6900|6898|6951.7|6948.7|6956.9|6954.9|6824.4|6822.4|389553
1527112800000|2018-05-23 22:00:00|6952|6950|6951.1|6948.1|6969.1|6967.1|6881.3|6880.3|378070
1527199200000|2018-05-24 22:00:00|6951.6|6949.6|6960.3|6957.3|6999.6|6997.6|6938.9|6937.5|314447
1527458400000|2018-05-27 22:00:00|6983.6|6981.6|6983.7|6980.7|7001.8|6999.8|6964.7|6962.7|42389
1527544800000|2018-05-28 22:00:00|6984.3|6982.3|6944.5|6941.5|6989.5|6987.5|6885.6|6884.6|440866
1527631200000|2018-05-29 22:00:00|6944.1|6941.1|6975.6|6972.6|6989.9|6988.9|6913.9|6911.9|301686
1527717600000|2018-05-30 22:00:00|6974.6|6971.8|6978.7|6975.7|7020.1|7019.1|6954.9|6953.9|381314
1527804000000|2018-05-31 22:00:00|6979.5|6977.5|7081.7|7078.7|7086.4|7085.4|6974.6|6972.6|318227
1528063200000|2018-06-03 22:00:00|7069.5|7067.5|7144.7|7141.7|7148.9|7147.9|7069.2|7067.2|245650
1528149600000|2018-06-04 22:00:00|7145.9|7143.9|7181.3|7178.3|7185.5|7183.5|7134.3|7132.3|253483
1528236000000|2018-06-05 22:00:00|7179|7177|7216.3|7213.3|7220.3|7218.3|7140.3|7139.3|298807
1528322400000|2018-06-06 22:00:00|7215.5|7213.5|7159.1|7156.1|7232.1|7230.1|7115.4|7114.4|408144
1528408800000|2018-06-07 22:00:00|7158.5|7156.5|7150.2|7147.2|7162.1|7161.1|7076.9|7074.9|211795
1528668000000|2018-06-10 22:00:00|7130.4|7128.4|7166.8|7163.8|7190.3|7189.3|7127.3|7125.3|272935
1528754400000|2018-06-11 22:00:00|7167.9|7165.9|7215.2|7212.2|7217.6|7215.6|7156.2|7154.2|275704
1528840800000|2018-06-12 22:00:00|7215.8|7212.8|7205.2|7202.2|7263.8|7262.8|7192|7191|353174
1528927200000|2018-06-13 22:00:00|7204.4|7202.4|7281.7|7278.7|7293.9|7292.9|7177.3|7175.3|333678
1529013600000|2018-06-14 22:00:00|7282.3|7280.3|7258.7|7255.7|7290.3|7288.3|7216.7|7215.7|357805
1529272800000|2018-06-17 22:00:00|7262.9|7260.9|7250.7|7247.7|7266.5|7264.5|7185.8|7184.8|284924
1529359200000|2018-06-18 22:00:00|7251.7|7249.7|7232.4|7229.4|7255.2|7253.2|7136.7|7135.7|446269
1529445600000|2018-06-19 22:00:00|7231.7|7229.7|7292.8|7289.8|7311.4|7310.4|7205|7203|316234
1529532000000|2018-06-20 22:00:00|7292.3|7290.3|7206.1|7203.1|7334.6|7332.6|7204.7|7202.6|418790
1529618400000|2018-06-21 22:00:00|7206.8|7204.8|7196.5|7193.5|7252.8|7250.8|7175.7|7174.7|321168
1529877600000|2018-06-24 22:00:00|7197.9|7195.9|7046.3|7043.3|7200.3|7198.3|6976.8|6975.8|588580
1529964000000|2018-06-25 22:00:00|7048.5|7046.5|7075.2|7072.2|7109.7|7108.7|7021.8|7019.8|396501
1530050400000|2018-06-26 22:00:00|7078.4|7076.4|6977.9|6974.9|7131.2|7130.2|6968.1|6966.4|542638
1530136800000|2018-06-27 22:00:00|6978.8|6976.8|7037.3|7034.3|7056|7055|6936.3|6934.3|480422
1530223200000|2018-06-28 22:00:00|7035.7|7033.7|7049.2|7046.2|7104.1|7103.1|7026|7024|394164
1530482400000|2018-07-01 22:00:00|7059.1|7057.1|7097.5|7094.5|7101.4|7099.4|6968|6967|377934
1530568800000|2018-07-02 22:00:00|7095.8|7093.8|7006.2|7003.2|7146.9|7144.9|7002.6|7000.5|298181
1530655200000|2018-07-03 22:00:00|7011.7|7009.7|7025.1|7022.1|7032.6|7030.6|6995.4|6993.4|40775
1530741600000|2018-07-04 22:00:00|7024.7|7022.7|7102.8|7099.8|7109.7|7107.7|6998.2|6996.2|335536
1530828000000|2018-07-05 22:00:00|7099.7|7097.7|7212.6|7209.6|7217.8|7216.8|7083.3|7081.3|315736
1531087200000|2018-07-08 22:00:00|7213.7|7211.7|7285.7|7282.7|7286.5|7283.7|7213.7|7211.7|267303
1531173600000|2018-07-09 22:00:00|7283|7281|7243.8|7240.8|7317.5|7315.5|7242.2|7240.2|284949
1531260000000|2018-07-10 22:00:00|7241.4|7239.4|7240.9|7237.9|7272.3|7271.3|7187.4|7185.4|370862
1531346400000|2018-07-11 22:00:00|7243.4|7241.4|7367.6|7364.6|7369.8|7368.8|7233|7231|302126
1531432800000|2018-07-12 22:00:00|7365.5|7363.5|7380.9|7377.9|7397.5|7395.5|7350.3|7349.3|278096
1531692000000|2018-07-15 22:00:00|7389.7|7387.7|7302.6|7299.6|7397|7395|7299.9|7297.9|243201
1531778400000|2018-07-16 22:00:00|7303.9|7301.9|7410.7|7407.7|7419.6|7418.6|7276.5|7274.5|340058
1531864800000|2018-07-17 22:00:00|7408.5|7406.5|7387.5|7384.5|7421.8|7419.8|7367.8|7366.8|265472
1531951200000|2018-07-18 22:00:00|7387.6|7385.6|7356.4|7353.4|7402.1|7400.1|7341.7|7339.7|319178
1532037600000|2018-07-19 22:00:00|7367|7365|7354.1|7351.1|7401.5|7400.5|7337.6|7335.6|295794
1532296800000|2018-07-22 22:00:00|7359.3|7357.3|7406.2|7403.2|7420.4|7418.4|7298.5|7297.5|285446
1532383200000|2018-07-23 22:00:00|7406.7|7404.7|7400.5|7397.5|7476.8|7475.8|7374.3|7373.3|403594
1532469600000|2018-07-24 22:00:00|7399.8|7397.8|7387.1|7384.1|7518.4|7516.4|7368.8|7365.8|348147
1532556000000|2018-07-25 22:00:00|7401.2|7399.2|7419.6|7416.6|7448|7445|7351.2|7349.2|384738
1532642400000|2018-07-26 22:00:00|7420.2|7418.2|7291.5|7288.5|7457.4|7455.4|7253.5|7252.5|528829
1532901600000|2018-07-29 22:00:00|7285.8|7283.8|7200.1|7197.1|7300.3|7298.5|7158|7157|494124
1532988000000|2018-07-30 22:00:00|7199.5|7197.5|7283.9|7278.9|7289|7287|7180.3|7179.3|427641
1533074400000|2018-07-31 22:00:00|7284|7282|7280.7|7275.7|7296.8|7295.8|7234|7233|363034
1533160800000|2018-08-01 22:00:00|7277.6|7275.6|7386.5|7381.5|7387.9|7385.9|7207.6|7205.6|435093
1533247200000|2018-08-02 22:00:00|7385.1|7383.1|7400.5|7395.5|7407.9|7405.9|7355|7354|294907
1533506400000|2018-08-05 22:00:00|7400.9|7398.9|7438.2|7433.2|7442.3|7440.3|7379.7|7378.7|247531
1533592800000|2018-08-06 22:00:00|7433.9|7431.9|7471.5|7466.5|7478.7|7477.7|7433.1|7431.1|260276
1533679200000|2018-08-07 22:00:00|7470.4|7468.4|7459.1|7454.1|7488.2|7487.2|7434.8|7433.8|248870
1533765600000|2018-08-08 22:00:00|7456.5|7454.5|7466.7|7461.7|7499.3|7498.3|7451.9|7449.9|236430
1533852000000|2018-08-09 22:00:00|7463.5|7461.5|7425.9|7420.9|7464|7462|7382.3|7381.3|387023
1534111200000|2018-08-12 22:00:00|7405|7403|7414.6|7409.6|7471.1|7470.1|7371.2|7369.2|377246
1534197600000|2018-08-13 22:00:00|7413|7411|7451.4|7446.4|7457.1|7455.7|7389.1|7388.1|304068
1534284000000|2018-08-14 22:00:00|7450.3|7448.3|7370.7|7365.7|7454.4|7452.4|7307.2|7306.2|516298
1534370400000|2018-08-15 22:00:00|7368.7|7366.7|7373.9|7368.9|7424.7|7423.7|7353.6|7351.6|344131
1534456800000|2018-08-16 22:00:00|7373.1|7371.1|7382.5|7377.5|7396.3|7395.3|7312|7311|364660
1534716000000|2018-08-19 22:00:00|7379.8|7377.8|7419.3|7414.3|7424.1|7419.1|7342.4|7341.4|283014
1534802400000|2018-08-20 22:00:00|7372.6|7370.6|7422.7|7417.7|7446.2|7441.8|7360.5|7358.5|317336
1534888800000|2018-08-21 22:00:00|7365.1|7363.1|7482.8|7477.8|7483.4|7478.4|7343|7341|308908
1534975200000|2018-08-22 22:00:00|7424.2|7422.2|7473.7|7468.7|7474.9|7469.9|7404.3|7403.3|353045
1535061600000|2018-08-23 22:00:00|7419.6|7417.6|7546.1|7541.1|7546.1|7541.1|7415.2|7413.2|276744
1535320800000|2018-08-26 22:00:00|7492.7|7490.7|7618.2|7613.2|7619.5|7614.5|7491.2|7489.2|278274
1535407200000|2018-08-27 22:00:00|7561.5|7559.5|7632.1|7627.1|7632.1|7627.1|7556.9|7555.9|271733
1535493600000|2018-08-28 22:00:00|7574|7572|7666.6|7661.6|7720.3|7715.3|7574|7572|309931
1535580000000|2018-08-29 22:00:00|7665.6|7663.6|7637.4|7632.4|7691.4|7690.4|7620.6|7619.6|390338
1535666400000|2018-08-30 22:00:00|7636.5|7634.5|7668.9|7663.9|7677|7676|7628.4|7627.4|342678
1535925600000|2018-09-02 22:00:00|7668.2|7666.2|7674.6|7669.6|7680.4|7679.4|7653.1|7651.1|38588
1536012000000|2018-09-03 22:00:00|7675.5|7673.5|7639|7634|7687.9|7685.9|7580.9|7579.9|426249
1536098400000|2018-09-04 22:00:00|7638.6|7633.6|7531|7526|7639|7637|7498.8|7497.8|517812
1536184800000|2018-09-05 22:00:00|7526.1|7524.1|7452.4|7447.4|7540.2|7538.2|7404.3|7403.3|646259
1536271200000|2018-09-06 22:00:00|7451.6|7449.6|7432.5|7427.5|7491|7490|7390.7|7388.7|599538
1536530400000|2018-09-09 22:00:00|7429.7|7427.7|7457.6|7452.6|7481.4|7479.4|7410.7|7409.7|417695
1536616800000|2018-09-10 22:00:00|7457.8|7455.6|7511.9|7506.9|7521.5|7520.5|7400.9|7399.9|463412
1536703200000|2018-09-11 22:00:00|7512.4|7510.4|7481.3|7476.3|7538.1|7536.1|7422.4|7421.4|575879
1536789600000|2018-09-12 22:00:00|7480.4|7478.4|7563.8|7558.8|7579.1|7578.1|7467.3|7465.3|456003
1536876000000|2018-09-13 22:00:00|7561.4|7559.4|7543.2|7541.2|7596.5|7594.5|7513.7|7512.7|230835
1537135200000|2018-09-16 22:00:00|7537|7535|7433.5|7428.5|7544.9|7542.9|7428|7426.8|449857
1537221600000|2018-09-17 22:00:00|7433.1|7431.1|7498.9|7493.9|7532.9|7531.9|7392.7|7390.7|472310
1537308000000|2018-09-18 22:00:00|7499.5|7494.5|7500.4|7495.4|7513.9|7512.9|7441|7440|405382
1537394400000|2018-09-19 22:00:00|7500.8|7498.8|7582.6|7577.6|7587|7585|7484.9|7482.9|401286
1537480800000|2018-09-20 22:00:00|7579.2|7577.2|7520.3|7515.3|7607|7605|7518.6|7515.2|367339
1537740000000|2018-09-23 22:00:00|7506.5|7501.5|7561.6|7556.6|7565.9|7563.9|7446.4|7445.4|98061
1537826400000|2018-09-24 22:00:00|7563.9|7561.9|7573.4|7568.4|7575.9|7573.9|7524.3|7523.3|44360
1537912800000|2018-09-25 22:00:00|7570.6|7568.6|7562|7557|7640|7639|7549.6|7547.6|357362
1537999200000|2018-09-26 22:00:00|7563.5|7558.5|7639.9|7634.9|7659.9|7658.9|7558.5|7556.5|370720
1538085600000|2018-09-27 22:00:00|7636.7|7634.7|7644.1|7639.1|7650.6|7649.6|7590.3|7588.3|377876
1538344800000|2018-09-30 22:00:00|7649.5|7647.5|7652.1|7647.1|7702.4|7701.4|7627.5|7626.5|353991
1538431200000|2018-10-01 22:00:00|7650.1|7648.1|7646.3|7641.3|7687.4|7686.4|7605.5|7603.5|391817
1538517600000|2018-10-02 22:00:00|7630.5|7628.5|7626.9|7621.9|7678.9|7677.9|7615.9|7613.9|392295
1538604000000|2018-10-03 22:00:00|7625|7623|7501.4|7496.4|7625|7623|7435.1|7434.1|679694
1538690400000|2018-10-04 22:00:00|7499.7|7497.7|7420|7415|7518.3|7516.3|7325.7|7324.7|722921
1538949600000|2018-10-07 22:00:00|7428.5|7426.5|7384.9|7379.9|7432.9|7430.9|7265.6|7264.6|609814
1539036000000|2018-10-08 22:00:00|7370.2|7368.2|7375|7370|7432.3|7431.3|7316.3|7314.3|580994
1539122400000|2018-10-09 22:00:00|7375.7|7370.7|6989.9|6984.9|7390.4|7388.4|6978.7|6975.4|914898
1539208800000|2018-10-10 22:00:00|6988.9|6986.9|7030.4|7025.4|7115.7|7114.7|6890.2|6889.2|1141125
1539295200000|2018-10-11 22:00:00|7022.7|7020.7|7169.4|7164.4|7180.7|7179.7|7016.4|7014.4|761712
1539554400000|2018-10-14 22:00:00|7157.9|7155.9|7058.2|7053.2|7158.1|7156.1|7045.3|7044.3|632639
1539640800000|2018-10-15 22:00:00|7052.8|7050.8|7330.4|7325.4|7341.2|7338.4|7048.7|7046.7|607348
1539727200000|2018-10-16 22:00:00|7323.7|7321.7|7293.3|7288.3|7352.4|7350.4|7206.2|7205.2|660183
1539813600000|2018-10-17 22:00:00|7292|7290|7145.5|7140.5|7293.8|7291.8|7081.6|7080.6|696834
1539900000000|2018-10-18 22:00:00|7141.5|7139.5|7092.2|7087.2|7231|7230|7079.2|7078.2|656272
1540159200000|2018-10-21 22:00:00|7060|7058|7142.6|7137.6|7196.7|7195.7|7043.3|7041.3|640020
1540245600000|2018-10-22 22:00:00|7140.7|7138.7|7127|7122|7151.3|7150.3|6929.9|6928.9|821914
1540332000000|2018-10-23 22:00:00|7124.5|7122.5|6867.2|6862.2|7162.5|7160.5|6776|6775|888291
1540418400000|2018-10-24 22:00:00|6868.4|6866.4|6873.5|6868.5|7066.1|7065.1|6807.3|6805.3|787238
1540504800000|2018-10-25 22:00:00|6873.2|6871.2|6865.1|6860.1|6979.2|6978.2|6726.5|6724.5|1057417
1540767600000|2018-10-28 23:00:00|6924|6922|6704.3|6702.3|6985.2|6983.2|6573.5|6572.5|893449
1540854000000|2018-10-29 23:00:00|6704.1|6702.1|6823.6|6821.6|6859.2|6857.2|6653.3|6652.3|829889
1540940400000|2018-10-30 23:00:00|6823.5|6821.5|6966.3|6964.3|7031.5|7030.5|6808.8|6806.8|744064
1541026800000|2018-10-31 23:00:00|6966.4|6964.4|6994.4|6992.4|7075.1|7071.6|6929.3|6928.3|589272
1541113200000|2018-11-01 23:00:00|6994.3|6992.3|6973.8|6968.8|7137.2|7135.2|6908.4|6907.4|773187
1541372400000|2018-11-04 23:00:00|6966.1|6964.1|6949.6|6944.6|6993.9|6991.9|6860.1|6859.1|503415
1541458800000|2018-11-05 23:00:00|6940.8|6938.8|7000.9|6995.9|7027.5|7026.5|6900.7|6898.7|512101
1541545200000|2018-11-06 23:00:00|7005.9|7003.9|7204.2|7199.2|7214|7212|6966.3|6964.3|618917
1541631600000|2018-11-07 23:00:00|7202.3|7200.3|7139.3|7134.3|7219.9|7217.9|7124.6|7123.6|473285
1541718000000|2018-11-08 23:00:00|7138.2|7136.2|7024.1|7019.1|7158.5|7156.5|6982.6|6981.6|584841
1541977200000|2018-11-11 23:00:00|7020|7018|6838.6|6833.6|7097.3|7095.3|6818.7|6817.7|701622
1542063600000|2018-11-12 23:00:00|6840.3|6838.3|6854.9|6849.9|6953.5|6952.5|6794.5|6792.5|705961
1542150000000|2018-11-13 23:00:00|6851.6|6849.6|6771.6|6766.6|6918.6|6917.6|6735.5|6734.5|726374
1542236400000|2018-11-14 23:00:00|6768|6766|6869.6|6864.6|6909.7|6908.7|6699.7|6698.7|784758
1542322800000|2018-11-15 23:00:00|6864.1|6862.1|6889.3|6884.3|6902.9|6901.9|6796.1|6794.1|688714
1542582000000|2018-11-18 23:00:00|6864.6|6862.6|6661.8|6656.8|6925.1|6923.1|6623.8|6622.8|741399
1542668400000|2018-11-19 23:00:00|6659.6|6657.6|6515.5|6510.5|6660.9|6658.9|6441.4|6440.4|903277
1542754800000|2018-11-20 23:00:00|6520.1|6518.1|6574.7|6569.7|6640.6|6639.6|6501.4|6499.4|565981
1542841200000|2018-11-21 23:00:00|6577.7|6575.7|6515.7|6510.7|6591.1|6589.1|6499.7|6498.7|93357
1542927600000|2018-11-22 23:00:00|6516.9|6511.9|6534.2|6529.2|6594.1|6593.1|6488.7|6486.7|268732
1543186800000|2018-11-25 23:00:00|6526.8|6524.8|6641.2|6636.2|6690.9|6688.9|6524.2|6522.2|502060
1543273200000|2018-11-26 23:00:00|6634|6632|6718.8|6713.8|6720.2|6716.7|6607.5|6606.5|575310
1543359600000|2018-11-27 23:00:00|6716.8|6714.8|6907.6|6902.6|6917.3|6915.3|6704.1|6702.1|626332
1543446000000|2018-11-28 23:00:00|6903.3|6901.3|6902.9|6897.9|6939.2|6938.2|6839.8|6838.8|525907
1543532400000|2018-11-29 23:00:00|6898.3|6896.3|6962.4|6957.4|6963.6|6961.3|6867.8|6865.8|481369
1543791600000|2018-12-02 23:00:00|7054.1|7052.1|7055.1|7050.1|7134.7|7132.7|7013.1|7012.1|568892
1543878000000|2018-12-03 23:00:00|7052.7|7050.7|6790|6785|7052.7|7050.7|6778.3|6776.3|806486
1543964400000|2018-12-04 23:00:00|6791.3|6789.3|6826.9|6821.9|6857|6855|6787.5|6785.5|70689
1544050800000|2018-12-05 23:00:00|6829.8|6827.8|6835.9|6830.9|6850.6|6848.6|6626.1|6624.1|982916
1544137200000|2018-12-06 23:00:00|6832.3|6830.3|6634.3|6629.3|6852.3|6850.3|6593.1|6592.1|845671
1544396400000|2018-12-09 23:00:00|6602.6|6600.6|6696.7|6691.7|6711.4|6710.4|6533.3|6532.3|775115
1544482800000|2018-12-10 23:00:00|6696.1|6691.1|6687.7|6682.7|6806.5|6804.5|6648.4|6647.4|726624
1544569200000|2018-12-11 23:00:00|6684.2|6682.2|6771.4|6766.4|6868.5|6867.5|6681.2|6679.2|652819
1544655600000|2018-12-12 23:00:00|6765.6|6763.6|6748.8|6743.8|6835.8|6834.8|6721.1|6720.1|620405
1544742000000|2018-12-13 23:00:00|6745.3|6743.3|6586|6581|6758.6|6756.6|6582.8|6580.8|347509
1545001200000|2018-12-16 23:00:00|6578.6|6576.6|6471.5|6466.5|6634.7|6632.7|6398.8|6397.8|630504
1545087600000|2018-12-17 23:00:00|6471.4|6469.4|6440.6|6435.6|6553.2|6552.2|6432.7|6428.6|643621
1545174000000|2018-12-18 23:00:00|6440.9|6438.9|6328.2|6323.2|6582.1|6581.1|6279.6|6278.6|711781
1545260400000|2018-12-19 23:00:00|6329|6327|6299.2|6294.2|6386.1|6385.1|6160.9|6159.9|1008235
1545346800000|2018-12-20 23:00:00|6305.5|6303.5|6063.8|6058.8|6318.5|6316.5|6012.2|6011.2|855382
1545606000000|2018-12-23 23:00:00|6063.9|6058.9|5872.2|5871.2|6105.6|6103.6|5869.3|5868.3|438409
1545778800000|2018-12-25 23:00:00|5874.1|5869.1|6268.3|6263.3|6292.3|6290.3|5803.3|5801.3|632046
1545865200000|2018-12-26 23:00:00|6266.5|6264.5|6299.8|6294.8|6320.6|6318.6|6042.6|6041.6|728128
1545951600000|2018-12-27 23:00:00|6297.6|6295.6|6283.4|6278.4|6390.4|6389.4|6232.4|6231.4|629532
1546210800000|2018-12-30 23:00:00|6284.1|6279.1|6344.9|6339.9|6363.5|6362.5|6272.3|6271.3|368940
1546383600000|2019-01-01 23:00:00|6344.5|6339.5|6233.6|6228.6|6397.8|6396.8|6144.1|6142.1|652770
1546470000000|2019-01-02 23:00:00|6230.3|6228.3|6159.3|6154.3|6291.1|6290.1|6138.9|6137.9|704748
1546556400000|2019-01-03 23:00:00|6158.5|6156.5|6419.5|6414.5|6451.1|6450.1|6127.1|6125.1|684576
1546815600000|2019-01-06 23:00:00|6430.6|6428.6|6492.7|6487.7|6524.7|6523.7|6388.3|6386.3|504037
1546902000000|2019-01-07 23:00:00|6493.7|6491.7|6543.8|6538.8|6573.2|6572.2|6456.2|6455.2|531931
1546988400000|2019-01-08 23:00:00|6535.7|6533.7|6591|6586|6632.8|6631.8|6535.7|6533.7|490560
1547074800000|2019-01-09 23:00:00|6585.8|6583.8|6617.6|6612.6|6631|6629|6515.7|6514.7|491511
1547161200000|2019-01-10 23:00:00|6612.1|6610.1|6606.5|6601.5|6621.7|6619.7|6561.2|6560.2|359346
1547420400000|2019-01-13 23:00:00|6589.2|6587.2|6539.3|6534.3|6590.3|6588.3|6512.1|6511.1|362157
1547506800000|2019-01-14 23:00:00|6533.4|6531.4|6667.5|6662.5|6678.6|6677.6|6532.9|6530.9|488481
1547593200000|2019-01-15 23:00:00|6663.9|6661.9|6663.2|6658.2|6726.2|6725.2|6653.4|6651.1|439364
1547679600000|2019-01-16 23:00:00|6659.2|6657.2|6718.6|6713.6|6749.9|6748.9|6601.6|6599.6|467431
1547766000000|2019-01-17 23:00:00|6713.5|6711.5|6798.3|6793.3|6819.8|6818.8|6703.3|6701.3|491487
1548025200000|2019-01-20 23:00:00|6782.9|6780.9|6757|6752|6783.9|6781.9|6731.5|6730.5|75530
1548111600000|2019-01-21 23:00:00|6746.1|6744.1|6646.6|6641.6|6768.5|6766.5|6602.2|6601.2|568580
1548198000000|2019-01-22 23:00:00|6643.1|6641.1|6661.9|6656.9|6714.2|6713.2|6583.5|6582.5|509546
1548284400000|2019-01-23 23:00:00|6655.4|6653.4|6678.7|6673.7|6711.8|6710.8|6646|6644|446151
1548370800000|2019-01-24 23:00:00|6678.4|6676.4|6790.4|6785.4|6803.4|6802.4|6670.9|6668.9|442660
1548630000000|2019-01-27 23:00:00|6777.5|6775.5|6693.1|6688.1|6784.3|6782.3|6643.1|6642.1|484391
1548716400000|2019-01-28 23:00:00|6690.6|6688.6|6689.9|6684.9|6716.2|6714.2|6610.5|6609.5|437905
1548802800000|2019-01-29 23:00:00|6684.7|6682.7|6839.2|6834.2|6840.1|6837.3|6652.1|6650.1|519776
1548889200000|2019-01-30 23:00:00|6838.3|6836.3|6906.6|6901.6|6938.3|6937.3|6833.5|6831.5|552377
1548975600000|2019-01-31 23:00:00|6906.7|6904.7|6878.8|6873.8|6923.3|6922.3|6857.9|6856.1|454912
1549234800000|2019-02-03 23:00:00|6859.3|6857.3|6941|6936|6977.6|6975.6|6856|6854|346394
1549321200000|2019-02-04 23:00:00|6935.9|6933.9|7012.5|7007.5|7031.3|7030.3|6927.1|6925.1|366553
1549407600000|2019-02-05 23:00:00|7005.7|7003.7|6988|6983|7034.6|7033.6|6970.1|6969.1|373110
1549494000000|2019-02-06 23:00:00|6987.3|6982.3|6898.4|6893.4|6991.7|6989.7|6854.3|6853.3|591558
1549580400000|2019-02-07 23:00:00|6896.8|6894.8|6919.9|6914.9|6920|6918|6835.9|6834.9|462714
1549839600000|2019-02-10 23:00:00|6930.5|6928.5|6906.2|6901.2|6963.7|6961.7|6890.5|6888.5|383432
1549926000000|2019-02-11 23:00:00|6904|6902|7013.6|7008.6|7022.3|7021.3|6899.9|6897.9|360077
1550012400000|2019-02-12 23:00:00|7011.8|7009.8|7010.7|7005.7|7063.7|7062.7|7006|7003.6|357874
1550098800000|2019-02-13 23:00:00|7011.2|7009.2|7017.3|7012.3|7051.2|7049.2|6965.5|6964.5|489023
1550185200000|2019-02-14 23:00:00|7013.3|7011.3|7062.8|7057.8|7090.4|7088.4|6971.5|6969.5|428901
1550444400000|2019-02-17 23:00:00|7074.2|7072.2|7090.7|7085.7|7091.6|7086.6|7052.2|7050.2|67671
1550530800000|2019-02-18 23:00:00|7076.2|7074.2|7062.1|7057.1|7089.9|7088.9|7031.6|7029.9|316135
1550617200000|2019-02-19 23:00:00|7061.5|7059.5|7065|7060|7098.2|7097.2|7026.1|7025.1|416231
1550703600000|2019-02-20 23:00:00|7066.5|7064.5|7027.1|7022.1|7107.6|7105.6|6998.9|6997.9|431609
1550790000000|2019-02-21 23:00:00|7026.2|7024.2|7097.6|7092.6|7097.6|7094.3|7014.3|7012.3|364194
1551049200000|2019-02-24 23:00:00|7108.9|7106.9|7118.5|7113.5|7162.3|7161.3|7096.8|7094.8|342982
1551135600000|2019-02-25 23:00:00|7117.6|7115.6|7110.8|7105.8|7146.3|7145.3|7068.9|7066.9|361473
1551222000000|2019-02-26 23:00:00|7104.8|7102.8|7116.4|7111.4|7130.1|7125.9|7044.3|7043.3|365451
1551308400000|2019-02-27 23:00:00|7115|7113|7107.9|7102.9|7126.6|7125.6|7066.7|7064.7|360752
1551394800000|2019-02-28 23:00:00|7103|7101|7157.1|7152.1|7161.2|7160.2|7094.9|7092.9|378907
1551654000000|2019-03-03 23:00:00|7178.3|7176.3|7142.6|7137.6|7207.9|7206.9|7071.3|7070.3|554163
1551740400000|2019-03-04 23:00:00|7141.7|7139.7|7152|7147|7179.2|7178.2|7121.1|7120.1|364182
1551826800000|2019-03-05 23:00:00|7153.1|7151.1|7108.2|7103.2|7168|7166|7103.8|7101.8|442884
1551913200000|2019-03-06 23:00:00|7105.6|7103.6|7025.9|7020.9|7119.7|7117.7|7001.4|7000.4|554372
1551999600000|2019-03-07 23:00:00|7023.9|7021.9|7032.9|7027.9|7032.9|7030.4|6937.5|6935.5|309037
1552172400000|2019-03-09 23:00:00|7016|7014|7019.5|7017.5|7022.5|7020.5|7013.8|7011.8|1306
1552258800000|2019-03-10 23:00:00|7020.5|7018.5|7194.3|7192.3|7195.8|7193.8|6996.5|6994.5|378278
1552345200000|2019-03-11 23:00:00|7194.5|7192.5|7204.6|7202.6|7222.2|7221.2|7159.7|7157.7|416165
1552431600000|2019-03-12 23:00:00|7204.9|7202.9|7276.8|7274.8|7294|7293|7182.8|7180.8|405450
1552518000000|2019-03-13 23:00:00|7277.3|7275.3|7247|7245|7288.7|7286.7|7238.4|7234.2|358727
1552604400000|2019-03-14 23:00:00|7246.5|7244.5|7318.8|7313.8|7332.2|7331.2|7242.7|7240.7|406383
1552777200000|2019-03-16 23:00:00|7311.5|7309.5|7305.5|7303.5|7314.3|7312.3|7304.8|7302.8|1970
1552863600000|2019-03-17 23:00:00|7305.3|7303.3|7334|7332|7350|7349|7292.4|7291.4|363447
1552950000000|2019-03-18 23:00:00|7334.3|7332.3|7340.1|7338.1|7392.5|7391.5|7322|7321|423837
1553036400000|2019-03-19 23:00:00|7340.4|7338.4|7378.2|7376.2|7425.6|7424.6|7318.6|7317.6|537532
1553122800000|2019-03-20 23:00:00|7378.5|7376.5|7500.8|7498.8|7511|7509|7336.5|7334.5|520678
1553209200000|2019-03-21 23:00:00|7500.6|7498.6|7332.9|7327.9|7515|7513|7323.6|7322.6|682003
1553382000000|2019-03-23 23:00:00|7350.2|7348.2|7336.7|7334.7|7361.4|7359.4|7331.4|7329.4|6747
1553468400000|2019-03-24 23:00:00|7336.4|7334.4|7325.2|7323.2|7341.4|7340.4|7261.2|7259.2|584760
1553554800000|2019-03-25 23:00:00|7324.7|7322.7|7347.9|7345.9|7418.9|7417.9|7314.5|7313.5|552744
1553641200000|2019-03-26 23:00:00|7347.4|7345.4|7294.1|7292.1|7378.3|7377.3|7251.1|7250.1|591945
1553727600000|2019-03-27 23:00:00|7293.9|7291.9|7330.2|7328.2|7345.5|7344.5|7263|7261|443218
1553814000000|2019-03-28 23:00:00|7330|7328|7391|7386|7393.6|7389.1|7329.4|7327.4|391186
1554069600000|2019-03-31 22:00:00|7410.9|7408.9|7468.5|7463.5|7483.1|7482.1|7409.3|7407.3|410442
1554156000000|2019-04-01 22:00:00|7471.6|7469.6|7493.4|7488.4|7508.7|7507.7|7460|7458|358257
1554242400000|2019-04-02 22:00:00|7493.8|7491.8|7559.4|7554.4|7591.7|7590.7|7490|7488|479882
1554328800000|2019-04-03 22:00:00|7557.7|7552.7|7539.4|7534.4|7571.1|7570.1|7496.2|7495.2|429638
1554415200000|2019-04-04 22:00:00|7539.6|7537.6|7588.7|7583.7|7588.9|7586.4|7530.7|7528.7|356862
1554674400000|2019-04-07 22:00:00|7586.4|7584.4|7603.9|7598.9|7605.1|7603.8|7536.5|7535.5|333027
1554760800000|2019-04-08 22:00:00|7601.8|7599.8|7567.8|7562.8|7609.3|7607.3|7555.9|7554.9|386144
1554847200000|2019-04-09 22:00:00|7568|7566|7622.8|7617.8|7624.3|7621.2|7553.4|7551.4|331195
1554933600000|2019-04-10 22:00:00|7621.2|7619.2|7597.1|7592.1|7637.7|7635.7|7580.1|7579.1|340549
1555020000000|2019-04-11 22:00:00|7595.8|7593.8|7633.5|7628.5|7643.7|7641.7|7589.7|7587.7|344176
1555279200000|2019-04-14 22:00:00|7632.2|7630.2|7631.4|7626.4|7637.4|7636.4|7577.5|7576.5|315876
1555365600000|2019-04-15 22:00:00|7630|7628|7657.1|7652.1|7673.4|7671.4|7628.3|7626.3|368939
1555452000000|2019-04-16 22:00:00|7655.1|7653.1|7671.6|7666.6|7711.6|7710.6|7647.3|7645.3|458378
1555538400000|2019-04-17 22:00:00|7672.4|7670.4|7698.9|7693.9|7703.6|7701.6|7641.1|7639.1|389178
1555884000000|2019-04-21 22:00:00|7694.9|7692.9|7722.1|7717.1|7727.9|7725.9|7651.4|7649.4|252767
1555970400000|2019-04-22 22:00:00|7720.1|7718.1|7816.8|7811.8|7825.2|7823.2|7706.6|7704.6|423486
1556056800000|2019-04-23 22:00:00|7815.2|7813.2|7839.1|7834.1|7843.1|7838.1|7784.1|7782.8|380145
1556143200000|2019-04-24 22:00:00|7837.4|7835.4|7780.5|7775.5|7861.6|7859.6|7761.6|7756.6|485499
1556229600000|2019-04-25 22:00:00|7784|7782|7823.1|7818.1|7830.2|7828.2|7740.1|7739.1|464403
1556488800000|2019-04-28 22:00:00|7823.8|7821.8|7794.2|7789.2|7852.5|7851.5|7791.3|7786.9|319679
1556575200000|2019-04-29 22:00:00|7790.8|7788.8|7832|7827|7842.1|7840.1|7725.2|7724.2|459074
1556661600000|2019-04-30 22:00:00|7833.9|7831.9|7726.1|7721.1|7853.3|7852.3|7722.5|7718.8|478215
1556748000000|2019-05-01 22:00:00|7724.3|7722.3|7726.7|7721.7|7792.6|7791.6|7670.3|7669.3|588181
1556834400000|2019-05-02 22:00:00|7727.4|7725.4|7860.2|7855.2|7863.1|7858.1|7723.2|7721.2|449085
1557093600000|2019-05-05 22:00:00|7762.3|7760.3|7746.2|7741.2|7805.5|7804.5|7654.1|7652.1|626570
1557180000000|2019-05-06 22:00:00|7733.3|7731.3|7659.4|7654.4|7792.4|7790.4|7571.4|7570.4|825875
1557266400000|2019-05-07 22:00:00|7653.8|7651.8|7632.3|7627.3|7687.9|7685.9|7591.8|7590.4|616073
1557352800000|2019-05-08 22:00:00|7629.6|7627.6|7582.8|7577.8|7634.4|7632.4|7472.5|7471.5|738824
1557439200000|2019-05-09 22:00:00|7579.7|7577.7|7601.2|7596.2|7642.9|7640.9|7425.7|7424.7|798149
1557698400000|2019-05-12 22:00:00|7523.2|7521.2|7302.3|7297.3|7540.2|7538.2|7295.7|7293.7|763863
1557784800000|2019-05-13 22:00:00|7304.7|7302.7|7413.9|7408.9|7450|7449|7282.1|7280.1|544748
1557871200000|2019-05-14 22:00:00|7417.2|7415.2|7514.4|7509.4|7526.5|7525.5|7341.8|7339.8|584867
1557957600000|2019-05-15 22:00:00|7511.2|7509.2|7590.1|7585.1|7628.7|7627.7|7460.4|7458.4|520648
1558044000000|2019-05-16 22:00:00|7588.7|7586.7|7502.1|7497.1|7608|7607|7495.6|7493.6|622703
1558303200000|2019-05-19 22:00:00|7508.3|7506.3|7393.8|7388.8|7548.1|7546.1|7350|7349|629857
1558389600000|2019-05-20 22:00:00|7397.5|7395.5|7451.2|7446.2|7474.5|7473.5|7390.1|7388.1|433012
1558476000000|2019-05-21 22:00:00|7452.7|7450.7|7418.4|7413.4|7464.7|7462.7|7381.3|7379.3|453478
1558562400000|2019-05-22 22:00:00|7420.8|7418.8|7310|7305|7424.3|7422.3|7260.7|7259.7|637024
1558648800000|2019-05-23 22:00:00|7309.3|7307.3|7307.3|7302.3|7371.4|7370.4|7293.8|7292.8|405006
1558908000000|2019-05-26 22:00:00|7310.3|7308.3|7304.8|7299.8|7331.6|7329.6|7286.8|7284.8|67121
1558994400000|2019-05-27 22:00:00|7308|7306|7282.6|7277.6|7364.4|7363.4|7274.4|7272.7|457375
1559080800000|2019-05-28 22:00:00|7284.5|7282.5|7207.3|7202.3|7289|7287|7176.9|7175.9|563425
1559167200000|2019-05-29 22:00:00|7207.6|7205.6|7254.8|7249.8|7265|7264|7201.6|7199.6|399555
1559253600000|2019-05-30 22:00:00|7245.9|7243.9|7134|7129|7250.3|7248.3|7124.7|7122.7|534065
1559512800000|2019-06-02 22:00:00|7099.6|7097.6|7008.1|7003.1|7127|7126|6936.7|6935.7|767147
1559599200000|2019-06-03 22:00:00|7008.2|7003.2|7190.4|7185.4|7200.7|7195.7|6977.7|6975.7|559011
1559685600000|2019-06-04 22:00:00|7184.8|7182.8|7211.8|7206.8|7241|7239|7145.6|7144.6|533616
1559772000000|2019-06-05 22:00:00|7208.6|7206.6|7265|7260|7294.6|7293.6|7176|7174|430432
1559858400000|2019-06-06 22:00:00|7262.4|7260.4|7425.2|7420.2|7447.8|7446.8|7253.9|7251.9|477828
1560117600000|2019-06-09 22:00:00|7469.9|7467.9|7516.2|7511.2|7575|7574|7427.2|7425.2|456597
1560204000000|2019-06-10 22:00:00|7516.3|7514.3|7515.2|7510.2|7596.7|7595.7|7488.7|7487.7|454704
1560290400000|2019-06-11 22:00:00|7514.3|7512.3|7470.3|7465.3|7527.3|7525.3|7458.4|7457.4|383564
1560376800000|2019-06-12 22:00:00|7472.3|7470.3|7499.8|7494.8|7531.7|7530.7|7418.5|7416.5|392479
1560463200000|2019-06-13 22:00:00|7501|7499|7483.1|7478.1|7518.7|7516.7|7449.4|7447.4|250997
1560722400000|2019-06-16 22:00:00|7479.4|7477.4|7542.6|7537.6|7548.3|7547.3|7478.5|7476.5|288320
1560808800000|2019-06-17 22:00:00|7542.1|7540.1|7640.3|7635.3|7690.9|7689.9|7513.3|7511.3|488560
1560895200000|2019-06-18 22:00:00|7642.8|7640.8|7666.6|7661.6|7684.5|7682.6|7603.1|7602.1|409276
1560981600000|2019-06-19 22:00:00|7667.5|7665.5|7735.7|7730.7|7792.2|7790.2|7664|7662|499674
1561068000000|2019-06-20 22:00:00|7735.4|7733.4|7719.4|7714.4|7774.3|7773.3|7698.8|7696.8|375921
1561327200000|2019-06-23 22:00:00|7715.4|7713.4|7720|7715|7765.4|7763.4|7713.8|7711.8|258712
1561413600000|2019-06-24 22:00:00|7725.1|7723.1|7602.8|7597.8|7751.6|7749.6|7582|7581|418070
1561500000000|2019-06-25 22:00:00|7605.2|7603.2|7623|7618|7690.6|7689.6|7588.7|7586.7|373543
1561586400000|2019-06-26 22:00:00|7614.9|7612.9|7664.8|7659.8|7687|7685|7614.4|7612.4|299043
1561672800000|2019-06-27 22:00:00|7658.9|7656.9|7698.9|7693.9|7702|7698.8|7638.1|7637.1|307906
1561932000000|2019-06-30 22:00:00|7792.3|7790.3|7771.3|7766.3|7824|7823|7733.7|7732.7|402697
1562018400000|2019-07-01 22:00:00|7767.7|7765.7|7813|7808|7820.9|7815.9|7738.5|7736.5|296315
1562104800000|2019-07-02 22:00:00|7815.3|7813.3|7867.3|7862.3|7867.8|7866.3|7799.4|7797.4|206198
1562191200000|2019-07-03 22:00:00|7863|7861|7879.9|7874.9|7881.3|7880.3|7856.5|7854.5|39076
1562277600000|2019-07-04 22:00:00|7879.5|7874.5|7834|7829|7883.6|7881.6|7772.1|7771.1|333201
1562536800000|2019-07-07 22:00:00|7834.2|7832.2|7783.2|7778.2|7839.4|7837.4|7753.6|7752.6|340293
1562623200000|2019-07-08 22:00:00|7779.8|7777.8|7827.9|7822.9|7835.5|7834.5|7720.8|7718.8|343594
1562709600000|2019-07-09 22:00:00|7825.5|7823.5|7896.2|7891.2|7926.4|7925.4|7789|7787|437531
1562796000000|2019-07-10 22:00:00|7901|7899|7934.6|7929.6|7939.6|7937.6|7872.6|7871.6|403715
1562882400000|2019-07-11 22:00:00|7896.1|7894.1|7938|7933|7946.9|7944.3|7890.7|7888.7|298483
1563141600000|2019-07-14 22:00:00|7935.5|7933.5|7965.8|7960.8|7970.6|7969.6|7919.9|7917.9|246012
1563228000000|2019-07-15 22:00:00|7962|7960|7935.5|7930.5|7980.5|7978.5|7903.2|7902.2|302819
1563314400000|2019-07-16 22:00:00|7919.4|7917.4|7879.1|7874.1|7945.9|7943.9|7848.7|7846.7|303297
1563400800000|2019-07-17 22:00:00|7848.7|7846.7|7929.5|7924.5|7937|7935|7813.9|7811.9|411476
1563487200000|2019-07-18 22:00:00|7932.7|7930.7|7805.4|7800.4|7962.6|7960.6|7801|7799|434161
1563746400000|2019-07-21 22:00:00|7816.3|7814.3|7913.2|7908.2|7920.2|7919.2|7811.6|7809.6|353253
1563832800000|2019-07-22 22:00:00|7911|7909|7931.7|7926.7|7971.3|7969.2|7893.5|7892.5|353465
1563919200000|2019-07-23 22:00:00|7929.5|7927.5|7993.1|7988.1|8036.4|8034.4|7911|7909|354078
1564005600000|2019-07-24 22:00:00|7990.5|7988.5|7976.5|7971.5|8019.4|8017.4|7905.9|7903.9|432424
1564092000000|2019-07-25 22:00:00|7981|7979|8003.2|8001.2|8027.4|8026.4|7975.8|7973.8|319113
1564351200000|2019-07-28 22:00:00|8008.9|8006.9|8006|8001|8018.8|8016.8|7940.2|7939.2|300521
1564437600000|2019-07-29 22:00:00|7992.1|7990.1|7979.5|7974.5|8007.8|8005.8|7916.3|7914.3|394154
1564524000000|2019-07-30 22:00:00|7980.4|7978.4|7828.6|7823.6|7988.9|7986.9|7770.2|7769.2|553080
1564610400000|2019-07-31 22:00:00|7823.5|7821.5|7787.2|7782.2|8004.2|8003.2|7765.5|7764.5|765124
1564696800000|2019-08-01 22:00:00|7788|7786|7702.9|7697.9|7796.7|7794.7|7643.4|7642.4|730761
1564956000000|2019-08-04 22:00:00|7679.8|7677.8|7321.3|7316.3|7699.4|7697.4|7319.3|7314.3|840408
1565042400000|2019-08-05 22:00:00|7339.1|7337.1|7502.7|7497.7|7542.7|7541.7|7218.4|7216.4|838090
1565128800000|2019-08-06 22:00:00|7506.9|7504.9|7547.7|7542.7|7571.8|7570.8|7381.9|7380.9|842210
1565215200000|2019-08-07 22:00:00|7544.2|7542.2|7665.1|7660.1|7740|7735|7521.2|7519.2|545536
1565301600000|2019-08-08 22:00:00|7691.8|7689.8|7663.5|7658.5|7715.5|7713.5|7589.9|7588.9|613841
1565560800000|2019-08-11 22:00:00|7662.6|7660.6|7554.1|7549.1|7702.1|7700.1|7527.8|7526.8|549717
1565647200000|2019-08-12 22:00:00|7563.5|7561.5|7748.9|7743.9|7780.7|7779.7|7507.4|7505.4|667847
1565733600000|2019-08-13 22:00:00|7735|7733|7470.4|7465.4|7755.5|7753.5|7467.9|7463|814267
1565820000000|2019-08-14 22:00:00|7461.4|7459.4|7497.6|7492.6|7562.2|7560.2|7379.4|7377.4|702826
1565906400000|2019-08-15 22:00:00|7501.2|7499.2|7604.2|7599.2|7624.1|7623.1|7494.5|7492.5|445794
1566165600000|2019-08-18 22:00:00|7624.2|7622.2|7702.8|7697.8|7742|7741|7617.5|7615.5|398518
1566252000000|2019-08-19 22:00:00|7709.4|7707.4|7652.2|7647.2|7743.8|7741.8|7647.4|7642.8|410719
1566338400000|2019-08-20 22:00:00|7647.2|7645.2|7744.8|7739.8|7757.1|7756.1|7644.2|7642.2|343535
1566424800000|2019-08-21 22:00:00|7747.5|7745.5|7698.3|7693.3|7773.4|7771.4|7647.8|7646.8|484551
1566511200000|2019-08-22 22:00:00|7700.3|7698.3|7488.1|7483.1|7756.3|7754.3|7443|7442|754790
1566770400000|2019-08-25 22:00:00|7398.6|7396.6|7586.1|7581.1|7620.9|7618.9|7352.3|7350.3|613900
1566856800000|2019-08-26 22:00:00|7586.3|7584.3|7553.8|7548.8|7642.4|7641.4|7531.2|7530.2|515413
1566943200000|2019-08-27 22:00:00|7557.8|7555.8|7583.3|7578.3|7599.9|7598.9|7497.8|7496.8|477232
1567029600000|2019-08-28 22:00:00|7576|7574|7705.7|7700.7|7724.4|7723.4|7542.4|7540.4|443331
1567116000000|2019-08-29 22:00:00|7699.5|7697.5|7674.1|7669.1|7765.5|7763.5|7641.3|7640.3|446696
1567375200000|2019-09-01 22:00:00|7589.2|7587.2|7617.7|7612.7|7691.5|7689.5|7578.2|7576.2|129301
1567461600000|2019-09-02 22:00:00|7614.6|7612.6|7624.4|7619.4|7672|7671|7584.2|7583.2|511839
1567548000000|2019-09-03 22:00:00|7609.4|7607.4|7717.7|7712.7|7726.8|7724.9|7605.7|7603.7|397959
1567634400000|2019-09-04 22:00:00|7715.5|7713.5|7851.4|7846.4|7882.2|7881.2|7713.2|7711.2|453222
1567720800000|2019-09-05 22:00:00|7850.1|7848.1|7863.6|7858.6|7891.5|7889.5|7835.4|7834.4|351458
1567980000000|2019-09-08 22:00:00|7864.9|7862.9|7839.6|7834.6|7884.3|7882.3|7795.8|7794.8|368250
1568066400000|2019-09-09 22:00:00|7831.5|7829.5|7814.6|7809.6|7855|7853|7741.4|7740.4|444898
1568152800000|2019-09-10 22:00:00|7816.2|7814.2|7891.7|7886.7|7895|7893|7784.7|7782.7|381048
1568239200000|2019-09-11 22:00:00|7889.2|7887.2|7948.5|7943.5|7978.7|7977.7|7883.1|7881.1|444108
1568325600000|2019-09-12 22:00:00|7913.3|7911.3|7888.8|7883.8|7955.2|7953.2|7879.4|7878.4|239600
1568584800000|2019-09-15 22:00:00|7843.1|7841.1|7863.9|7858.9|7871|7870|7774.6|7772.6|320371
1568671200000|2019-09-16 22:00:00|7863|7861|7895.5|7890.5|7899.1|7895.1|7827|7825|328571
1568757600000|2019-09-17 22:00:00|7891.9|7889.9|7909.5|7904.5|7910.2|7905.2|7789.6|7788.6|398057
1568844000000|2019-09-18 22:00:00|7902.1|7900.1|7904.8|7899.8|7950.8|7949.8|7829.6|7827.6|397785
1568930400000|2019-09-19 22:00:00|7905|7900|7813.7|7808.7|7930.2|7928.2|7791.4|7790.4|421468
1569189600000|2019-09-22 22:00:00|7851.2|7849.2|7844.2|7839.2|7877|7875|7788.7|7787.7|343354
1569276000000|2019-09-23 22:00:00|7848.7|7846.7|7717.9|7712.9|7881.9|7879.9|7683.9|7682.9|594363
1569362400000|2019-09-24 22:00:00|7721.2|7719.2|7801.6|7796.6|7824.4|7823.4|7646.4|7645.4|534099
1569448800000|2019-09-25 22:00:00|7803.5|7801.5|7768.9|7763.9|7823.7|7821.7|7717.8|7716.8|486477
1569535200000|2019-09-26 22:00:00|7769.9|7767.9|7702.5|7697.5|7804.8|7802.8|7625|7624|591180
1569794400000|2019-09-29 22:00:00|7739.1|7737.1|7756.2|7751.2|7772.2|7768.6|7691|7689|330919
1569880800000|2019-09-30 22:00:00|7766.2|7764.2|7695.4|7690.4|7823.2|7822.2|7673.8|7672.8|475330
1569967200000|2019-10-01 22:00:00|7695.3|7693.3|7549.8|7544.8|7714.3|7712.3|7513.1|7512.1|577275
1570053600000|2019-10-02 22:00:00|7538.4|7536.4|7645.2|7640.2|7652.9|7647.9|7461|7460|579397
1570140000000|2019-10-03 22:00:00|7644.8|7642.8|7756.8|7751.8|7759.8|7758.8|7612.1|7610.1|417803
1570399200000|2019-10-06 22:00:00|7757.8|7752.8|7726.8|7721.8|7787.6|7786.6|7686.8|7684.8|380017
1570485600000|2019-10-07 22:00:00|7724.5|7722.5|7613|7608|7773|7771|7603|7600.6|548301
1570572000000|2019-10-08 22:00:00|7610.3|7608.3|7690.3|7685.3|7719.3|7718.3|7596.3|7594.3|402118
1570658400000|2019-10-09 22:00:00|7690.7|7688.7|7773|7768|7788.3|7786.3|7572.2|7570.2|530082
1570744800000|2019-10-10 22:00:00|7772.8|7770.8|7848.4|7843.4|7905.9|7904.9|7756.8|7754.8|484462
1571004000000|2019-10-13 22:00:00|7842.6|7840.6|7849.5|7844.5|7882.6|7880.6|7795.5|7793.5|309713
1571090400000|2019-10-14 22:00:00|7852.3|7850.3|7951.4|7946.4|7961.7|7960.7|7849.8|7847.8|343534
1571176800000|2019-10-15 22:00:00|7949.7|7947.7|7935|7930|7950|7948|7897.1|7896.1|346783
1571263200000|2019-10-16 22:00:00|7944.8|7942.8|7946.1|7941.1|7985.1|7983.1|7913.4|7912.4|364453
1571349600000|2019-10-17 22:00:00|7942.6|7940.6|7877.2|7872.2|7948.2|7947|7827.2|7826.2|433066
1571608800000|2019-10-20 22:00:00|7862.5|7860.5|7942.2|7937.2|7943.7|7941.8|7860.4|7858.4|273048
1571695200000|2019-10-21 22:00:00|7942.6|7940.6|7842.4|7837.4|7981.3|7980.3|7828.8|7826.8|370555
1571781600000|2019-10-22 22:00:00|7843.4|7838.4|7911.4|7906.4|7913.6|7909|7801.9|7799.9|346965
1571868000000|2019-10-23 22:00:00|7916|7914|7920.4|7915.4|7977.4|7975.4|7906.3|7904.3|377867
1571954400000|2019-10-24 22:00:00|7922.1|7920.1|8031.9|8026.9|8037.8|8033.2|7911.9|7909.9|343751
1572217200000|2019-10-27 23:00:00|8047|8045|8099.8|8097.8|8120.4|8119.4|8042.9|8040.9|304347
1572303600000|2019-10-28 23:00:00|8099.6|8097.6|8050.4|8048.4|8112.9|8110.9|8044.1|8042.1|346137
1572390000000|2019-10-29 23:00:00|8050.5|8048.5|8114.3|8112.3|8134.5|8132.5|8013.9|8012.9|381129
1572476400000|2019-10-30 23:00:00|8114.4|8112.4|8081.2|8079.2|8132.3|8130.3|8039.4|8038.4|443839
1572562800000|2019-10-31 23:00:00|8081|8079|8162.3|8157.3|8164.6|8162.6|8080|8078|344612
1572822000000|2019-11-03 23:00:00|8167.1|8165.1|8216.5|8211.5|8229.5|8228.5|8163.1|8161.1|322316
1572908400000|2019-11-04 23:00:00|8218.7|8216.7|8204.9|8199.9|8244.9|8242.9|8190.6|8189.6|304502
1572994800000|2019-11-05 23:00:00|8205|8200|8204.4|8199.4|8224.1|8222.1|8156.6|8155.6|313130
1573081200000|2019-11-06 23:00:00|8206|8204|8229|8224|8275.3|8274.3|8182.4|8180.4|364342
1573167600000|2019-11-07 23:00:00|8224.3|8222.3|8255.8|8250.8|8257.8|8255.8|8184.9|8183.9|324683
1573426800000|2019-11-10 23:00:00|8251.7|8249.7|8252.4|8247.4|8253.1|8251.1|8200|8199|229055
1573513200000|2019-11-11 23:00:00|8246.6|8244.6|8263.5|8258.5|8294.3|8293.3|8222.6|8220.6|315956
1573599600000|2019-11-12 23:00:00|8267.6|8265.6|8264|8259|8275.9|8274.9|8214.7|8212.7|379829
1573686000000|2019-11-13 23:00:00|8261.7|8259.7|8260.8|8255.8|8278.7|8276.7|8211.2|8210.2|379079
1573772400000|2019-11-14 23:00:00|8260.5|8258.5|8319.2|8314.2|8319.2|8316.9|8255.7|8253.7|364003
1574031600000|2019-11-17 23:00:00|8309.9|8307.9|8333.7|8328.7|8361|8359|8273.7|8272.7|367547
1574118000000|2019-11-18 23:00:00|8329.8|8327.8|8327.8|8322.8|8374.7|8372.7|8308|8307|372465
1574204400000|2019-11-19 23:00:00|8325.3|8323.3|8268.5|8263.5|8340.7|8339.7|8223.5|8222.5|518693
1574290800000|2019-11-20 23:00:00|8245.9|8243.9|8273.1|8268.1|8301.3|8299.3|8234|8232|409463
1574377200000|2019-11-21 23:00:00|8273.6|8271.6|8280.2|8275.2|8307.8|8305.8|8228.6|8227.6|340925
1574636400000|2019-11-24 23:00:00|8301.7|8299.7|8373.4|8368.4|8375.3|8373.3|8292.4|8290.4|253626
1574722800000|2019-11-25 23:00:00|8370.3|8368.3|8397.5|8392.5|8416.4|8414.4|8362.4|8360.4|284245
1574809200000|2019-11-26 23:00:00|8398.4|8396.4|8458.3|8453.3|8459.4|8454.4|8392.9|8390.9|238555
1574895600000|2019-11-27 23:00:00|8453.4|8451.4|8440.5|8435.5|8454.9|8452.9|8410.9|8408.9|60547
1574982000000|2019-11-28 23:00:00|8441.6|8439.6|8417.6|8412.6|8447.4|8445.4|8403.4|8402.4|179753
1575241200000|2019-12-01 23:00:00|8426.4|8424.4|8310.3|8305.3|8453.9|8451.9|8274.3|8273.3|554087
1575327600000|2019-12-02 23:00:00|8312|8310|8255.6|8250.6|8335.4|8333.4|8166.2|8165.2|609322
1575414000000|2019-12-03 23:00:00|8256.8|8254.8|8297.2|8292.2|8316.9|8315.9|8218.6|8216.6|409708
1575500400000|2019-12-04 23:00:00|8293.5|8291.5|8310.8|8305.8|8337.1|8335.1|8271.9|8270.9|364657
1575586800000|2019-12-05 23:00:00|8309.1|8307.1|8403.2|8398.2|8407.2|8406.2|8305.9|8303.9|300340
1575846000000|2019-12-08 23:00:00|8405.8|8403.8|8351.8|8346.8|8424.9|8423.9|8344.3|8342.3|286284
1575932400000|2019-12-09 23:00:00|8349.8|8349.8|8368.1|8363.1|8395.8|8394.8|8294.5|8292.5|396509
1576018800000|2019-12-10 23:00:00|8363.9|8361.9|8405.4|8400.4|8407.9|8406.9|8342.8|8340.8|300498
1576105200000|2019-12-11 23:00:00|8404.5|8402.5|8473.2|8468.2|8494.5|8493.5|8377.6|8376.6|551127
1576191600000|2019-12-12 23:00:00|8483.1|8481.1|8493.7|8488.7|8521.5|8519.5|8434.3|8432.3|329904
1576450800000|2019-12-15 23:00:00|8504.8|8502.8|8577.1|8572.1|8587.7|8586.7|8501.5|8499.5|308343
1576537200000|2019-12-16 23:00:00|8573.1|8571.1|8572|8567|8594.9|8592.9|8561.4|8559.4|311006
1576623600000|2019-12-17 23:00:00|8567.9|8565.9|8591.8|8586.8|8611.3|8610.3|8565.5|8563.5|291714
1576710000000|2019-12-18 23:00:00|8593.8|8591.8|8653.6|8648.6|8654.4|8651.2|8577.7|8575.7|281364
1576796400000|2019-12-19 23:00:00|8650.2|8648.2|8683.8|8678.8|8695.3|8693.3|8636.4|8634.4|304612
1577055600000|2019-12-22 23:00:00|8681|8679|8704.1|8699.1|8715.2|8713.2|8679.8|8677.8|186620
1577142000000|2019-12-23 23:00:00|8702.1|8700.1|8704.2|8703.2|8709.8|8707.8|8680.8|8679.8|104250
1577314800000|2019-12-25 23:00:00|8704.7|8699.7|8779.5|8774.5|8784.9|8779.9|8703.8|8699.7|166819
1577401200000|2019-12-26 23:00:00|8777.1|8775.1|8759.6|8754.6|8819.4|8817.4|8748|8747|321773
1577660400000|2019-12-29 23:00:00|8764.4|8762.4|8714.6|8709.6|8788.6|8786.6|8669.9|8668.9|397059
1577746800000|2019-12-30 23:00:00|8711.8|8709.8|8750.8|8745.8|8752.1|8749.1|8672|8671|280189
1577919600000|2020-01-01 23:00:00|8754.9|8752.9|8889.5|8884.5|8910.4|8905.4|8748.5|8746.5|407183
1578006000000|2020-01-02 23:00:00|8879.7|8877.7|8797.3|8792.3|8891.3|8889.3|8719.5|8717.5|594331
1578265200000|2020-01-05 23:00:00|8746.3|8744.3|8836.7|8831.7|8856.3|8854.3|8707.7|8705.7|465366
1578351600000|2020-01-06 23:00:00|8837.1|8835.1|8830.1|8825.1|8878.1|8876.1|8811.1|8809.1|500882
1578438000000|2020-01-07 23:00:00|8826.9|8824.9|8930.5|8925.5|8954.4|8953.4|8663.6|8661.6|717634
1578524400000|2020-01-08 23:00:00|8931.9|8929.9|8993.9|8988.9|9004.5|9003.5|8915.8|8913.8|454693
1578610800000|2020-01-09 23:00:00|8994.9|8992.9|8964.1|8959.1|9040|9038|8951.2|8950.2|468729
1578870000000|2020-01-12 23:00:00|8969.6|8967.6|9074.6|9069.6|9082.5|9079.4|8969.2|8967.2|375558
1578956400000|2020-01-13 23:00:00|9073.6|9071.6|9047.1|9042.1|9100.6|9098.6|9020.5|9019.5|550118
1579042800000|2020-01-14 23:00:00|9047.4|9045.4|9050.3|9045.3|9081.5|9080.5|9008.7|9007.7|493109
1579129200000|2020-01-15 23:00:00|9047.8|9045.8|9126.7|9121.7|9129.2|9127.2|9047.8|9045.8|396522
1579215600000|2020-01-16 23:00:00|9125.8|9123.8|9162.5|9157.5|9177.8|9176.8|9119.7|9118.7|430322
1579474800000|2020-01-19 23:00:00|9164.9|9162.9|9168.7|9163.7|9176|9174|9149.3|9147.3|63713
1579561200000|2020-01-20 23:00:00|9165.9|9163.9|9168.3|9163.3|9189.1|9188.1|9104|9102|462123
1579647600000|2020-01-21 23:00:00|9168.7|9166.7|9181.6|9176.6|9243.2|9242.2|9163.5|9161.5|515619
1579734000000|2020-01-22 23:00:00|9179.5|9177.5|9242.4|9237.4|9245.1|9242|9140.9|9139.9|612863
1579820400000|2020-01-23 23:00:00|9242.5|9240.5|9129.4|9124.4|9277.9|9275.9|9100.3|9099.3|753004
1580079600000|2020-01-26 23:00:00|9130.8|9125.8|8948.8|8943.8|9130.8|9125.8|8916.7|8915.7|787890
1580166000000|2020-01-27 23:00:00|8944.4|8942.4|9119.1|9114.1|9129.9|9127.9|8944.4|8942.4|628934
1580252400000|2020-01-28 23:00:00|9113.1|9111.1|9103.8|9098.8|9151.9|9150.9|9065.7|9064.7|569064
1580338800000|2020-01-29 23:00:00|9104.7|9102.7|9221.5|9216.5|9233.7|9231.7|8997.1|8995.1|844052
1580425200000|2020-01-30 23:00:00|9220.2|9218.2|9010.4|9005.4|9242.4|9240.4|8961.4|8960.4|889055
1580684400000|2020-02-02 23:00:00|8993.3|8991.3|9097.8|9092.8|9149.5|9148.5|8985.3|8983.3|674784
1580770800000|2020-02-03 23:00:00|9094|9092|9359.1|9354.1|9363.9|9361.9|9068.5|9066.5|559736
1580857200000|2020-02-04 23:00:00|9351.6|9349.6|9382.1|9377.1|9457.4|9455.4|9311.8|9310.8|719939
1580943600000|2020-02-05 23:00:00|9382.2|9380.2|9453.4|9448.4|9457.3|9453.9|9354.6|9353.6|541935
1581030000000|2020-02-06 23:00:00|9458.9|9456.9|9393.3|9388.3|9462.4|9460.4|9376.6|9375.6|588249
1581289200000|2020-02-09 23:00:00|9390.2|9388.2|9517.4|9512.4|9523.6|9521.6|9322.6|9320.6|495871
1581375600000|2020-02-10 23:00:00|9517.2|9515.2|9528.2|9523.2|9603|9602|9494|9493|581514
1581462000000|2020-02-11 23:00:00|9529|9527|9612.5|9607.5|9619.6|9617.6|9517|9515|448192
1581548400000|2020-02-12 23:00:00|9613|9611|9616.7|9611.7|9638.2|9637.2|9503|9501|608316
1581634800000|2020-02-13 23:00:00|9619.3|9617.3|9626.4|9621.4|9652.2|9650.2|9581.9|9580.9|481119
1581894000000|2020-02-16 23:00:00|9630.6|9628.6|9617.4|9612.4|9680.1|9678.1|9593.9|9588.9|89356
1581980400000|2020-02-17 23:00:00|9615.1|9613.1|9632.7|9627.7|9647.9|9646.9|9527|9525|575627
1582066800000|2020-02-18 23:00:00|9634.4|9632.4|9728.1|9723.1|9738.8|9737.8|9632.4|9630.4|416051
1582153200000|2020-02-19 23:00:00|9735.3|9733.3|9610.3|9605.3|9753.3|9751.3|9508.5|9507.5|797173
1582239600000|2020-02-20 23:00:00|9610|9608.3|9450.8|9445.8|9616.7|9614.7|9405.4|9404.4|902265
1582498800000|2020-02-23 23:00:00|9341|9339|9088.1|9083.1|9358.4|9356.4|9036.1|9035.1|1152295
1582585200000|2020-02-24 23:00:00|9080.8|9078.8|8862.6|8857.6|9218.3|9216.3|8805.6|8804.6|1337107
1582671600000|2020-02-25 23:00:00|8864.4|8862.4|8824.4|8819.4|9033|9032|8705.2|8703.2|1242470
1582758000000|2020-02-26 23:00:00|8815|8813|8353.3|8348.3|8873|8871|8331.5|8329.5|1561394
1582844400000|2020-02-27 23:00:00|8344|8342|8551|8546|8574.6|8572.6|8123.3|8122.3|1513788
1583103600000|2020-03-01 23:00:00|8332.8|8330.8|8835.5|8830.5|8884.2|8882.2|8228.3|8226.3|1345645
1583190000000|2020-03-02 23:00:00|8831.8|8829.8|8549.7|8544.7|9002.3|9001.3|8514|8513|1281227
1583276400000|2020-03-03 23:00:00|8557.3|8555.3|8893.1|8888.1|8950|8949|8510.6|8508.6|927900
1583362800000|2020-03-04 23:00:00|8888.9|8886.9|8680.4|8675.4|8899.5|8897.5|8613.8|8612.8|945707
1583449200000|2020-03-05 23:00:00|8680.5|8675.5|8505.8|8500.8|8728.8|8726.8|8315.8|8313.8|1086539
1583622000000|2020-03-07 23:00:00|8339.3|8331.3|8178.2|8170.2|8339.3|8331.3|8132.7|8124.7|27794
1583708400000|2020-03-08 23:00:00|8178|8170|8022.4|8018.4|8246.4|8243.4|7822.5|7818.5|539466
1583794800000|2020-03-09 23:00:00|8021.7|8017.7|8246.9|8244.9|8386.4|8384.4|7940.7|7939.7|964277
1583881200000|2020-03-10 23:00:00|8247.9|8245.9|8095.2|8093.2|8268|8266|7899|7898|985150
1583967600000|2020-03-11 23:00:00|8095.1|8093.1|7187.5|7184.5|8095.2|8093.2|7064.6|7058.6|868187
1584054000000|2020-03-12 23:00:00|7195.2|7192.2|7827.2|7820.2|7983|7979|6948.5|6945.5|566029
1584226800000|2020-03-14 23:00:00|7901.5|7897.5|7564.7|7557.7|7901.5|7897.5|7564.7|7557.7|6345
1584313200000|2020-03-15 23:00:00|7566.9|7559.9|7099|7093|7566.9|7560.4|6933.6|6928.6|426752
1584399600000|2020-03-16 23:00:00|7099.1|7093.1|7300.3|7294.3|7561.3|7556.3|6957.2|6952.2|557124
1584486000000|2020-03-17 23:00:00|7300.1|7294.1|7345|7339|7395.6|7389.6|6832.5|6827.5|515673
1584572400000|2020-03-18 23:00:00|7344.6|7338.6|7165.3|7160.3|7521.6|7517.6|6898|6892|511196
1584658800000|2020-03-19 23:00:00|7164.9|7159.9|6948.5|6938.5|7650.5|7645.5|6909.6|6902.6|551852
1584831600000|2020-03-21 23:00:00|6777.6|6770.6|6647.4|6640.4|6777.6|6770.6|6646.2|6639.2|4586
1584918000000|2020-03-22 23:00:00|6706.6|6699.6|7102.1|7095.1|7332.7|7325.7|6647.4|6640.4|624729
1585004400000|2020-03-23 23:00:00|7101.6|7094.6|7598.5|7591.5|7645.9|7638.9|7048.6|7041.6|542402
1585090800000|2020-03-24 23:00:00|7598.2|7591.2|7510.1|7503.1|7772.7|7766.7|7385.2|7379.2|646201
1585177200000|2020-03-25 23:00:00|7510.5|7503.5|7837.5|7832.5|7911.3|7907.3|7330.1|7325.1|556577
1585263600000|2020-03-26 23:00:00|7837.4|7832.4|7578.7|7570.7|7911.6|7906.6|7573.6|7568.6|432412
1585519200000|2020-03-29 22:00:00|7428.6|7423.6|7873.3|7866.4|7902.3|7899.4|7417.9|7412.9|413938
1585605600000|2020-03-30 22:00:00|7874.9|7871|7799.2|7792.2|8017|8014|7767.3|7764.3|418305
1585692000000|2020-03-31 22:00:00|7792.7|7788.7|7482.9|7475.9|7793.5|7789.5|7424.6|7421.6|407304
1585778400000|2020-04-01 22:00:00|7492.5|7488.5|7642.7|7635.7|7673.6|7669.6|7396.2|7392.2|433897
1585864800000|2020-04-02 22:00:00|7640.4|7636.4|7541.8|7534.8|7676|7673|7441|7438|346318
1586124000000|2020-04-05 22:00:00|7588.4|7584.4|8046.1|8039.6|8110.2|8107.7|7588.4|7584.4|385355
1586210400000|2020-04-06 22:00:00|8046.2|8042.7|8019|8012.5|8315.1|8311.6|7960.1|7956.6|527345
1586296800000|2020-04-07 22:00:00|8028.7|8025.2|8209.3|8202.8|8255.6|8253.1|7967|7963.5|420230
1586383200000|2020-04-08 22:00:00|8209.5|8206|8257.1|8250.6|8340|8337.5|8117.6|8114.1|519992
1586728800000|2020-04-12 22:00:00|8304.8|8301.3|8355.8|8349.3|8356.9|8350.7|8086.8|8083.3|381055
1586815200000|2020-04-13 22:00:00|8352.7|8349.2|8720.6|8714.1|8721.5|8715|8334.7|8331.2|422154
1586901600000|2020-04-14 22:00:00|8718.8|8715.3|8586.4|8580|8720.1|8716.6|8498.5|8496.1|401777
1586988000000|2020-04-15 22:00:00|8588.9|8585.5|8913.4|8907|8955.7|8949.3|8513.7|8510.3|530366
1587074400000|2020-04-16 22:00:00|8923.5|8920.1|8826.7|8820.3|8980.1|8976.7|8705.1|8702.7|501319
1587333600000|2020-04-19 22:00:00|8791.8|8788.4|8728.5|8723.5|8858.2|8857.2|8701.9|8699.9|424783
1587420000000|2020-04-20 22:00:00|8709.6|8707.6|8458.3|8453.3|8777.5|8775.5|8357.5|8356.5|577090
1587506400000|2020-04-21 22:00:00|8464.6|8462.6|8656.8|8651.8|8712.3|8710.3|8415.4|8413.4|370178
1587592800000|2020-04-22 22:00:00|8650.2|8648.2|8602.3|8597.3|8799.1|8798.1|8596.3|8594.3|433382
1587679200000|2020-04-23 22:00:00|8602.4|8600.4|8778.4|8773.4|8792.3|8791.3|8512.8|8510.8|376935
1587938400000|2020-04-26 22:00:00|8821.3|8819.3|8836.2|8831.2|8909.9|8907.9|8743.4|8741.4|351088
1588024800000|2020-04-27 22:00:00|8832.7|8830.7|8762.2|8757.2|8958.9|8956.9|8667.9|8666.2|437431
1588111200000|2020-04-28 22:00:00|8772.7|8770.7|9116.9|9111.9|9133.6|9129.2|8747.3|8745.3|425729
1588197600000|2020-04-29 22:00:00|9122|9120|8862|8857|9157.1|9155.1|8861.1|8856.1|459897
1588284000000|2020-04-30 22:00:00|8859.3|8857.3|8718.2|8713.2|8890.3|8889.3|8686.4|8685.4|405896
1588543200000|2020-05-03 22:00:00|8622.6|8620.6|8819.3|8814.3|8840.3|8839.3|8571.3|8569.3|377478
1588629600000|2020-05-04 22:00:00|8819.7|8817.7|8948.4|8943.4|9033.3|9032.3|8812.7|8810.7|365124
1588716000000|2020-05-05 22:00:00|8940.6|8938.6|8964.6|8959.6|9068.2|9067.2|8890.3|8888.3|411506
1588802400000|2020-05-06 22:00:00|8960.2|8958.2|9124.2|9119.2|9137.6|9136.6|8943.5|8941.5|381509
1588888800000|2020-05-07 22:00:00|9122.5|9122.2|9231.3|9226.3|9247|9245|9113.1|9111.1|356942
1589148000000|2020-05-10 22:00:00|9192.7|9190.7|9292.7|9287.7|9348.1|9347.1|9127|9125|394889
1589234400000|2020-05-11 22:00:00|9291.2|9289.2|9079|9074|9353.7|9352.7|9051.4|9049.4|499384
1589320800000|2020-05-12 22:00:00|9056.4|9054.4|9025.2|9020.2|9210.9|9209.9|8889|8888|699762
1589407200000|2020-05-13 22:00:00|9027.2|9025.2|9097.6|9092.6|9113.1|9111.1|8857|8856|635598
1589493600000|2020-05-14 22:00:00|9094.5|9092.5|9129.6|9124.6|9158.4|9157.4|8935.1|8933.1|531066
1589752800000|2020-05-17 22:00:00|9135.1|9133.1|9326|9321|9369.6|9368.6|9121.5|9119.5|394240
1589839200000|2020-05-18 22:00:00|9328.8|9326.8|9295.8|9290.8|9425.1|9424.1|9290.2|9288.2|391004
1589925600000|2020-05-19 22:00:00|9295.4|9290.4|9504.5|9499.5|9505.9|9500.9|9279.6|9277.6|364016
1590012000000|2020-05-20 22:00:00|9501.9|9499.9|9372.6|9367.6|9514.7|9513.7|9358.2|9356.2|427008
1590098400000|2020-05-21 22:00:00|9365.4|9363.4|9428.9|9423.9|9428.9|9426.3|9248.1|9246.1|361242
1590357600000|2020-05-24 22:00:00|9408|9406|9535.8|9530.8|9542.9|9540.4|9403|9401|78527
1590444000000|2020-05-25 22:00:00|9536|9534|9419.7|9414.7|9609.4|9607.4|9378.3|9377.3|403311
1590530400000|2020-05-26 22:00:00|9414.7|9412.7|9440.4|9435.4|9513.2|9511.2|9178.5|9177.5|554445
1590616800000|2020-05-27 22:00:00|9441.4|9439.4|9461.2|9456.2|9570|9569|9325.5|9323.5|505492
1590703200000|2020-05-28 22:00:00|9457.8|9455.8|9592.6|9587.6|9594|9592|9376.9|9375.9|525082
1590962400000|2020-05-31 22:00:00|9505.5|9503.5|9597|9592|9610.7|9609.7|9454.3|9452.3|342014
1591048800000|2020-06-01 22:00:00|9594.3|9592.3|9660.1|9655.1|9675.6|9673.6|9511.4|9510.4|384825
1591135200000|2020-06-02 22:00:00|9661.7|9659.7|9692|9687|9731.9|9730.9|9640.2|9638.2|370891
1591221600000|2020-06-03 22:00:00|9689.6|9687.6|9642.3|9637.3|9745.9|9744.9|9575.9|9574.9|457671
1591308000000|2020-06-04 22:00:00|9648.1|9646.1|9812.7|9807.7|9848.1|9847.1|9607.2|9605.2|506712
1591567200000|2020-06-07 22:00:00|9819.6|9817.6|9890.4|9885.4|9903.7|9902.7|9752.2|9751.2|388086
1591653600000|2020-06-08 22:00:00|9888.7|9886.7|9968|9963|10008.4|10007.4|9815.4|9813.4|435761
1591740000000|2020-06-09 22:00:00|9963.5|9961.5|10088.6|10083.6|10157.1|10156.1|9962|9960|551510
1591826400000|2020-06-10 22:00:00|10088.9|10083.9|9627.8|9622.8|10107.8|10105.8|9587.1|9586.1|820105
1591912800000|2020-06-11 22:00:00|9626.3|9621.3|9649.4|9644.4|9850.4|9849.4|9497.9|9496.9|505812
1592172000000|2020-06-14 22:00:00|9530.6|9528.6|9823.4|9818.4|9828.9|9823.9|9385.7|9383.7|424439
1592258400000|2020-06-15 22:00:00|9811.7|9809.7|9960.1|9955.1|10013.6|10012.6|9799.2|9798.2|595301
1592344800000|2020-06-16 22:00:00|9960.5|9958.5|9993.9|9988.9|10060.2|10059.2|9929.5|9927.5|404025
1592431200000|2020-06-17 22:00:00|9995.9|9993.9|10003|9998|10042|10040|9880.5|9878.5|429024
1592517600000|2020-06-18 22:00:00|9998.8|9996.8|9940.5|9935.5|10124.8|10122.8|9931.4|9929.4|511576
1592776800000|2020-06-21 22:00:00|9886.4|9884.4|10139.4|10134.4|10148.1|10146.1|9857.5|9855.5|351418
1592863200000|2020-06-22 22:00:00|10135.1|10133.1|10206.2|10201.2|10308.7|10307.7|9987.4|9985.4|404656
1592949600000|2020-06-23 22:00:00|10195.8|10193.8|10026.8|10021.8|10254.5|10252.5|9939.8|9938.8|656894
1593036000000|2020-06-24 22:00:00|10021.1|10019.1|10100.2|10095.2|10120.2|10118.2|9900.1|9899.1|509889
1593122400000|2020-06-25 22:00:00|10103.8|10101.8|9861.5|9856.5|10133.5|10131.5|9838.7|9837.7|570981
1593381600000|2020-06-28 22:00:00|9814.3|9812.3|9988.7|9983.7|10009.3|10007.3|9744|9743|474274
1593468000000|2020-06-29 22:00:00|9990.6|9988.6|10151.1|10146.1|10184|10183|9952.6|9950.6|416596
1593554400000|2020-06-30 22:00:00|10149|10147|10269.5|10264.5|10323.1|10322.1|10089.5|10087.5|397735
1593640800000|2020-07-01 22:00:00|10271.9|10269.9|10365.2|10360.2|10434|10433|10261.6|10259.6|399418
1593727200000|2020-07-02 22:00:00|10365.1|10363.1|10357.6|10352.6|10401.8|10399.8|10321|10320|67012
1593986400000|2020-07-05 22:00:00|10365.9|10363.9|10612.3|10607.3|10624.9|10623.9|10363.4|10361.4|411776
1594072800000|2020-07-06 22:00:00|10616.3|10614.3|10542.4|10537.4|10706.3|10705.3|10517.8|10516.8|460863
1594159200000|2020-07-07 22:00:00|10538.2|10536.2|10693.1|10688.1|10694.1|10689.1|10517.9|10515.9|474874
1594245600000|2020-07-08 22:00:00|10695.4|10691.1|10738|10733|10785.9|10784.9|10574.8|10573.8|601397
1594332000000|2020-07-09 22:00:00|10739.5|10737.5|10857.4|10852.4|10861.4|10859.4|10639.5|10638.5|521908
1594591200000|2020-07-12 22:00:00|10870.6|10868.6|10618.3|10613.3|11073.3|11072.3|10576|10575|727404
1594677600000|2020-07-13 22:00:00|10616.5|10614.5|10705|10700|10728.8|10723.8|10374|10373|908169
1594764000000|2020-07-14 22:00:00|10721|10719|10703.3|10698.3|10780.8|10779.8|10568.3|10567.3|700279
1594850400000|2020-07-15 22:00:00|10708.8|10706.8|10548.1|10543.1|10713.7|10711.7|10492.6|10491.6|610032
1594936800000|2020-07-16 22:00:00|10548|10543|10641.1|10636.1|10684.1|10683.1|10540.6|10538.6|435780
1595196000000|2020-07-19 22:00:00|10646.2|10644.2|10958.6|10953.6|10973.4|10972.4|10562.2|10560.2|491175
1595282400000|2020-07-20 22:00:00|10962.2|10960.2|10862.5|10857.5|11071.7|11069.7|10798|10797|582929
1595368800000|2020-07-21 22:00:00|10864.6|10862.6|10856.8|10851.8|10929.3|10927.3|10774.2|10773.2|481808
1595455200000|2020-07-22 22:00:00|10860.3|10858.3|10584|10579|10951.3|10949.3|10529.4|10528.4|633982
1595541600000|2020-07-23 22:00:00|10584.1|10582.1|10478.6|10473.6|10613.1|10611.1|10318.3|10317.3|647595
1595800800000|2020-07-26 22:00:00|10501.6|10499.6|10693.6|10688.6|10696.4|10693.6|10416.5|10414.5|441123
1595887200000|2020-07-27 22:00:00|10694.6|10692.6|10573.6|10568.6|10770.3|10768.3|10528|10527|440844
1595973600000|2020-07-28 22:00:00|10572.2|10570.2|10706|10701|10712.7|10710.3|10527.1|10525.1|365124
1596060000000|2020-07-29 22:00:00|10712.6|10710.6|10913.7|10908.7|10913.7|10908.7|10515.7|10513.7|517522
1596146400000|2020-07-30 22:00:00|10921.7|10919.7|10930.8|10925.8|10951.7|10949.7|10704.9|10703.9|620512
1596405600000|2020-08-02 22:00:00|10940.5|10938.5|11065.2|11060.2|11085.6|11084.6|10890.5|10888.5|386032
1596492000000|2020-08-03 22:00:00|11067.8|11065.8|11093.5|11088.5|11109|11107|10996.7|10994.7|392508
1596578400000|2020-08-04 22:00:00|11095|11093|11107.4|11102.4|11158.2|11156.2|11070.7|11068.7|347106
1596664800000|2020-08-05 22:00:00|11105.3|11103.3|11272.2|11267.2|11282.6|11281.6|11064.8|11062.8|417615
1596751200000|2020-08-06 22:00:00|11269.6|11267.6|11141.9|11136.9|11292|11290|11044.2|11043.2|525954
1597010400000|2020-08-09 22:00:00|11140.3|11138.3|11081.2|11076.2|11155.3|11154.3|10939.7|10938.7|478738
1597096800000|2020-08-10 22:00:00|11082.9|11077.9|10939.2|10934.2|11166.3|11164.3|10856.5|10855.5|554249
1597183200000|2020-08-11 22:00:00|10948.9|10946.9|11128.3|11123.3|11191|11190|10890.2|10888.2|425475
1597269600000|2020-08-12 22:00:00|11127.7|11122.7|11186.8|11181.8|11274.3|11273.3|11102.2|11100.2|410066
1597356000000|2020-08-13 22:00:00|11189|11184|11154.3|11149.3|11245.4|11243.4|11105|11104|389769
1597615200000|2020-08-16 22:00:00|11159.6|11157.6|11294.9|11289.9|11307.1|11306.1|11156|11154|238618
1597701600000|2020-08-17 22:00:00|11292.3|11290.3|11414.5|11409.5|11422.6|11421.6|11276.3|11275.3|323680
1597788000000|2020-08-18 22:00:00|11420|11418|11335.8|11330.8|11441.6|11440.6|11304.5|11303.5|405218
1597874400000|2020-08-19 22:00:00|11324.4|11322.4|11487.3|11482.3|11499.1|11498.1|11227.2|11225.2|396472
1597960800000|2020-08-20 22:00:00|11487.9|11482.9|11569.5|11564.5|11577.2|11576.2|11410.5|11408.5|410208
1598220000000|2020-08-23 22:00:00|11583.8|11581.8|11639.6|11634.6|11726.6|11725.6|11533|11532|612495
1598306400000|2020-08-24 22:00:00|11642.4|11640.4|11740.4|11735.4|11747.4|11745.4|11579.9|11578.9|488740
1598392800000|2020-08-25 22:00:00|11744.7|11742.7|11989.1|11984.1|12006.1|12004.1|11731.8|11729.8|569594
1598479200000|2020-08-26 22:00:00|11986.1|11987.1|11950.2|11945.2|12050.8|12049.8|11839.9|11838.9|704938
1598565600000|2020-08-27 22:00:00|11957.2|11955.2|12006.4|12001.4|12021.2|12020.2|11924.4|11922.4|487254
1598824800000|2020-08-30 22:00:00|12003|12001|12114.9|12109.9|12168.4|12167.4|11992.1|11990.1|476322
1598911200000|2020-08-31 22:00:00|12115.9|12113.9|12328.8|12323.8|12332.9|12328.9|12097.2|12095.2|512492
1598997600000|2020-09-01 22:00:00|12326.7|12324.7|12410.8|12405.8|12467.3|12465.3|12172.5|12171.5|719924
1599084000000|2020-09-02 22:00:00|12412.2|12410.2|11754|11749|12439.1|12437.1|11661.6|11660.6|917771
1599170400000|2020-09-03 22:00:00|11733.5|11731.5|11543.1|11538.1|11846|11845|11145.9|11144.9|1182233
1599429600000|2020-09-06 22:00:00|11531.9|11529.9|11499|11494|11550.1|11548.1|11311|11309|149287
1599516000000|2020-09-07 22:00:00|11508.1|11506.1|10977.1|10972.1|11587.4|11585.4|10926.6|10921.6|848629
1599602400000|2020-09-08 22:00:00|11008.8|11006.8|11376.2|11371.2|11481.4|11480.4|10940.3|10938.3|704221
1599688800000|2020-09-09 22:00:00|11380|11378|11193.1|11188.1|11569.2|11568.2|11094.5|11093.5|874641
1599775200000|2020-09-10 22:00:00|11192.7|11190.7|11077.9|11072.9|11361.9|11359.9|10942.7|10941.7|481392
1600034400000|2020-09-13 22:00:00|11129.5|11127.5|11285.2|11280.2|11363.6|11362.6|11107.9|11105.9|539667
1600120800000|2020-09-14 22:00:00|11282.3|11280.3|11469|11464|11497.9|11496.9|11248.8|11246.8|514067
1600207200000|2020-09-15 22:00:00|11466.2|11464.2|11274.7|11269.7|11551.3|11549.3|11239.9|11237.9|612338
1600293600000|2020-09-16 22:00:00|11272.7|11270.7|11080.3|11075.3|11304.4|11302.4|10920.2|10918.2|813235
1600380000000|2020-09-17 22:00:00|11075.5|11073.5|10957.5|10952.5|11178.5|11176.5|10764.3|10763.3|765853
1600639200000|2020-09-20 22:00:00|10931.5|10929.5|10986.3|10981.3|11028|11026|10677.4|10676.4|720079
1600725600000|2020-09-21 22:00:00|10983.5|10981.5|11175.4|11170.4|11208.2|11207.2|10916|10914|565267
1600812000000|2020-09-22 22:00:00|11178.6|11176.6|10820.2|10815.2|11239.8|11237.8|10807.2|10806.2|651563
1600898400000|2020-09-23 22:00:00|10824.6|10822.6|10933.1|10928.1|11029.5|11028.5|10682.7|10680.7|770483
1600984800000|2020-09-24 22:00:00|10935.7|10933.7|11148|11143|11180.4|11179.4|10832.2|10830.2|582699
1601244000000|2020-09-27 22:00:00|11176.6|11174.6|11403.1|11398.1|11416.1|11414.1|11155.6|11153.6|542930
1601330400000|2020-09-28 22:00:00|11397.6|11395.6|11334.6|11329.6|11460.9|11458.9|11302.1|11301.1|437735
1601416800000|2020-09-29 22:00:00|11334.7|11329.7|11381.4|11376.4|11537.2|11536.2|11180.9|11178.9|636320
1601503200000|2020-09-30 22:00:00|11393.1|11391.1|11587.4|11582.4|11608.6|11607.6|11392.1|11390.1|559244
1601589600000|2020-10-01 22:00:00|11577.5|11575.5|11271.9|11266.9|11615.3|11613.3|11220.5|11219.5|782932
1601848800000|2020-10-04 22:00:00|11320.6|11318.6|11492|11487|11511.5|11510.5|11284.9|11282.9|390762
1601935200000|2020-10-05 22:00:00|11487.5|11485.5|11248|11243|11540.1|11539.1|11215.6|11213.6|600385
1602021600000|2020-10-06 22:00:00|11240.1|11238.1|11492.9|11487.9|11521.6|11520.6|11226.4|11224.4|438788
1602108000000|2020-10-07 22:00:00|11488.8|11486.8|11574.2|11569.2|11594|11592|11486.6|11484.6|401461
1602194400000|2020-10-08 22:00:00|11579.8|11577.8|11741.9|11736.9|11753|11751|11568.2|11566.2|401725
1602453600000|2020-10-11 22:00:00|11717.3|11715.3|12113.8|12108.8|12205.6|12204.6|11707.9|11705.9|716412
1602540000000|2020-10-12 22:00:00|12108.7|12106.7|12095.1|12090.1|12258|12256|12028.3|12027.3|732488
1602626400000|2020-10-13 22:00:00|12090.9|12088.9|11964.1|11959.1|12185.9|12183.9|11910.8|11909.8|591768
1602712800000|2020-10-14 22:00:00|11960.8|11958.8|11906.1|11901.1|11993.1|11991.1|11748.6|11746.6|588120
1602799200000|2020-10-15 22:00:00|11901.8|11899.8|11809.6|11804.6|12035|12034|11805.9|11803.9|520402
1603058400000|2020-10-18 22:00:00|11849.9|11847.9|11710.5|11705.5|11962.4|11961.4|11607.7|11606.7|618221
1603144800000|2020-10-19 22:00:00|11710.3|11705.3|11679.4|11674.4|11803.4|11802.4|11612.1|11611.1|620317
1603231200000|2020-10-20 22:00:00|11692.7|11690.7|11696.5|11691.5|11790.9|11789.9|11598.2|11596.2|598811
1603317600000|2020-10-21 22:00:00|11696.6|11691.6|11674.8|11669.8|11735.9|11734.9|11527.1|11526.1|578520
1603404000000|2020-10-22 22:00:00|11686.8|11684.8|11684.2|11679.2|11704.9|11702.9|11566.1|11565.1|496253
1603666800000|2020-10-25 23:00:00|11612.7|11610.7|11514.1|11512.1|11708.7|11707.7|11358.3|11357.3|660861
1603753200000|2020-10-26 23:00:00|11513.8|11511.8|11535.2|11533.2|11635.9|11634.9|11494.8|11492.8|554118
1603839600000|2020-10-27 23:00:00|11535.3|11533.3|11209.3|11207.3|11580.4|11578.4|11139.3|11138.3|740288
1603926000000|2020-10-28 23:00:00|11208.8|11206.8|11207.8|11205.8|11469.1|11468.1|11159.9|11157.9|604825
1604012400000|2020-10-29 23:00:00|11207.9|11205.9|11102.6|11097.6|11292.1|11291.1|10960.8|10959.8|784110
1604271600000|2020-11-01 23:00:00|11055.2|11053.2|11085.9|11080.9|11227|11225.5|10957.2|10956.2|598476
1604358000000|2020-11-02 23:00:00|11086|11084|11276.2|11271.2|11360.2|11359.2|11079.5|11077.5|504252
1604444400000|2020-11-03 23:00:00|11279.1|11277.1|11838.7|11833.7|11852.9|11850.9|11244.3|11242.3|822246
1604530800000|2020-11-04 23:00:00|11842.9|11840.9|12090.4|12085.4|12127.4|12125.4|11781|11779|569254
1604617200000|2020-11-05 23:00:00|12095.1|12093.1|12105.1|12100.1|12115.4|12114.4|11876.3|11874.3|546957
1604876400000|2020-11-08 23:00:00|12164.1|12162.1|11870.6|11865.6|12416.1|12414.1|11821.3|11820.3|712324
1604962800000|2020-11-09 23:00:00|11873|11871|11635.4|11630.4|11909.5|11907.5|11512.3|11511.3|819490
1605049200000|2020-11-10 23:00:00|11635.8|11630.8|11904.9|11899.9|11926|11924|11586.7|11584.7|538357
1605135600000|2020-11-11 23:00:00|11906.5|11904.5|11867.8|11862.8|11981.7|11980.7|11783.1|11782.1|551054
1605222000000|2020-11-12 23:00:00|11862.8|11860.8|11952.9|11947.9|11958.7|11957.7|11809.1|11808.1|443197
1605481200000|2020-11-15 23:00:00|11976.7|11974.7|12077.1|12072.1|12082.2|12077.2|11859.9|11857.9|468027
1605567600000|2020-11-16 23:00:00|12067.7|12065.7|11979.6|11974.6|12102.7|12100.7|11962.4|11961.4|396250
1605654000000|2020-11-17 23:00:00|11979.4|11974.4|11872.7|11867.7|12030.7|12029.7|11867|11862|469305
1605740400000|2020-11-18 23:00:00|11879.2|11877.2|11969.6|11964.6|12001|12000|11808.1|11806.1|419158
1605826800000|2020-11-19 23:00:00|11957.8|11955.8|11912.4|11907.4|12021.6|12019.6|11876.4|11874.4|355563
1606086000000|2020-11-22 23:00:00|11909.4|11907.4|11920.9|11915.9|12004.2|12003.2|11810.9|11809.9|422812
1606172400000|2020-11-23 23:00:00|11921|11916|12103.2|12098.2|12106.5|12104.5|11875.8|11874.8|396609
1606258800000|2020-11-24 23:00:00|12103.3|12098.3|12170.5|12165.5|12180|12178|12080.2|12079.2|383033
1606345200000|2020-11-25 23:00:00|12175.8|12173.8|12161.2|12156.2|12223.9|12221.9|12128.9|12127.9|67261
1606431600000|2020-11-26 23:00:00|12159.1|12157.1|12293.4|12288.4|12310.3|12309.3|12139.1|12137.1|225473
1606690800000|2020-11-29 23:00:00|12315.3|12313.3|12316.9|12311.9|12336.7|12334.7|12087.6|12086.6|489731
1606777200000|2020-11-30 23:00:00|12337.2|12335.2|12462.5|12457.5|12512.8|12511.8|12312.6|12310.6|460875
1606863600000|2020-12-01 23:00:00|12459.5|12458|12475|12470|12476.8|12472.5|12315.9|12314.9|398575
1606950000000|2020-12-02 23:00:00|12473.8|12471.8|12484|12479|12539.9|12538.9|12443.2|12442.2|371709
1607036400000|2020-12-03 23:00:00|12484.6|12479.6|12511|12506|12535.6|12533.6|12447.6|12446.6|316795
1607295600000|2020-12-06 23:00:00|12529.9|12527.9|12576.2|12571.2|12611.4|12610.4|12475.6|12473.6|320627
1607382000000|2020-12-07 23:00:00|12575.6|12573.6|12648.3|12643.3|12652.7|12651.7|12504|12503|359901
1607468400000|2020-12-08 23:00:00|12650.8|12645.8|12351.7|12346.7|12674.7|12672.7|12309.3|12308.3|621490
1607554800000|2020-12-09 23:00:00|12347.3|12345.3|12401.5|12396.5|12452.5|12451.5|12221.3|12220.3|526986
1607641200000|2020-12-10 23:00:00|12395.2|12393.2|12369.9|12364.9|12418.2|12416.2|12238.6|12237.6|357178
1607900400000|2020-12-13 23:00:00|12419.2|12417.2|12470.3|12465.3|12546.9|12545.9|12388.2|12386.2|289335
1607986800000|2020-12-14 23:00:00|12471.8|12466.8|12604.9|12599.9|12607.6|12605.6|12419.5|12417.5|401966
1608073200000|2020-12-15 23:00:00|12605.3|12600.3|12673.5|12668.5|12700.6|12699.6|12570.7|12569.7|406826
1608159600000|2020-12-16 23:00:00|12679.2|12677.2|12751.6|12746.6|12765.9|12763.9|12669|12667|387749
1608246000000|2020-12-17 23:00:00|12747|12745|12753.3|12748.3|12788.9|12786.9|12611.8|12610.8|455571
1608505200000|2020-12-20 23:00:00|12773|12771|12709.4|12704.4|12777.2|12775.2|12462.7|12461.7|595672
1608591600000|2020-12-21 23:00:00|12708.8|12706.8|12714.1|12709.1|12761.7|12759.7|12601.2|12600.2|454575
1608678000000|2020-12-22 23:00:00|12711.6|12709.6|12668.3|12663.3|12745.3|12743.3|12631.4|12629.4|354534
1608764400000|2020-12-23 23:00:00|12668.4|12663.4|12707.9|12706.9|12731.9|12730.9|12639.3|12637.3|171538
1609110000000|2020-12-27 23:00:00|12693.4|12691.4|12848.9|12843.9|12862.4|12861.4|12680.5|12678.5|341432
1609196400000|2020-12-28 23:00:00|12852.8|12850.8|12862|12857|12925|12924|12815.2|12814.2|391064
1609282800000|2020-12-29 23:00:00|12862.5|12857.5|12862.6|12857.6|12913.9|12912.9|12827.2|12826.2|331641
1609369200000|2020-12-30 23:00:00|12862.5|12857.5|12892.2|12887.2|12902.7|12901.7|12805|12804|277063
1609714800000|2021-01-03 23:00:00|12909.2|12907.2|12693|12688|12965.6|12963.6|12530.2|12529.2|644169
1609801200000|2021-01-04 23:00:00|12695.2|12693.2|12809.5|12804.5|12819.5|12817.5|12620.8|12618.8|479075
1609887600000|2021-01-05 23:00:00|12816|12814|12664.9|12659.9|12854.9|12852.9|12502.6|12500.6|744050
1609974000000|2021-01-06 23:00:00|12670.8|12668.8|12940.6|12935.6|12968.9|12967.9|12658.1|12656.1|431125
1610060400000|2021-01-07 23:00:00|12938.6|12936.6|13135.5|13130.5|13135.6|13133.3|12929.7|12927.7|502982
1610319600000|2021-01-10 23:00:00|13106.3|13104.3|12928.7|12923.7|13115.3|13113.3|12883.5|12882.5|447909
1610406000000|2021-01-11 23:00:00|12922.1|12920.1|12894.6|12889.6|12970.1|12968.1|12778.6|12777.6|457328
1610492400000|2021-01-12 23:00:00|12894.4|12889.4|12992.4|12987.4|13011|13010|12832.9|12830.9|411291
1610578800000|2021-01-13 23:00:00|12983.4|12981.4|12919.6|12914.6|13035.9|13034.9|12889.2|12888.2|413115
1610665200000|2021-01-14 23:00:00|12918|12916|12769.3|12764.3|12938|12937|12754.5|12753.5|532695
1610924400000|2021-01-17 23:00:00|12778.9|12776.9|12819.9|12814.9|12841.7|12836.7|12736.4|12734.4|66592
1611010800000|2021-01-18 23:00:00|12820.9|12818.9|13036.2|13031.2|13041.7|13039.2|12820.9|12818.9|411279
1611097200000|2021-01-19 23:00:00|13038.9|13036.9|13312.7|13307.7|13335|13334|13028.7|13026.7|431040
1611183600000|2021-01-20 23:00:00|13297.1|13295.1|13406.1|13401.1|13432.2|13431.2|13291.9|13290.9|418642
1611270000000|2021-01-21 23:00:00|13403.7|13401.7|13365.2|13360.2|13411|13409|13310.2|13308.2|403995
1611529200000|2021-01-24 23:00:00|13386.5|13384.5|13469.6|13464.6|13563.7|13562.7|13201|13200|658211
1611615600000|2021-01-25 23:00:00|13467.2|13465.2|13560.2|13555.2|13608.8|13606.8|13393.1|13391.1|496640
1611702000000|2021-01-26 23:00:00|13560.8|13555.8|13047.1|13042.1|13596|13594|12897.4|12895.4|777531
1611788400000|2021-01-27 23:00:00|13062.8|13060.8|13182.4|13177.4|13404.4|13403.4|12919|12917|616091
1611874800000|2021-01-28 23:00:00|13166.9|13164.9|12884.3|12879.3|13196.8|13194.8|12845.1|12844.1|729034
1612134000000|2021-01-31 23:00:00|12869.7|12867.7|13260.5|13255.5|13282.8|13281.8|12740.3|12738.3|543167
1612220400000|2021-02-01 23:00:00|13245|13243|13517.4|13512.4|13521.7|13517.3|13244.1|13242.1|483858
1612306800000|2021-02-02 23:00:00|13519.7|13517.7|13450.3|13445.3|13597.6|13595.6|13400.3|13398.5|494379
1612393200000|2021-02-03 23:00:00|13451.3|13449.3|13565.9|13560.9|13576.2|13574.2|13357.9|13355.9|405510
1612479600000|2021-02-04 23:00:00|13568.5|13566.5|13613.2|13608.2|13644.7|13643.7|13527.3|13526.3|426225
1612738800000|2021-02-07 23:00:00|13626.8|13624.8|13688.8|13683.8|13699.1|13698.1|13605.3|13604.3|390484
1612825200000|2021-02-08 23:00:00|13692.1|13690.1|13707.3|13702.3|13743.6|13742.6|13642.8|13640.8|364357
1612911600000|2021-02-09 23:00:00|13706.4|13704.4|13670.5|13665.5|13777.4|13775.4|13526|13525|548901
1612998000000|2021-02-10 23:00:00|13673.4|13671.4|13720|13715|13751|13750|13621.3|13619.3|491866
1613084400000|2021-02-11 23:00:00|13718.2|13716.2|13826.2|13821.2|13826.9|13824.9|13654|13653|389118
1613343600000|2021-02-14 23:00:00|13843.6|13841.6|13874.4|13869.4|13884.4|13883.4|13816.9|13814.9|60593
1613430000000|2021-02-15 23:00:00|13879.2|13877.2|13760.8|13755.8|13907.1|13905.1|13724|13723|536293
1613516400000|2021-02-16 23:00:00|13761|13756|13704.3|13699.3|13790.2|13788.2|13550.6|13549.6|574494
1613602800000|2021-02-17 23:00:00|13703.7|13701.7|13640.8|13635.8|13726.6|13724.6|13473.2|13472.2|563758
1613689200000|2021-02-18 23:00:00|13641.5|13639.5|13579.4|13574.4|13732|13730|13541.3|13540.3|523380
1613948400000|2021-02-21 23:00:00|13599.8|13597.8|13229.1|13224.1|13633.9|13631.9|13219.8|13214.8|633780
1614034800000|2021-02-22 23:00:00|13233.9|13231.9|13171.4|13166.4|13342.6|13340.6|12764.3|12763.3|850749
1614121200000|2021-02-23 23:00:00|13171.5|13166.5|13304.7|13299.7|13341.1|13339.1|12963.6|12962.6|654705
1614207600000|2021-02-24 23:00:00|13311.9|13309.9|12792|12787|13361|13359|12773|12772|874608
1614294000000|2021-02-25 23:00:00|12804.6|12802.6|12913.5|12908.5|13095|13094|12673.6|12671.6|814947
1614553200000|2021-02-28 23:00:00|12964|12962|13315.5|13310.5|13322.2|13320.2|12951.7|12949.7|506276
1614639600000|2021-03-01 23:00:00|13316.7|13314.7|13066.6|13061.6|13332.2|13330.2|13053.7|13051.7|558218
1614726000000|2021-03-02 23:00:00|13067|13065|12696.9|12691.9|13195.6|13193.6|12669.6|12667.6|743586
1614812400000|2021-03-03 23:00:00|12686.4|12684.4|12434.7|12429.7|12801.1|12800.1|12311.7|12310.7|1044148
1614898800000|2021-03-04 23:00:00|12442.9|12440.9|12661.2|12656.2|12700.7|12699.7|12212.2|12211.2|1007036
1615158000000|2021-03-07 23:00:00|12739.7|12737.7|12349.4|12344.4|12764.2|12762.2|12291.6|12290.6|730677
1615244400000|2021-03-08 23:00:00|12352.5|12350.5|12819.9|12814.9|12870.2|12869.2|12333.4|12331.4|632207
1615330800000|2021-03-09 23:00:00|12815.7|12813.7|12795.3|12790.3|12995.7|12993.7|12707|12705|709629
1615417200000|2021-03-10 23:00:00|12794.7|12792.7|13054.9|13049.9|13121.1|13120.1|12727.7|12725.7|516837
1615503600000|2021-03-11 23:00:00|13052.7|13050.7|12940.4|12935.4|13096.1|13094.1|12770|12769|460825
1615676400000|2021-03-13 23:00:00|12963.8|12961.8|12951.1|12949.1|12976.8|12974.8|12926.4|12924.4|3533
1615762800000|2021-03-14 23:00:00|12950.9|12948.9|13074.1|13072.1|13101.6|13099.6|12876.1|12874.1|389541
1615849200000|2021-03-15 23:00:00|13073.9|13071.9|13179|13177|13298.7|13297.7|13060.4|13058.4|523856
1615935600000|2021-03-16 23:00:00|13177.5|13175.5|13205.4|13203.4|13286.8|13285.8|12945.8|12944.8|653405
1616022000000|2021-03-17 23:00:00|13206.2|13204.2|12801.1|12799.1|13283.2|13281.2|12780.9|12779.9|704889
1616108400000|2021-03-18 23:00:00|12801|12799|12847.8|12842.8|12915.7|12913.7|12699.3|12698.3|624749
1616281200000|2021-03-20 23:00:00|12837.5|12835.5|12859.8|12857.8|12864|12862|12807.6|12805.6|7609
1616367600000|2021-03-21 23:00:00|12860.1|12858.1|13092.2|13090.2|13170.6|13169.6|12838.7|12836.7|462704
1616454000000|2021-03-22 23:00:00|13092.1|13090.1|13049.9|13047.9|13185.7|13184.7|12993.1|12992.1|595936
1616540400000|2021-03-23 23:00:00|13049.6|13047.6|12818.1|12816.1|13158.9|13156.9|12795.6|12793.6|624079
1616626800000|2021-03-24 23:00:00|12818.2|12816.2|12799.1|12797.1|12873.6|12871.6|12623.4|12622.4|735160
1616713200000|2021-03-25 23:00:00|12798.8|12796.8|12977.7|12972.7|13003.2|13001.2|12691.1|12689.1|610899
1616886000000|2021-03-27 23:00:00|12979.1|12977.1|12959.3|12957.3|12983.3|12981.3|12945.1|12943.1|5400
1616972400000|2021-03-28 23:00:00|12959.5|12957.5|12983.6|12978.6|13018.8|13017.8|12822.1|12820.1|563030
1617055200000|2021-03-29 22:00:00|12990.8|12988.8|12904.8|12899.8|12999.4|12997.4|12792.2|12791.2|509010
1617141600000|2021-03-30 22:00:00|12908.5|12906.5|13101|13096|13170.5|13169.5|12874.6|12872.6|470289
1617228000000|2021-03-31 22:00:00|13104.7|13102.7|13341.3|13336.3|13342.7|13340.7|13104.7|13102.7|422676
1617314400000|2021-04-01 22:00:00|13341|13339|13357.5|13355.5|13400.6|13398.6|13335.6|13333.6|41579
1617573600000|2021-04-04 22:00:00|13344.2|13342.2|13607.8|13602.8|13626.6|13625.6|13315.2|13313.2|348956
1617660000000|2021-04-05 22:00:00|13614|13612|13590.6|13585.6|13664.6|13663.6|13535.2|13533.2|451793
1617746400000|2021-04-06 22:00:00|13594.6|13592.6|13630.9|13625.9|13651.7|13650.7|13522.9|13521.9|427971
1617832800000|2021-04-07 22:00:00|13628.8|13626.8|13800.7|13795.7|13804.2|13799.2|13626|13624|430242
1617919200000|2021-04-08 22:00:00|13797.4|13795.4|13822.6|13817.6|13851.5|13849.5|13659.7|13657.7|487198
1618178400000|2021-04-11 22:00:00|13823.3|13821.3|13831.1|13826.1|13842.3|13840.3|13743.7|13742.7|448744
1618264800000|2021-04-12 22:00:00|13837.4|13835.4|13983.1|13978.1|14003.2|14002.2|13784.7|13782.7|484197
1618351200000|2021-04-13 22:00:00|13987.1|13985.1|13837.3|13832.3|14038.5|14036.5|13782.2|13781.2|656732
1618437600000|2021-04-14 22:00:00|13838.1|13836.1|14011.4|14006.4|14041.7|14040.7|13799.2|13797.2|514869
1618524000000|2021-04-15 22:00:00|14010.4|14008.4|14039.1|14034.1|14067.5|14065.5|13961.8|13960.2|489886
1618783200000|2021-04-18 22:00:00|13992.7|13990.7|13911|13906|14063.2|14061.2|13833.1|13832.1|608054
1618869600000|2021-04-19 22:00:00|13912.7|13910.7|13752.6|13747.6|13946.4|13944.4|13730.9|13729.9|603102
1618956000000|2021-04-20 22:00:00|13756.1|13754.1|13908.3|13903.3|13938.9|13937.9|13711.4|13710.4|496374
1619042400000|2021-04-21 22:00:00|13906.2|13904.2|13777.9|13772.9|13956.4|13955.4|13715.6|13714.6|615442
1619128800000|2021-04-22 22:00:00|13769.9|13767.9|13917.4|13912.4|13991.4|13990.4|13753.6|13751.6|436727
1619388000000|2021-04-25 22:00:00|13925.8|13923.8|14034.9|14029.9|14052.1|14050.1|13876.8|13874.8|396070
1619474400000|2021-04-26 22:00:00|14039.7|14037.7|13967.4|13962.4|14064.2|14062.2|13926.3|13925.3|406729
1619560800000|2021-04-27 22:00:00|13969|13967|13985.2|13980.2|14008.2|14006.2|13893|13892|497542
1619647200000|2021-04-28 22:00:00|13985.4|13980.4|13960.2|13955.2|14078.7|14076.7|13834.2|13833.2|588131
1619733600000|2021-04-29 22:00:00|13961.8|13959.8|13881.4|13876.4|13970.4|13969.4|13833.4|13831.4|547023
1619992800000|2021-05-02 22:00:00|13888.5|13886.5|13798.3|13793.3|13959.7|13958.7|13784.6|13783.6|468777
1620079200000|2021-05-03 22:00:00|13797.9|13795.9|13542.3|13537.3|13803.4|13801.4|13393.3|13392.3|656039
1620165600000|2021-05-04 22:00:00|13540.1|13538.1|13502.1|13497.1|13679.2|13678.2|13477.1|13476.1|515050
1620252000000|2021-05-05 22:00:00|13498.9|13496.9|13619.4|13614.4|13620.4|13618.4|13402.6|13401.6|562502
1620338400000|2021-05-06 22:00:00|13623.5|13621.5|13723.8|13718.8|13826.5|13824.5|13597.4|13595.4|540113
1620597600000|2021-05-09 22:00:00|13724.2|13722.2|13344.5|13339.5|13759.2|13757.2|13317.4|13315.4|592333
1620684000000|2021-05-10 22:00:00|13328.4|13326.4|13328.4|13323.4|13386.5|13385.5|13077.4|13075.4|782083
1620770400000|2021-05-11 22:00:00|13331.5|13329.5|12986.2|12981.2|13362.1|13360.1|12969.2|12968.2|747481
1620856800000|2021-05-12 22:00:00|12977.7|12975.7|13104.4|13099.4|13231|13230|12924.2|12922.2|716503
1620943200000|2021-05-13 22:00:00|13102|13100|13407.8|13402.8|13432.6|13431.6|13078.4|13076.4|464843
1621202400000|2021-05-16 22:00:00|13387.4|13385.4|13324.3|13319.3|13454.6|13452.6|13191.4|13190.4|479590
1621288800000|2021-05-17 22:00:00|13317|13315|13196.2|13191.2|13440.8|13438.8|13185.9|13183.9|434428
1621375200000|2021-05-18 22:00:00|13189.4|13187.4|13224.8|13219.8|13249.2|13248.2|12962.1|12960.1|659441
1621461600000|2021-05-19 22:00:00|13224.2|13222.2|13494.1|13489.1|13526.5|13525.5|13157.5|13155.5|459623
1621548000000|2021-05-20 22:00:00|13494.6|13492.6|13420.2|13415.2|13573.2|13572.2|13400.8|13399.8|434518
1621807200000|2021-05-23 22:00:00|13386.6|13384.6|13652.4|13647.4|13689.9|13688.9|13362.1|13360.1|359250
1621893600000|2021-05-24 22:00:00|13660|13658|13671.8|13666.8|13741.7|13739.7|13612|13611|432976
1621980000000|2021-05-25 22:00:00|13672.3|13670.3|13708|13703|13732.4|13730.4|13659.9|13658.9|338780
1622066400000|2021-05-26 22:00:00|13704.3|13702.3|13695|13690|13723.3|13722.3|13623.9|13621.9|385847
1622152800000|2021-05-27 22:00:00|13699.4|13697.4|13692.5|13687.5|13768.2|13767.2|13667.4|13665.4|362322
1622412000000|2021-05-30 22:00:00|13702.5|13700.5|13667.3|13662.3|13723.5|13721.5|13655.1|13651.2|48309
1622498400000|2021-05-31 22:00:00|13664.5|13662.5|13653.9|13648.9|13776.2|13775.2|13597.5|13596.5|395732
1622584800000|2021-06-01 22:00:00|13654.2|13649.2|13682.7|13677.7|13715.6|13714.6|13607.7|13606.7|369876
1622671200000|2021-06-02 22:00:00|13682.8|13680.8|13536.3|13531.3|13709.9|13707.9|13465.4|13464.4|547069
1622757600000|2021-06-03 22:00:00|13535.9|13533.9|13764.4|13762.4|13787.4|13786.4|13471.9|13469.9|436599
1623016800000|2021-06-06 22:00:00|13778.9|13776.9|13818|13813|13825.7|13822.9|13693.1|13691.1|387930
1623103200000|2021-06-07 22:00:00|13823.9|13821.9|13811.1|13806.1|13917.9|13916.9|13742.6|13741.6|478289
1623189600000|2021-06-08 22:00:00|13813.6|13811.6|13819.1|13814.1|13903.7|13902.7|13805|13803|375004
1623276000000|2021-06-09 22:00:00|13818|13816|13977.3|13972.3|13978.7|13976.7|13728|13726|489281
1623362400000|2021-06-10 22:00:00|13977.7|13975.7|13994.2|13989.2|13999.9|13997.9|13934.6|13933.6|254769
1623621600000|2021-06-13 22:00:00|14002.4|14000.4|14120.3|14115.3|14133.7|14131.7|13965.9|13964.9|225483
1623708000000|2021-06-14 22:00:00|14120|14118|14038.7|14033.7|14163|14161|14008.7|14007.7|430040
1623794400000|2021-06-15 22:00:00|14047.5|14045.5|13955.1|13950.1|14102.4|14101.4|13839.4|13838.4|564916
1623880800000|2021-06-16 22:00:00|13947.2|13945.2|14183.5|14178.5|14207.1|14206.1|13852.2|13850.2|654981
1623967200000|2021-06-17 22:00:00|14188.9|14186.9|14027.4|14022.4|14213.2|14211.2|14018.8|14017.8|563199
1624226400000|2021-06-20 22:00:00|14031.8|14029.8|14149.3|14144.3|14153.2|14152.2|13968.5|13967.5|497529
1624312800000|2021-06-21 22:00:00|14148.3|14146.3|14282.3|14277.3|14290.7|14289.7|14077.5|14075.5|416462
1624399200000|2021-06-22 22:00:00|14284.1|14282.1|14285|14280|14327.1|14326.1|14244.7|14243.7|360200
1624485600000|2021-06-23 22:00:00|14286.3|14284.3|14373.3|14368.3|14433.3|14432.3|14281.4|14279.4|405553
1624572000000|2021-06-24 22:00:00|14369.7|14367.7|14342.8|14337.8|14404.4|14402.4|14324.3|14323.3|375443
1624831200000|2021-06-27 22:00:00|14353.3|14351.3|14514.6|14509.6|14529.6|14528.6|14344.5|14342.5|370386
1624917600000|2021-06-28 22:00:00|14514.8|14512.8|14595.5|14590.5|14598.4|14593.9|14479.2|14477.2|355239
1625004000000|2021-06-29 22:00:00|14595.7|14590.7|14565.7|14560.7|14610|14608|14528.1|14527.1|378533
1625090400000|2021-06-30 22:00:00|14568.2|14566.2|14552.6|14547.6|14615.3|14613.3|14481.4|14480.4|431363
1625176800000|2021-07-01 22:00:00|14554.6|14552.6|14710.3|14705.3|14737|14736|14524.4|14522.4|384585
1625436000000|2021-07-04 22:00:00|14712.9|14710.9|14703.9|14698.9|14729.1|14727.1|14682.3|14680.3|49137
1625522400000|2021-07-05 22:00:00|14702.2|14700.2|14775.3|14770.3|14800.3|14799.3|14636.1|14635.1|498300
1625608800000|2021-07-06 22:00:00|14774.7|14772.7|14821.6|14816.6|14893.2|14892.2|14737.8|14736.8|467502
1625695200000|2021-07-07 22:00:00|14822|14820|14727.4|14722.4|14831.6|14829.6|14550.3|14549.3|626858
1625781600000|2021-07-08 22:00:00|14721.2|14719.2|14823.5|14818.5|14844.9|14843.9|14651.8|14649.8|418408
1626040800000|2021-07-11 22:00:00|14840|14838|14886.7|14881.7|14896.9|14895.9|14794.2|14792.2|357441
1626127200000|2021-07-12 22:00:00|14891.3|14889.3|14876.8|14871.8|15004.3|15003.3|14805.9|14803.9|502929
1626213600000|2021-07-13 22:00:00|14878.6|14876.6|14911.8|14906.8|15004.2|15003.2|14850.1|14848.1|495703
1626300000000|2021-07-14 22:00:00|14911.5|14906.5|14783.1|14778.1|14971.8|14969.8|14715.4|14714.4|621819
1626386400000|2021-07-15 22:00:00|14785.8|14783.8|14680|14675|14876.2|14875.2|14666.6|14665.6|532093
1626645600000|2021-07-18 22:00:00|14680.6|14678.6|14612.1|14607.1|14692.1|14690.1|14452.7|14451.7|707516
1626732000000|2021-07-19 22:00:00|14603.2|14601.2|14735.3|14730.3|14791.8|14790.8|14525.9|14524.9|521454
1626818400000|2021-07-20 22:00:00|14740.5|14738.5|14846.7|14841.7|14852|14849.4|14679.2|14677.2|397836
1626904800000|2021-07-21 22:00:00|14848.5|14846.5|14986.5|14981.5|14995.2|14993.2|14839.4|14837.4|417974
1626991200000|2021-07-22 22:00:00|14992.3|14990.3|15104.1|15099.1|15127.3|15126.3|14946.8|14945.8|441078
1627250400000|2021-07-25 22:00:00|15108.4|15106.4|15131.2|15126.2|15145.3|15144.3|15049.4|15047.4|387189
1627336800000|2021-07-26 22:00:00|15134.5|15132.5|14891.7|14886.7|15140.7|15138.7|14782.7|14781.7|664763
1627423200000|2021-07-27 22:00:00|14883.1|14881.1|14996.2|14991.2|15085.1|15084.1|14879.4|14877.4|573709
1627509600000|2021-07-28 22:00:00|14996.6|14994.6|14922.8|14917.8|15094.9|15093.9|14915.8|14913.8|410583
1627596000000|2021-07-29 22:00:00|14916.5|14914.5|14977.9|14972.9|14989.7|14988.7|14822.2|14820.2|499750
1627855200000|2021-08-01 22:00:00|14986.7|14984.7|14971|14966|15066.7|15064.7|14944.4|14943.4|442358
1627941600000|2021-08-02 22:00:00|14972.7|14970.7|15054.2|15049.2|15063.7|15062.2|14863.2|14862.2|516408
1628028000000|2021-08-03 22:00:00|15051.8|15049.8|15087.8|15082.8|15122.9|15121.9|15010.4|15009.4|439610
1628114400000|2021-08-04 22:00:00|15094.4|15092.4|15178.3|15173.3|15184.1|15183.1|15082.4|15080.4|337085
1628200800000|2021-08-05 22:00:00|15177.8|15175.8|15103.9|15098.9|15179.6|15177.6|15057.6|15056.6|413410
1628460000000|2021-08-08 22:00:00|15102.2|15100.2|15139.4|15134.4|15159|15158|15013.1|15011.1|356001
1628546400000|2021-08-09 22:00:00|15141.1|15139.1|15057.9|15052.9|15169|15168|15008.1|15007.1|468991
1628632800000|2021-08-10 22:00:00|15056.1|15054.1|15011.4|15006.4|15129.1|15128.1|14971.7|14970.7|474617
1628719200000|2021-08-11 22:00:00|15013.2|15011.2|15088.7|15083.7|15098.6|15097.6|14949.6|14948.6|382418
1628805600000|2021-08-12 22:00:00|15088.6|15086.6|15131.5|15126.5|15149.8|15148.8|15064.2|15062.2|362108
1629064800000|2021-08-15 22:00:00|15124.7|15122.7|15143.4|15138.4|15148.2|15146.2|14924.7|14923.7|585569
1629151200000|2021-08-16 22:00:00|15143|15138|14975.6|14970.6|15143.1|15141.1|14906.2|14905.2|681056
1629237600000|2021-08-17 22:00:00|14975.9|14973.9|14855.9|14850.9|15041.8|15040.8|14812|14810|562420
1629324000000|2021-08-18 22:00:00|14845.4|14843.4|14944.6|14939.6|15002.8|15001.8|14716.1|14714.1|721848
1629410400000|2021-08-19 22:00:00|14945.3|14940.3|15100.8|15095.8|15104|15103|14855|14853|496429
1629669600000|2021-08-22 22:00:00|15095.1|15093.1|15336|15331|15342.4|15341.4|15093.5|15091.5|405413
1629756000000|2021-08-23 22:00:00|15333.3|15331.3|15371.2|15366.2|15389.3|15387.3|15314.8|15312.8|362826
1629842400000|2021-08-24 22:00:00|15368.5|15366.5|15374.4|15369.4|15402.4|15401.4|15339.9|15337.9|402981
1629928800000|2021-08-25 22:00:00|15374.3|15369.3|15289.2|15284.2|15374.6|15372.6|15262|15261|561791
1630015200000|2021-08-26 22:00:00|15292|15290|15433.3|15428.3|15447.4|15446.4|15271.7|15269.7|435884
1630274400000|2021-08-29 22:00:00|15434.8|15432.8|15611.9|15606.9|15623.2|15622.2|15423.9|15421.9|413017
1630360800000|2021-08-30 22:00:00|15612.4|15607.4|15599.6|15594.6|15681.7|15679.7|15522.7|15521.7|515314
1630447200000|2021-08-31 22:00:00|15600.1|15595.1|15613.4|15608.4|15698.4|15697.4|15580.1|15578.1|459371
1630533600000|2021-09-01 22:00:00|15609.7|15607.7|15600.9|15595.9|15682.1|15681.1|15553.9|15552.9|459798
1630620000000|2021-09-02 22:00:00|15601|15596|15656.4|15651.4|15677.5|15675.5|15553|15551|457379
1630879200000|2021-09-05 22:00:00|15659.1|15657.1|15702.2|15697.2|15709|15707|15643|15641|56542
1630965600000|2021-09-06 22:00:00|15702.3|15700.3|15671.4|15666.4|15702.6|15701.4|15608.9|15607.9|480506
1631052000000|2021-09-07 22:00:00|15673.2|15671.2|15612.6|15607.6|15693.1|15691.1|15525.9|15524.9|555221
1631138400000|2021-09-08 22:00:00|15610.7|15608.7|15565.5|15560.5|15676|15675|15547.2|15545.2|528295
1631224800000|2021-09-09 22:00:00|15562.4|15560.4|15450.1|15445.1|15668.4|15667.4|15434.5|15433.5|396725
1631484000000|2021-09-12 22:00:00|15451.4|15449.4|15450.4|15445.4|15565.9|15564.9|15349.6|15348.6|551946
1631570400000|2021-09-13 22:00:00|15449.5|15447.5|15400.5|15395.5|15528.8|15527.8|15351.2|15350.2|535480
1631656800000|2021-09-14 22:00:00|15396.8|15394.8|15510.6|15505.6|15520.7|15519.7|15313.9|15312.9|510169
1631743200000|2021-09-15 22:00:00|15516.6|15514.6|15507.6|15502.6|15541.4|15540.4|15368.1|15367.1|473375
1631829600000|2021-09-16 22:00:00|15506.6|15504.6|15298.8|15293.8|15537.9|15535.9|15290.3|15289.3|630697
1632088800000|2021-09-19 22:00:00|15307.5|15305.5|15009.5|15004.5|15351.6|15349.6|14818.6|14817.6|833672
1632175200000|2021-09-20 22:00:00|15009.3|15004.3|15004.4|14999.4|15175.4|15173.4|14975.7|14973.7|656547
1632261600000|2021-09-21 22:00:00|15002|15000|15191.8|15186.8|15235.6|15234.6|14942.4|14940.4|595498
1632348000000|2021-09-22 22:00:00|15190.6|15188.6|15319.3|15314.3|15358.3|15357.3|15186.8|15184.8|506893
1632434400000|2021-09-23 22:00:00|15313.2|15311.2|15332.9|15327.9|15347.3|15346.3|15189.9|15187.9|462253
1632693600000|2021-09-26 22:00:00|15338.5|15336.5|15188.8|15183.8|15412.9|15410.9|15097.6|15096.6|534932
1632780000000|2021-09-27 22:00:00|15189|15184|14780.1|14775.1|15205.9|15203.9|14757.4|14756.4|822627
1632866400000|2021-09-28 22:00:00|14780.4|14775.4|14780.6|14775.6|14941.5|14939.5|14725.6|14724.6|643335
1632952800000|2021-09-29 22:00:00|14787.3|14785.3|14716.9|14711.9|14896.8|14894.8|14685.3|14684.3|693386
1633039200000|2021-09-30 22:00:00|14716.6|14714.6|14791.9|14786.9|14832.1|14831.1|14549|14548|656785
1633298400000|2021-10-03 22:00:00|14799|14797|14496.5|14491.5|14848|14846|14383.6|14382.6|792942
1633384800000|2021-10-04 22:00:00|14509.3|14507.3|14678.8|14673.8|14766.9|14765.9|14426.4|14424.4|566720
1633471200000|2021-10-05 22:00:00|14674.8|14672.8|14783.3|14778.3|14783.9|14779.9|14435.9|14433.9|752193
1633557600000|2021-10-06 22:00:00|14779.1|14777.1|14907.3|14902.3|15011.8|15010.8|14779.1|14777.1|489818
1633644000000|2021-10-07 22:00:00|14907.8|14902.8|14820.5|14815.5|15007.2|15005.2|14804.1|14803.1|547210
1633903200000|2021-10-10 22:00:00|14829|14827|14700.6|14695.6|14908.2|14907.2|14690.8|14688.8|507839
1633989600000|2021-10-11 22:00:00|14702.2|14700.2|14613.2|14608.2|14796.7|14794.7|14600|14598|596020
1634076000000|2021-10-12 22:00:00|14608.2|14606.2|14781.9|14776.9|14807.2|14806.2|14605.2|14603.2|544831
1634162400000|2021-10-13 22:00:00|14783.2|14781.2|15083.3|15078.3|15084.8|15082.8|14780.4|14778.4|419005
1634248800000|2021-10-14 22:00:00|15074.4|15072.4|15156.7|15151.7|15158.2|15156.2|15034.4|15032.4|430255
1634508000000|2021-10-17 22:00:00|15169.1|15167.1|15298.1|15293.1|15310.1|15308.1|15053.4|15051.4|419005
1634594400000|2021-10-18 22:00:00|15301.6|15299.6|15425.5|15420.5|15442.1|15440.1|15283.8|15281.8|378313
1634680800000|2021-10-19 22:00:00|15425.1|15423.1|15369.2|15364.2|15460.8|15459.8|15332.2|15331.2|445388
1634767200000|2021-10-20 22:00:00|15371|15369|15396|15391|15498.5|15497.5|15314.8|15312.8|433377
1634853600000|2021-10-21 22:00:00|15395.4|15390.4|15340.5|15335.5|15477.2|15476.2|15288.1|15287.1|540747
1635112800000|2021-10-24 22:00:00|15340.8|15338.8|15550.6|15545.6|15559.4|15557.2|15312.8|15310.8|451643
1635199200000|2021-10-25 22:00:00|15556.6|15554.6|15542.4|15537.4|15712.5|15711.5|15516|15515|575240
1635285600000|2021-10-26 22:00:00|15544.7|15542.7|15607.4|15602.4|15731.3|15730.3|15519.2|15517.2|529508
1635372000000|2021-10-27 22:00:00|15608.1|15606.1|15691.5|15686.5|15788.9|15786.9|15605|15603|494096
1635458400000|2021-10-28 22:00:00|15693.8|15691.8|15874.9|15869.9|15876.7|15874.7|15608.5|15606.5|480257
1635721200000|2021-10-31 23:00:00|15885.3|15883.3|15906.5|15904.5|15926.5|15924.5|15780.5|15779.5|403328
1635807600000|2021-11-01 23:00:00|15906.7|15904.7|15956.9|15954.9|15995.5|15994.5|15865.5|15863.5|415941
1635894000000|2021-11-02 23:00:00|15957|15955|16170.5|16168.5|16172.8|16170.8|15948.4|15947.4|445670
1635980400000|2021-11-03 23:00:00|16170.7|16168.7|16351.6|16349.6|16388.5|16387.5|16166.7|16164.7|516087
1636066800000|2021-11-04 23:00:00|16351.5|16349.5|16358.3|16353.3|16458.2|16457.2|16301.1|16300.1|517277
1636326000000|2021-11-07 23:00:00|16307.2|16305.2|16328.2|16323.2|16403.7|16402.7|16283.3|16281.3|411082
1636412400000|2021-11-08 23:00:00|16325|16323|16207.3|16202.3|16400.5|16399.5|16167.3|16166.3|554559
1636498800000|2021-11-09 23:00:00|16205.9|16203.9|16000.2|15995.2|16249.7|16247.7|15905.1|15904.1|652110
1636585200000|2021-11-10 23:00:00|15997.3|15995.3|16055.1|16050.1|16121.8|16119.8|15984.3|15982.3|431352
1636671600000|2021-11-11 23:00:00|16051.7|16049.7|16209.7|16204.7|16219.7|16218.7|16009.8|16008.8|416362
1636930800000|2021-11-14 23:00:00|16218.3|16216.3|16200.6|16195.6|16282.3|16280.3|16088.4|16087.4|478804
1637017200000|2021-11-15 23:00:00|16201.6|16199.6|16306.4|16301.4|16329.7|16328.7|16150.9|16148.9|420522
1637103600000|2021-11-16 23:00:00|16304.7|16299.7|16327.2|16322.2|16402|16401|16276.3|16275.3|452917
1637190000000|2021-11-17 23:00:00|16326.4|16324.4|16505.7|16500.7|16513.9|16511.4|16309.5|16308.5|593618
1637276400000|2021-11-18 23:00:00|16509.7|16507.7|16591.9|16586.9|16630.9|16629.9|16495.9|16493.9|539612
1637535600000|2021-11-21 23:00:00|16609.2|16607.2|16393.6|16388.6|16769.7|16768.7|16368.6|16366.6|760910
1637622000000|2021-11-22 23:00:00|16399.7|16397.7|16312|16307|16421.7|16420.7|16121|16120|892786
1637708400000|2021-11-23 23:00:00|16305.6|16303.6|16363|16358|16370.9|16369.9|16104.1|16103.1|649736
1637794800000|2021-11-24 23:00:00|16363.3|16361.3|16420.1|16415.1|16439.1|16437.1|16355.7|16353.7|69076
1637881200000|2021-11-25 23:00:00|16409.1|16407.1|16018.2|16013.2|16416.9|16414.9|15952.6|15947.6|600456
1638140400000|2021-11-28 23:00:00|16135.3|16130.3|16419|16414|16440.9|16439.9|16070.5|16068.5|590990
1638226800000|2021-11-29 23:00:00|16419.8|16414.8|16237.7|16232.7|16457.5|16456.5|16070.3|16069.3|842420
1638313200000|2021-11-30 23:00:00|16239.5|16234.5|15899.3|15894.3|16430.1|16429.1|15830.3|15828.3|854966
1638399600000|2021-12-01 23:00:00|15896|15894|16018.5|16013.5|16067.7|16066.7|15764.7|15763.7|849038
1638486000000|2021-12-02 23:00:00|16022.2|16020.2|15692.8|15687.8|16123.4|16121.4|15540.1|15539.1|888146
1638745200000|2021-12-05 23:00:00|15725.9|15723.9|15853.9|15848.9|15897.9|15896.9|15562.6|15561.6|688753
1638831600000|2021-12-06 23:00:00|15853.7|15848.7|16369.4|16364.4|16376.2|16374.2|15827.6|15825.6|585387
1638918000000|2021-12-07 23:00:00|16367.5|16365.5|16386.2|16381.2|16436.7|16434.7|16253.8|16252.8|489893
1639004400000|2021-12-08 23:00:00|16383.7|16381.7|16164.9|16159.9|16423|16421|16122.7|16120.7|607761
1639090800000|2021-12-09 23:00:00|16159.3|16157.3|16326.2|16321.2|16337.6|16336.6|16137|16136|387081
1639350000000|2021-12-12 23:00:00|16340.6|16338.6|16094.2|16089.2|16414|16412|16066.3|16064.3|533797
1639436400000|2021-12-13 23:00:00|16088.7|16086.7|15931.1|15926.1|16134.9|16132.9|15737.4|15736.4|686409
1639522800000|2021-12-14 23:00:00|15932|15927|16295.4|16290.4|16303.4|16301.4|15745.9|15744.9|732871
1639609200000|2021-12-15 23:00:00|16291.5|16289.5|15875|15870|16460.2|16458.2|15797.8|15796.8|785735
1639695600000|2021-12-16 23:00:00|15876.1|15871.1|15838|15833|15961.3|15960.3|15657|15656|794084
1639954800000|2021-12-19 23:00:00|15835.3|15833.3|15685.2|15680.2|15859.6|15857.6|15502.1|15501.1|666932
1640041200000|2021-12-20 23:00:00|15681.1|15679.1|15981.2|15976.2|15995.6|15994.6|15611.7|15610.7|525752
1640127600000|2021-12-21 23:00:00|15988.1|15986.1|16184.6|16179.6|16190.9|16188.9|15891.8|15889.8|470855
1640214000000|2021-12-22 23:00:00|16188|16186|16308.6|16306.6|16361.4|16360.4|16153.9|16151.9|342184
1640559600000|2021-12-26 23:00:00|16337.4|16335.4|16574.2|16569.2|16584.5|16582.5|16311.3|16309.3|342752
1640646000000|2021-12-27 23:00:00|16569.6|16567.6|16515.3|16510.3|16661|16659|16456.7|16455.7|446981
1640732400000|2021-12-28 23:00:00|16517.5|16515.5|16484.8|16479.8|16567.9|16565.9|16391.2|16390.2|351013
1640818800000|2021-12-29 23:00:00|16488.1|16486.1|16442.4|16437.4|16571.6|16570.6|16418|16417|297629
1640905200000|2021-12-30 23:00:00|16437.7|16435.7|16336.8|16331.8|16470|16469|16317.2|16316.2|356431
1641164400000|2022-01-02 23:00:00|16392.5|16390.5|16508.7|16503.7|16514.6|16512.6|16295.3|16294.3|503812
1641250800000|2022-01-03 23:00:00|16504.7|16502.7|16262|16257|16570.8|16568.8|16148.7|16147.7|662378
1641337200000|2022-01-04 23:00:00|16272.9|16270.9|15776.6|15771.6|16275|16273|15763.2|15758.2|757589
1641423600000|2022-01-05 23:00:00|15771.8|15769.8|15804.8|15799.8|15903.6|15902.6|15607.7|15606.7|795882
1641510000000|2022-01-06 23:00:00|15814.1|15812.1|15585.6|15580.6|15863.5|15861.5|15523.6|15522.6|691462
1641769200000|2022-01-09 23:00:00|15601.5|15599.5|15629.7|15624.7|15680.9|15678.9|15164.7|15163.7|879285
1641855600000|2022-01-10 23:00:00|15629.8|15624.8|15836.8|15831.8|15850.8|15848.8|15489.4|15488.4|700281
1641942000000|2022-01-11 23:00:00|15837.4|15835.4|15900|15895|16021.6|16020.6|15774.3|15772.3|667108
1642028400000|2022-01-12 23:00:00|15913.5|15911.5|15516.7|15511.7|15990.6|15989.6|15471.9|15470.9|755685
1642114800000|2022-01-13 23:00:00|15516.4|15514.4|15630.2|15625.2|15630.7|15628.2|15324.2|15322.2|787636
1642374000000|2022-01-16 23:00:00|15656.7|15654.7|15571.7|15566.7|15657.4|15655.4|15519|15517|112323
1642460400000|2022-01-17 23:00:00|15573.2|15571.2|15247.9|15242.9|15613.9|15611.9|15185.6|15184.6|737853
1642546800000|2022-01-18 23:00:00|15258|15256|15061.6|15056.6|15385.6|15384.6|15025.6|15023.6|769904
1642633200000|2022-01-19 23:00:00|15056.2|15054.2|14724.8|14719.8|15351.5|15350.5|14661.4|14659.4|761250
1642719600000|2022-01-20 23:00:00|14736.5|14734.5|14427.4|14422.4|14870.2|14869.2|14423.9|14421.8|1028760
1642978800000|2022-01-23 23:00:00|14412.1|14410.1|14513.8|14508.8|14595|14593|13721.4|13720.4|1302467
1643065200000|2022-01-24 23:00:00|14510.1|14508.1|13968.1|13963.1|14513.7|14511.7|13907.1|13905.1|945781
1643151600000|2022-01-25 23:00:00|13967.9|13962.9|14212.3|14207.3|14654.3|14653.3|13964|13962|891414
1643238000000|2022-01-26 23:00:00|14212.4|14210.4|14178|14173|14426.4|14425.4|13863.8|13861.8|859209
1643324400000|2022-01-27 23:00:00|14184.9|14182.9|14448.4|14443.4|14458.2|14456.2|13848.4|13846.4|865862
1643583600000|2022-01-30 23:00:00|14474.7|14472.7|14889.5|14884.5|14933|14932|14370.6|14368.6|633214
1643670000000|2022-01-31 23:00:00|14888.2|14886.2|15146.1|15141.1|15153.9|15151.9|14747.6|14746.6|588382
1643756400000|2022-02-01 23:00:00|15146.3|15144.3|14864.1|14859.1|15277.2|15275.2|14843.8|14841.8|634038
1643842800000|2022-02-02 23:00:00|14865.1|14863.1|14782.3|14777.3|14886|14884|14473.7|14472.7|717724
1643929200000|2022-02-03 23:00:00|14776.6|14774.6|14659.4|14654.4|14838.5|14836.5|14376.6|14374.6|756385
1644188400000|2022-02-06 23:00:00|14683.2|14681.2|14613.6|14608.6|14820.6|14819.6|14524.7|14523.7|556462
1644274800000|2022-02-07 23:00:00|14613.4|14611.4|14749.7|14744.7|14786.1|14785.1|14480.5|14479.5|603866
1644361200000|2022-02-08 23:00:00|14753.6|14751.6|15066.3|15061.3|15079.2|15077.2|14752.6|14750.6|524035
1644447600000|2022-02-09 23:00:00|15069.9|15067.9|14706.4|14701.4|15073.4|15071.4|14635.8|14634.8|819461
1644534000000|2022-02-10 23:00:00|14712|14710|14269|14264|14780|14779|14191.5|14190.5|825713
1644793200000|2022-02-13 23:00:00|14243.5|14241.5|14277.4|14272.4|14406.9|14405.9|14040.1|14038.1|727031
1644879600000|2022-02-14 23:00:00|14271.3|14269.3|14593.5|14588.5|14624.9|14623.9|14236.1|14234.1|554866
1644966000000|2022-02-15 23:00:00|14596.1|14594.1|14599.3|14594.3|14676.5|14674.5|14389.4|14388.4|588156
1645052400000|2022-02-16 23:00:00|14598.7|14593.7|14165.8|14160.8|14626.2|14624.2|14143.5|14141.5|622995
1645138800000|2022-02-17 23:00:00|14165.1|14163.1|14005.5|14000.5|14307.1|14305.1|13917.4|13916.4|754487
1645398000000|2022-02-20 23:00:00|13939.5|13937.5|13686.1|13681.1|14168.8|14166.8|13655.3|13650.3|236982
1645484400000|2022-02-21 23:00:00|13621.5|13619.5|13934.5|13929.5|14118.9|14117.9|13592.9|13590.9|865490
1645570800000|2022-02-22 23:00:00|13931.8|13929.8|13493.6|13488.6|14074.8|14072.8|13473.9|13468.9|703418
1645657200000|2022-02-23 23:00:00|13487.7|13485.7|13922.4|13917.4|13990.1|13989.1|13033.6|13031.6|1109495
1645743600000|2022-02-24 23:00:00|13910.4|13908.4|14196.8|14191.8|14205.4|14203.4|13768.3|13766.3|775103
1646002800000|2022-02-27 23:00:00|13890.4|13886.4|14225.3|14220.3|14299.1|14298.1|13696.6|13692.6|745588
1646089200000|2022-02-28 23:00:00|14225.9|14223.9|14026.1|14021.1|14334.2|14332.2|13907.7|13906.7|638664
1646175600000|2022-03-01 23:00:00|14027.8|14022.8|14196.6|14191.6|14296.1|14295.1|13919.4|13917.4|620422
1646262000000|2022-03-02 23:00:00|14203.6|14201.6|14066.9|14061.9|14398|14396|13963|13962|591756
1646348400000|2022-03-03 23:00:00|14075.1|14073.1|13805.2|13800.2|14092.3|14090.3|13737.2|13736.2|717089
1646607600000|2022-03-06 23:00:00|13719|13717|13275.4|13270.4|13882.5|13881.5|13267.7|13265.7|703475
1646694000000|2022-03-07 23:00:00|13274.3|13272.3|13201.4|13196.4|13665.9|13664.9|13107|13105|829906
1646780400000|2022-03-08 23:00:00|13201.2|13196.2|13770.4|13765.4|13822.4|13820.4|13194.6|13192.6|644357
1646866800000|2022-03-09 23:00:00|13776.9|13774.9|13574.1|13569.1|13776.9|13774.9|13402|13401|605575
1646953200000|2022-03-10 23:00:00|13580.7|13578.7|13308.9|13303.9|13863.7|13861.7|13285.8|13284.8|434412
1647126000000|2022-03-12 23:00:00|13373.9|13371.9|13363.1|13361.1|13405.1|13403.1|13339.5|13337.5|5172
1647212400000|2022-03-13 23:00:00|13363|13361|13104.3|13102.3|13447.5|13445.5|13017.8|13016.8|536667
1647298800000|2022-03-14 23:00:00|13103.8|13101.8|13443.1|13441.1|13489.8|13488.8|12945.3|12943.3|549841
1647385200000|2022-03-15 23:00:00|13443.3|13441.3|13964.2|13962.2|14029.8|14027.8|13421|13419|650390
1647471600000|2022-03-16 23:00:00|13964.3|13962.3|14030.3|14028.3|14135.8|14133.8|13822.7|13821.7|525842
1647558000000|2022-03-17 23:00:00|14030.2|14028.2|14444.3|14439.3|14447.3|14445.3|13971.3|13969.3|542065
1647730800000|2022-03-19 23:00:00|14412.3|14410.3|14424.3|14422.3|14442.7|14440.7|14410.3|14408.3|5955
1647817200000|2022-03-20 23:00:00|14424.4|14422.4|14373.7|14371.7|14473.8|14472.8|14190.5|14189.5|576654
1647903600000|2022-03-21 23:00:00|14373.6|14371.6|14667.7|14665.7|14692.7|14691.7|14298.3|14296.3|503944
1647990000000|2022-03-22 23:00:00|14667.9|14665.9|14471.5|14469.5|14684.6|14683.6|14445.6|14444.6|541693
1648076400000|2022-03-23 23:00:00|14471.4|14469.4|14748.3|14746.3|14777.1|14775.1|14437.7|14436.7|509969
1648162800000|2022-03-24 23:00:00|14747.8|14745.8|14753.3|14748.3|14842.6|14840.6|14576.9|14575.9|542872
1648418400000|2022-03-27 22:00:00|14738.4|14736.4|14981|14976|14996.6|14994.6|14660.8|14658.8|528355
1648504800000|2022-03-28 22:00:00|14981.3|14976.3|15225|15220|15267.2|15266.2|14956.7|14954.7|547729
1648591200000|2022-03-29 22:00:00|15223.6|15221.6|15109.2|15104.2|15260.4|15258.4|15011.1|15010.1|506164
1648677600000|2022-03-30 22:00:00|15098.6|15096.6|14915|14910|15179.4|15177.4|14852.4|14851.4|549803
1648764000000|2022-03-31 22:00:00|14915.9|14913.9|14852.8|14847.8|14956.2|14954.2|14723.3|14722.3|534856
1649023200000|2022-04-03 22:00:00|14842.8|14840.8|15156.2|15151.2|15168.7|15166.7|14800.2|14798.2|451482
1649109600000|2022-04-04 22:00:00|15152.9|15150.9|14855.4|14850.4|15192.5|15190.5|14778.8|14777.8|556663
1649196000000|2022-04-05 22:00:00|14858.5|14856.5|14496.9|14491.9|14859.5|14857.5|14390.4|14389.4|775711
1649282400000|2022-04-06 22:00:00|14489.8|14487.8|14540|14535|14630.2|14629.2|14316.5|14315.5|640763
1649368800000|2022-04-07 22:00:00|14539.7|14534.7|14328.3|14323.3|14636.9|14634.9|14306.9|14305.9|635038
1649628000000|2022-04-10 22:00:00|14351.6|14349.6|14001.1|13996.1|14368.9|14366.9|13981|13980|563716
1649714400000|2022-04-11 22:00:00|14002.8|14000.8|13952.9|13947.9|14280.4|14278.4|13877.6|13876.6|702035
1649800800000|2022-04-12 22:00:00|13950|13948|14215.4|14210.4|14261.4|14260.4|13919.5|13918.5|523346
1649887200000|2022-04-13 22:00:00|14206.9|14204.9|13896.5|13891.5|14291.5|14289.5|13878.3|13876.3|538759
1650232800000|2022-04-17 22:00:00|13869.1|13867.1|13971.4|13966.4|14002.8|14001.8|13731.1|13729.1|489247
1650319200000|2022-04-18 22:00:00|13962.5|13960.5|14085.6|14080.6|14239.6|14238.6|13828.3|13826.3|550278
1650405600000|2022-04-19 22:00:00|14097.7|14095.7|14072.6|14067.6|14295.2|14293.2|13956.6|13955.6|594817
1650492000000|2022-04-20 22:00:00|14068.8|14066.8|13717.8|13712.8|14279.1|14278.1|13667.8|13665.8|672859
1650578400000|2022-04-21 22:00:00|13712.3|13710.3|13316.5|13311.5|13778.5|13776.5|13297.7|13295.7|693423
1650837600000|2022-04-24 22:00:00|13345.2|13343.2|13531.5|13526.5|13549.7|13547.7|13184.4|13182.4|731056
1650924000000|2022-04-25 22:00:00|13526.8|13524.8|12893.7|12888.7|13583.7|13581.7|12805.5|12803.5|748182
1651010400000|2022-04-26 22:00:00|12888.6|12886.6|13184.5|13179.5|13256.6|13255.6|12880.1|12878.1|812366
1651096800000|2022-04-27 22:00:00|13186.4|13184.4|13250|13245|13542.8|13541.8|13033|13032|746802
1651183200000|2022-04-28 22:00:00|13256.9|13251.9|12894.7|12889.7|13434.2|13433.2|12833.6|12832.6|714153
1651442400000|2022-05-01 22:00:00|12878.2|12876.2|13055.7|13050.7|13084.4|13082.4|12710.5|12709.5|754599
1651528800000|2022-05-02 22:00:00|13051.9|13049.9|13123.2|13118.2|13184.8|13183.8|12968.7|12967.7|655748
1651615200000|2022-05-03 22:00:00|13119.1|13117.1|13509.4|13504.4|13555.1|13554.1|12885.2|12884.2|695380
1651701600000|2022-05-04 22:00:00|13499.2|13497.2|12886.5|12881.5|13546.6|13544.6|12710.4|12709.4|865814
1651788000000|2022-05-05 22:00:00|12885.3|12883.3|12670.9|12665.9|12928.6|12927.6|12521.3|12520.3|842010
1652047200000|2022-05-08 22:00:00|12593.3|12591.3|12203.8|12198.8|12639.4|12637.4|12135|12134|800031
1652133600000|2022-05-09 22:00:00|12212.4|12210.4|12442.4|12441.4|12546.4|12545.4|12102.6|12100.6|783322
1652220000000|2022-05-10 22:00:00|12328.6|12326.6|12001.8|11996.8|12551.8|12549.8|11940.5|11939.5|855327
1652306400000|2022-05-11 22:00:00|12004.7|12002.7|11893.7|11888.7|12131.5|12130.5|11688.9|11687.9|874095
1652392800000|2022-05-12 22:00:00|11892.6|11887.6|12362.4|12357.4|12430.8|12429.8|11892.6|11887.6|654135
1652652000000|2022-05-15 22:00:00|12399.6|12397.6|12238.5|12233.5|12496.3|12494.3|12190.3|12189.3|621009
1652738400000|2022-05-16 22:00:00|12235.1|12233.1|12573.2|12568.2|12576.1|12575.1|12234.4|12232.4|648845
1652824800000|2022-05-17 22:00:00|12569.8|12567.8|11895.4|11890.4|12589.7|12587.7|11861.8|11859.8|726670
1652911200000|2022-05-18 22:00:00|11905.1|11903.1|11902.2|11897.2|12073.8|12072.8|11702.5|11700.5|826265
1652997600000|2022-05-19 22:00:00|11895.3|11893.3|11836.1|11831.1|12093.8|12091.8|11488.4|11487.4|794146
1653256800000|2022-05-22 22:00:00|11866.7|11864.7|11911.8|11906.8|12074|12072|11783.6|11782.6|652541
1653343200000|2022-05-23 22:00:00|11913.7|11911.7|11810.6|11805.6|11916.7|11914.7|11574.8|11573.8|708517
1653429600000|2022-05-24 22:00:00|11807.1|11805.1|11884.9|11879.9|12032.8|12031.8|11671|11669|663962
1653516000000|2022-05-25 22:00:00|11884.7|11882.7|12256.7|12251.7|12341|12340|11845.7|11843.7|604618
1653602400000|2022-05-26 22:00:00|12251.6|12249.6|12719.2|12714.2|12719.7|12717.7|12220.6|12218.6|601206
1653861600000|2022-05-29 22:00:00|12710.7|12708.7|12814.5|12809.5|12881.9|12879.9|12673.2|12671.2|126921
1653948000000|2022-05-30 22:00:00|12811.1|12809.1|12655.7|12650.7|12825.7|12823.7|12480.9|12479.9|694701
1654034400000|2022-05-31 22:00:00|12661.6|12659.6|12547.8|12542.8|12821.2|12820.2|12454.3|12453.3|673394
1654120800000|2022-06-01 22:00:00|12548|12546|12890.6|12885.6|12902.1|12898.9|12440.2|12439.2|615801
1654207200000|2022-06-02 22:00:00|12894.4|12892.4|12551|12546|12943.1|12941.1|12501.9|12500.9|642527
1654466400000|2022-06-05 22:00:00|12570.4|12568.4|12606.9|12601.9|12809.2|12808.2|12526.8|12524.8|532838
1654552800000|2022-06-06 22:00:00|12602.7|12600.7|12682.8|12677.8|12736.3|12735.3|12410.7|12409.7|575663
1654639200000|2022-06-07 22:00:00|12677.4|12675.4|12621.3|12616.3|12779.4|12778.4|12578.7|12577.7|575615
1654725600000|2022-06-08 22:00:00|12623|12621|12294.5|12289.5|12723.8|12721.8|12255.4|12253.4|679741
1654812000000|2022-06-09 22:00:00|12301.1|12299.1|11861.7|11856.7|12338.5|12336.5|11823|11822|604590
1655071200000|2022-06-12 22:00:00|11715.3|11713.3|11328.7|11323.7|11743.3|11741.3|11255.8|11254.8|673864
1655157600000|2022-06-13 22:00:00|11339|11337|11328.8|11323.8|11503.5|11501.5|11203.5|11202.5|689154
1655244000000|2022-06-14 22:00:00|11332.7|11330.7|11620.8|11615.8|11756.4|11755.4|11327.1|11325.1|743143
1655330400000|2022-06-15 22:00:00|11609.2|11607.2|11172.4|11167.4|11735.9|11733.9|11037.1|11036.1|823474
1655416800000|2022-06-16 22:00:00|11174.6|11172.6|11274.2|11269.2|11361.6|11360.6|11086.1|11085.1|721009
1655676000000|2022-06-19 22:00:00|11297.8|11295.8|11362.6|11357.6|11401.4|11399.4|11238.8|11236.8|129987
1655762400000|2022-06-20 22:00:00|11390.3|11388.3|11547.7|11542.7|11640.5|11639.5|11363.3|11361.3|517037
1655848800000|2022-06-21 22:00:00|11537.3|11535.3|11516.6|11511.6|11710.5|11709.5|11286.1|11284.1|626828
1655935200000|2022-06-22 22:00:00|11508.7|11506.7|11670.4|11665.4|11732.6|11731.6|11426.6|11424.6|621972
1656021600000|2022-06-23 22:00:00|11654.1|11652.1|12100.4|12095.4|12114.3|12113|11651.3|11649.3|552987
1656280800000|2022-06-26 22:00:00|12112.3|12110.3|12043|12038|12228.3|12226.3|11961.9|11960.9|554286
1656367200000|2022-06-27 22:00:00|12044.9|12042.9|11643|11638|12141.2|12140.2|11629.5|11627.5|627326
1656453600000|2022-06-28 22:00:00|11650.5|11648.5|11657.4|11652.4|11715.2|11714.2|11531.6|11530.6|579599
1656540000000|2022-06-29 22:00:00|11656.5|11654.5|11492.9|11487.9|11662.7|11660.7|11317|11316|731108
1656626400000|2022-06-30 22:00:00|11493|11488|11584.7|11582.7|11600.3|11599.3|11355.4|11353.4|600829
1656885600000|2022-07-03 22:00:00|11579.4|11577.4|11533.1|11528.1|11582.4|11580.4|11470.5|11468.5|79222
1656972000000|2022-07-04 22:00:00|11525.7|11523.7|11784.4|11779.4|11786.6|11784.6|11358|11357|704783
1657058400000|2022-07-05 22:00:00|11790.6|11788.6|11877.1|11872.1|11942.8|11941.8|11699.6|11697.6|642278
1657144800000|2022-07-06 22:00:00|11870.5|11868.5|12088.6|12083.6|12138.3|12137.3|11806.4|11804.4|539314
1657231200000|2022-07-07 22:00:00|12088|12083|12132.5|12127.5|12181|12180|11923.5|11921.5|630761
1657490400000|2022-07-10 22:00:00|12113.1|12111.1|11874|11869|12113.5|12111.5|11823.3|11822.3|569196
1657576800000|2022-07-11 22:00:00|11874.1|11869.1|11746.8|11741.8|11999.4|11998.4|11684.2|11683.2|603759
1657663200000|2022-07-12 22:00:00|11755.4|11753.4|11706.6|11701.6|11939.8|11937.8|11451.9|11449.9|729196
1657749600000|2022-07-13 22:00:00|11699.4|11697.4|11783.1|11778.1|11805.3|11804.3|11480.9|11479.9|648198
1657836000000|2022-07-14 22:00:00|11780.5|11778.5|11994.4|11989.4|11994.8|11992.8|11711.3|11709.3|551170
1658095200000|2022-07-17 22:00:00|12036.3|12034.3|11882.1|11877.1|12158.6|12157.6|11831.6|11830.6|545243
1658181600000|2022-07-18 22:00:00|11887.3|11885.3|12301.9|12296.9|12310.7|12305.7|11863.9|11861.9|577548
1658268000000|2022-07-19 22:00:00|12301.4|12299.4|12424.4|12419.4|12490.7|12489.7|12206.9|12204.9|637304
1658354400000|2022-07-20 22:00:00|12413.2|12411.2|12536.9|12531.9|12629.1|12627.1|12346.4|12345.4|598433
1658440800000|2022-07-21 22:00:00|12533.2|12531.2|12403.6|12398.6|12670.7|12669.7|12318.8|12317.8|624514
1658700000000|2022-07-24 22:00:00|12411.5|12409.5|12274.7|12269.7|12474|12472|12242.5|12241.5|486288
1658786400000|2022-07-25 22:00:00|12286.4|12284.4|12164.8|12159.8|12309.8|12307.8|12048.5|12046.5|528966
1658872800000|2022-07-26 22:00:00|12168.1|12166.1|12556.7|12551.7|12666.8|12665.8|12168.1|12166.1|624201
1658959200000|2022-07-27 22:00:00|12556.8|12554.8|12896.2|12891.2|12925.9|12923.9|12430|12429|640849
1659045600000|2022-07-28 22:00:00|12893.2|12888.2|12957|12952|12986.8|12985.8|12721.7|12720.7|578524
1659304800000|2022-07-31 22:00:00|12963.5|12961.5|12949.8|12944.8|13088.1|13087.1|12830.6|12829.6|616054
1659391200000|2022-08-01 22:00:00|12951.6|12949.6|12904.2|12899.2|13076.3|13075.3|12796|12794|670184
1659477600000|2022-08-02 22:00:00|12903.2|12901.2|13235.2|13230.2|13289.5|13288.5|12849.4|12847.4|680415
1659564000000|2022-08-03 22:00:00|13226.9|13224.9|13309.2|13304.2|13334.2|13332.2|13162.8|13161.8|538111
1659650400000|2022-08-04 22:00:00|13309.5|13304.5|13199.1|13194.1|13365.7|13363.7|13068.6|13067.6|681335
1659909600000|2022-08-07 22:00:00|13225.9|13223.9|13199.2|13194.2|13399.6|13398.6|13101.4|13100.4|592503
1659996000000|2022-08-08 22:00:00|13186.9|13184.9|13026.9|13021.9|13214.2|13212.2|12944.8|12943.8|548633
1660082400000|2022-08-09 22:00:00|13029|13027|13367.7|13362.7|13386.8|13385.8|12962.8|12960.8|596557
1660168800000|2022-08-10 22:00:00|13358.7|13356.7|13333.4|13328.4|13555.3|13554.3|13269|13268|612718
1660255200000|2022-08-11 22:00:00|13333.2|13328.2|13562.2|13557.2|13562.6|13561.6|13293.9|13291.9|494467
1660514400000|2022-08-14 22:00:00|13543.3|13541.3|13660.6|13655.6|13686.9|13685.9|13476.9|13474.9|458358
1660600800000|2022-08-15 22:00:00|13656.7|13654.7|13635.6|13630.6|13722.6|13721.6|13508.1|13507.1|550820
1660687200000|2022-08-16 22:00:00|13635.7|13630.7|13481.6|13476.6|13651.3|13649.3|13386.5|13385.5|606531
1660773600000|2022-08-17 22:00:00|13480.9|13478.9|13512.4|13507.4|13557.2|13556.2|13390.8|13388.8|520719
1660860000000|2022-08-18 22:00:00|13512.9|13510.9|13233.2|13228.2|13513.2|13511.2|13211.1|13210.1|609652
1661119200000|2022-08-21 22:00:00|13181.1|13179.1|12913.2|12908.2|13204.5|13202.5|12860|12859|588086
1661205600000|2022-08-22 22:00:00|12918|12916|12878.1|12873.1|13002|13001|12807.7|12805.7|566950
1661292000000|2022-08-23 22:00:00|12878|12873|12934|12929|12998.6|12997.6|12810.6|12808.6|497835
1661378400000|2022-08-24 22:00:00|12929.9|12927.9|13140.2|13135.2|13148.6|13147.6|12911.2|12909.2|535503
1661464800000|2022-08-25 22:00:00|13144|13142|12552.9|12547.9|13207.2|13205.2|12548.1|12546.1|743465