820537200000|1996-01-01 23:00:00|615.93|615.93|620.73|620.73|620.74|620.74|613.17|613.17|0
820623600000|1996-01-02 23:00:00|620.73|620.73|621.32|621.32|623.25|623.25|619.56|619.56|0
820710000000|1996-01-03 23:00:00|621.32|621.32|617.7|617.7|624.52|624.52|613.96|613.96|0
820796400000|1996-01-04 23:00:00|617.7|617.7|616.71|616.71|617.7|617.7|612.02|612.02|0
821055600000|1996-01-07 23:00:00|616.71|616.71|618.46|618.46|618.46|618.46|616.49|616.49|0
821142000000|1996-01-08 23:00:00|618.46|618.46|609.45|609.45|619.15|619.15|608.21|608.21|0
821228400000|1996-01-09 23:00:00|609.45|609.45|598.48|598.48|609.45|609.45|597.29|597.29|0
821314800000|1996-01-10 23:00:00|598.48|598.48|602.69|602.69|602.71|602.71|597.54|597.54|0
821401200000|1996-01-11 23:00:00|602.69|602.69|601.81|601.81|604.8|604.8|597.46|597.46|0
821660400000|1996-01-14 23:00:00|601.81|601.81|599.82|599.82|603.43|603.43|598.47|598.47|0
821746800000|1996-01-15 23:00:00|599.82|599.82|608.44|608.44|608.44|608.44|599.05|599.05|0
821833200000|1996-01-16 23:00:00|608.44|608.44|606.37|606.37|609.93|609.93|604.7|604.7|0
821919600000|1996-01-17 23:00:00|606.37|606.37|608.24|608.24|608.27|608.27|604.12|604.12|0
822006000000|1996-01-18 23:00:00|608.24|608.24|611.83|611.83|612.92|612.92|606.76|606.76|0
822265200000|1996-01-21 23:00:00|611.83|611.83|613.4|613.4|613.45|613.45|610.95|610.95|0
822351600000|1996-01-22 23:00:00|613.4|613.4|612.79|612.79|613.4|613.4|610.65|610.65|0
822438000000|1996-01-23 23:00:00|612.79|612.79|619.96|619.96|619.96|619.96|612.79|612.79|0
822524400000|1996-01-24 23:00:00|619.96|619.96|617.03|617.03|620.15|620.15|616.62|616.62|0
822610800000|1996-01-25 23:00:00|617.03|617.03|621.62|621.62|621.7|621.7|615.26|615.26|0
822870000000|1996-01-28 23:00:00|621.62|621.62|624.22|624.22|624.22|624.22|621.42|621.42|0
822956400000|1996-01-29 23:00:00|624.22|624.22|630.15|630.15|630.29|630.29|624.22|624.22|0
823042800000|1996-01-30 23:00:00|630.15|630.15|636.02|636.02|636.18|636.18|629.48|629.48|0
823129200000|1996-01-31 23:00:00|636.02|636.02|638.46|638.46|638.46|638.46|634.54|634.54|0
823215600000|1996-02-01 23:00:00|638.46|638.46|635.84|635.84|639.26|639.26|634.29|634.29|0
823474800000|1996-02-04 23:00:00|635.84|635.84|641.43|641.43|641.43|641.43|633.71|633.71|0
823561200000|1996-02-05 23:00:00|641.43|641.43|646.33|646.33|646.67|646.67|639.68|639.68|0
823647600000|1996-02-06 23:00:00|646.33|646.33|649.93|649.93|649.93|649.93|645.59|645.59|0
823734000000|1996-02-07 23:00:00|649.93|649.93|656.07|656.07|656.54|656.54|647.93|647.93|0
823820400000|1996-02-08 23:00:00|656.07|656.07|656.37|656.37|661.08|661.08|653.64|653.64|0
824079600000|1996-02-11 23:00:00|656.37|656.37|661.45|661.45|662.95|662.95|656.34|656.34|0
824166000000|1996-02-12 23:00:00|661.45|661.45|660.51|660.51|664.23|664.23|657.92|657.92|0
824252400000|1996-02-13 23:00:00|660.51|660.51|655.58|655.58|661.53|661.53|654.36|654.36|0
824338800000|1996-02-14 23:00:00|655.58|655.58|651.32|651.32|656.84|656.84|651.15|651.15|0
824425200000|1996-02-15 23:00:00|651.32|651.32|647.98|647.98|651.42|651.42|646.99|646.99|0
824770800000|1996-02-19 23:00:00|647.98|647.98|640.65|640.65|647.98|647.98|638.79|638.79|0
824857200000|1996-02-20 23:00:00|640.65|640.65|648.1|648.1|648.11|648.11|640.65|640.65|0
824943600000|1996-02-21 23:00:00|648.1|648.1|658.86|658.86|659.75|659.75|648.1|648.1|0
825030000000|1996-02-22 23:00:00|658.86|658.86|659.08|659.08|663|663|652.25|652.25|0
825289200000|1996-02-25 23:00:00|659.08|659.08|650.46|650.46|659.08|659.08|650.16|650.16|0
825375600000|1996-02-26 23:00:00|650.46|650.46|647.24|647.24|650.62|650.62|643.87|643.87|0
825462000000|1996-02-27 23:00:00|647.24|647.24|644.75|644.75|654.39|654.39|643.99|643.99|0
825548400000|1996-02-28 23:00:00|644.75|644.75|640.43|640.43|646.95|646.95|639.01|639.01|0
825634800000|1996-02-29 23:00:00|640.43|640.43|644.37|644.37|644.38|644.38|635|635|0
825894000000|1996-03-03 23:00:00|644.37|644.37|650.81|650.81|653.54|653.54|644.37|644.37|0
825980400000|1996-03-04 23:00:00|650.81|650.81|655.79|655.79|655.8|655.8|648.77|648.77|0
826066800000|1996-03-05 23:00:00|655.79|655.79|652|652|656.97|656.97|651.61|651.61|0
826153200000|1996-03-06 23:00:00|652|652|653.65|653.65|653.65|653.65|649.54|649.54|0
826239600000|1996-03-07 23:00:00|653.65|653.65|633.5|633.5|653.65|653.65|627.63|627.63|0
826498800000|1996-03-10 23:00:00|633.5|633.5|640.02|640.02|640.41|640.41|629.95|629.95|0
826585200000|1996-03-11 23:00:00|640.02|640.02|637.09|637.09|640.02|640.02|628.82|628.82|0
826671600000|1996-03-12 23:00:00|637.09|637.09|638.55|638.55|640.52|640.52|635.19|635.19|0
826758000000|1996-03-13 23:00:00|638.55|638.55|640.87|640.87|644.17|644.17|638.55|638.55|0
826844400000|1996-03-14 23:00:00|640.87|640.87|641.43|641.43|642.87|642.87|638.35|638.35|0
827103600000|1996-03-17 23:00:00|641.43|641.43|652.65|652.65|652.65|652.65|641.43|641.43|0
827190000000|1996-03-18 23:00:00|652.65|652.65|651.69|651.69|656.18|656.18|649.8|649.8|0
827276400000|1996-03-19 23:00:00|651.69|651.69|649.98|649.98|653.13|653.13|645.57|645.57|0
827362800000|1996-03-20 23:00:00|649.98|649.98|649.19|649.19|651.54|651.54|648.1|648.1|0
827449200000|1996-03-21 23:00:00|649.19|649.19|650.62|650.62|652.08|652.08|649.19|649.19|0
827708400000|1996-03-24 23:00:00|650.62|650.62|650.04|650.04|655.5|655.5|648.82|648.82|0
827794800000|1996-03-25 23:00:00|650.04|650.04|652.97|652.97|654.31|654.31|648.15|648.15|0
827881200000|1996-03-26 23:00:00|652.97|652.97|648.91|648.91|653.94|653.94|647.6|647.6|0
827967600000|1996-03-27 23:00:00|648.91|648.91|648.94|648.94|649.58|649.58|646.36|646.36|0
828054000000|1996-03-28 23:00:00|648.94|648.94|645.5|645.5|650.96|650.96|644.89|644.89|0
828309600000|1996-03-31 22:00:00|645.5|645.5|653.73|653.73|653.87|653.87|645.5|645.5|0
828396000000|1996-04-01 22:00:00|653.73|653.73|655.26|655.26|655.27|655.27|652.81|652.81|0
828482400000|1996-04-02 22:00:00|655.26|655.26|655.88|655.88|655.89|655.89|651.81|651.81|0
828568800000|1996-04-03 22:00:00|655.88|655.88|655.86|655.86|656.68|656.68|654.89|654.89|0
828914400000|1996-04-07 22:00:00|655.86|655.86|644.24|644.24|655.86|655.86|638.04|638.04|0
829000800000|1996-04-08 22:00:00|644.24|644.24|642.19|642.19|646.33|646.33|640.84|640.84|0
829087200000|1996-04-09 22:00:00|642.19|642.19|633.5|633.5|642.78|642.78|631.76|631.76|0
829173600000|1996-04-10 22:00:00|633.5|633.5|631.18|631.18|635.26|635.26|624.14|624.14|0
829260000000|1996-04-11 22:00:00|631.18|631.18|636.71|636.71|637.14|637.14|631.18|631.18|0
829519200000|1996-04-14 22:00:00|636.71|636.71|642.49|642.49|642.49|642.49|636.71|636.71|0
829605600000|1996-04-15 22:00:00|642.49|642.49|645|645|645.57|645.57|642.15|642.15|0
829692000000|1996-04-16 22:00:00|645|645|641.61|641.61|645|645|638.71|638.71|0
829778400000|1996-04-17 22:00:00|641.61|641.61|643.61|643.61|644.66|644.66|640.76|640.76|0
829864800000|1996-04-18 22:00:00|643.61|643.61|645.07|645.07|647.32|647.32|643.61|643.61|0
830124000000|1996-04-21 22:00:00|645.07|645.07|647.89|647.89|650.91|650.91|645.07|645.07|0
830210400000|1996-04-22 22:00:00|647.89|647.89|651.58|651.58|651.59|651.59|647.7|647.7|0
830296800000|1996-04-23 22:00:00|651.58|651.58|650.17|650.17|653.37|653.37|648.25|648.25|0
830383200000|1996-04-24 22:00:00|650.17|650.17|652.87|652.87|654.18|654.18|647.06|647.06|0
830469600000|1996-04-25 22:00:00|652.87|652.87|653.46|653.46|656.43|656.43|651.96|651.96|0
830728800000|1996-04-28 22:00:00|653.46|653.46|654.16|654.16|654.71|654.71|651.6|651.6|0
830815200000|1996-04-29 22:00:00|654.16|654.16|654.17|654.17|654.59|654.59|651.05|651.05|0
830901600000|1996-04-30 22:00:00|654.17|654.17|654.58|654.58|656.44|656.44|652.26|652.26|0
830988000000|1996-05-01 22:00:00|654.58|654.58|643.38|643.38|654.58|654.58|642.13|642.13|0
831074400000|1996-05-02 22:00:00|643.38|643.38|641.63|641.63|648.45|648.45|640.23|640.23|0
831333600000|1996-05-05 22:00:00|641.63|641.63|640.81|640.81|644.64|644.64|636.2|636.2|0
831420000000|1996-05-06 22:00:00|640.81|640.81|638.26|638.26|641.4|641.4|636.96|636.96|0
831506400000|1996-05-07 22:00:00|638.26|638.26|644.77|644.77|644.79|644.79|630.07|630.07|0
831592800000|1996-05-08 22:00:00|644.77|644.77|645.44|645.44|647.95|647.95|643.18|643.18|0
831679200000|1996-05-09 22:00:00|645.44|645.44|652.09|652.09|653|653|645.44|645.44|0
831938400000|1996-05-12 22:00:00|652.09|652.09|661.51|661.51|662.16|662.16|652.09|652.09|0
832024800000|1996-05-13 22:00:00|661.51|661.51|665.6|665.6|666.96|666.96|661.51|661.51|0
832111200000|1996-05-14 22:00:00|665.6|665.6|665.42|665.42|669.82|669.82|664.46|664.46|0
832197600000|1996-05-15 22:00:00|665.42|665.42|664.85|664.85|667.11|667.11|662.79|662.79|0
832284000000|1996-05-16 22:00:00|664.85|664.85|668.91|668.91|669.84|669.84|664.85|664.85|0
832543200000|1996-05-19 22:00:00|668.91|668.91|673.15|673.15|673.66|673.66|667.64|667.64|0
832629600000|1996-05-20 22:00:00|673.15|673.15|672.76|672.76|675.56|675.56|672.26|672.26|0
832716000000|1996-05-21 22:00:00|672.76|672.76|678.42|678.42|678.42|678.42|671.23|671.23|0
832802400000|1996-05-22 22:00:00|678.42|678.42|676|676|681.1|681.1|673.45|673.45|0
832888800000|1996-05-23 22:00:00|676|676|678.51|678.51|679.72|679.72|676|676|0
833234400000|1996-05-27 22:00:00|678.51|678.51|672.23|672.23|679.98|679.98|671.52|671.52|0
833320800000|1996-05-28 22:00:00|672.23|672.23|667.93|667.93|673.73|673.73|666.09|666.09|0
833407200000|1996-05-29 22:00:00|667.93|667.93|671.7|671.7|673.51|673.51|664.56|664.56|0
833493600000|1996-05-30 22:00:00|671.7|671.7|669.12|669.12|673.46|673.46|667|667|0
833752800000|1996-06-02 22:00:00|669.12|669.12|667.68|667.68|669.12|669.12|665.19|665.19|0
833839200000|1996-06-03 22:00:00|667.68|667.68|672.56|672.56|672.6|672.6|667.68|667.68|0
833925600000|1996-06-04 22:00:00|672.56|672.56|678.44|678.44|678.45|678.45|672.09|672.09|0
834012000000|1996-06-05 22:00:00|678.44|678.44|673.03|673.03|680.32|680.32|673.02|673.02|0
834098400000|1996-06-06 22:00:00|673.03|673.03|673.31|673.31|673.31|673.31|662.48|662.48|0
834357600000|1996-06-09 22:00:00|673.31|673.31|672.16|672.16|673.61|673.61|670.15|670.15|0
834444000000|1996-06-10 22:00:00|672.16|672.16|670.97|670.97|676.72|676.72|669.94|669.94|0
834530400000|1996-06-11 22:00:00|670.97|670.97|669.04|669.04|673.67|673.67|668.77|668.77|0
834616800000|1996-06-12 22:00:00|669.04|669.04|667.92|667.92|670.54|670.54|665.49|665.49|0
834703200000|1996-06-13 22:00:00|667.92|667.92|665.85|665.85|668.4|668.4|664.35|664.35|0
834962400000|1996-06-16 22:00:00|665.85|665.85|665.16|665.16|668.27|668.27|664.09|664.09|0
835048800000|1996-06-17 22:00:00|665.16|665.16|662.06|662.06|666.36|666.36|661.34|661.34|0
835135200000|1996-06-18 22:00:00|662.06|662.06|661.96|661.96|665.62|665.62|661.21|661.21|0
835221600000|1996-06-19 22:00:00|661.96|661.96|662.1|662.1|664.96|664.96|658.75|658.75|0
835308000000|1996-06-20 22:00:00|662.1|662.1|666.84|666.84|666.84|666.84|662.1|662.1|0
835567200000|1996-06-23 22:00:00|666.84|666.84|668.85|668.85|671.07|671.07|666.84|666.84|0
835653600000|1996-06-24 22:00:00|668.85|668.85|668.48|668.48|670.65|670.65|667.29|667.29|0
835740000000|1996-06-25 22:00:00|668.48|668.48|664.39|664.39|668.49|668.49|663.67|663.67|0
835826400000|1996-06-26 22:00:00|664.39|664.39|668.55|668.55|668.9|668.9|661.56|661.56|0
835912800000|1996-06-27 22:00:00|668.55|668.55|670.63|670.63|672.68|672.68|668.55|668.55|0
836172000000|1996-06-30 22:00:00|670.63|670.63|675.88|675.88|675.88|675.88|670.63|670.63|0
836258400000|1996-07-01 22:00:00|675.88|675.88|673.61|673.61|675.88|675.88|672.55|672.55|0
836344800000|1996-07-02 22:00:00|673.61|673.61|672.4|672.4|673.64|673.64|670.21|670.21|0
836517600000|1996-07-04 22:00:00|672.4|672.4|657.44|657.44|672.4|672.4|657.41|657.41|0
836776800000|1996-07-07 22:00:00|657.44|657.44|652.54|652.54|657.65|657.65|651.13|651.13|0
836863200000|1996-07-08 22:00:00|652.54|652.54|654.75|654.75|656.6|656.6|652.54|652.54|0
836949600000|1996-07-09 22:00:00|654.75|654.75|656.06|656.06|656.27|656.27|648.39|648.39|0
837036000000|1996-07-10 22:00:00|656.06|656.06|645.67|645.67|656.06|656.06|639.52|639.52|0
837122400000|1996-07-11 22:00:00|645.67|645.67|646.19|646.19|647.64|647.64|640.21|640.21|0
837381600000|1996-07-14 22:00:00|646.19|646.19|629.8|629.8|646.19|646.19|629.69|629.69|0
837468000000|1996-07-15 22:00:00|629.8|629.8|628.37|628.37|631.99|631.99|605.88|605.88|0
837554400000|1996-07-16 22:00:00|628.37|628.37|634.07|634.07|636.61|636.61|628.37|628.37|0
837640800000|1996-07-17 22:00:00|634.07|634.07|643.56|643.56|644.44|644.44|633.29|633.29|0
837727200000|1996-07-18 22:00:00|643.51|643.51|638.73|638.73|643.51|643.51|635.5|635.5|0
837986400000|1996-07-21 22:00:00|638.73|638.73|633.77|633.77|638.73|638.73|630.38|630.38|0
838072800000|1996-07-22 22:00:00|633.79|633.79|626.87|626.87|637.7|637.7|625.65|625.65|0
838159200000|1996-07-23 22:00:00|626.19|626.19|626.65|626.65|629.1|629.1|616.43|616.43|0
838245600000|1996-07-24 22:00:00|626.65|626.65|631.17|631.17|633.57|633.57|626.65|626.65|0
838332000000|1996-07-25 22:00:00|631.18|631.18|635.9|635.9|636.23|636.23|631.18|631.18|0
838591200000|1996-07-28 22:00:00|635.9|635.9|630.91|630.91|635.9|635.9|630.9|630.9|0
838677600000|1996-07-29 22:00:00|630.91|630.91|635.26|635.26|635.26|635.26|629.22|629.22|0
838764000000|1996-07-30 22:00:00|635.26|635.26|639.95|639.95|640.54|640.54|633.74|633.74|0
838850400000|1996-07-31 22:00:00|639.95|639.95|650.02|650.02|650.66|650.66|639.49|639.49|0
838936800000|1996-08-01 22:00:00|650.02|650.02|662.49|662.49|662.49|662.49|650.02|650.02|0
839196000000|1996-08-04 22:00:00|662.49|662.49|660.23|660.23|663.64|663.64|659.03|659.03|0
839282400000|1996-08-05 22:00:00|660.23|660.23|662.38|662.38|662.75|662.75|656.83|656.83|0
839368800000|1996-08-06 22:00:00|662.38|662.38|664.16|664.16|664.61|664.61|660|660|0
839455200000|1996-08-07 22:00:00|664.16|664.16|662.59|662.59|664.17|664.17|661.28|661.28|0
839541600000|1996-08-08 22:00:00|662.59|662.59|662.1|662.1|665.37|665.37|660.31|660.31|0
839800800000|1996-08-11 22:00:00|662.1|662.1|665.77|665.77|665.77|665.77|658.95|658.95|0
839887200000|1996-08-12 22:00:00|665.77|665.77|660.2|660.2|665.77|665.77|659.13|659.13|0
839973600000|1996-08-13 22:00:00|660.2|660.2|662.05|662.05|662.42|662.42|658.47|658.47|0
840060000000|1996-08-14 22:00:00|662.05|662.05|662.28|662.28|664.18|664.18|660.64|660.64|0
840146400000|1996-08-15 22:00:00|662.28|662.28|665.21|665.21|666.34|666.34|662.26|662.26|0
840405600000|1996-08-18 22:00:00|665.21|665.21|666.58|666.58|667.12|667.12|665|665|0
840492000000|1996-08-19 22:00:00|666.58|666.58|665.69|665.69|666.99|666.99|665.15|665.15|0
840578400000|1996-08-20 22:00:00|665.69|665.69|665.07|665.07|665.69|665.69|662.16|662.16|0
840664800000|1996-08-21 22:00:00|665.07|665.07|670.68|670.68|670.68|670.68|664.88|664.88|0
840751200000|1996-08-22 22:00:00|670.68|670.68|667.03|667.03|670.68|670.68|664.93|664.93|0
841010400000|1996-08-25 22:00:00|667.03|667.03|663.88|663.88|667.03|667.03|662.36|662.36|0
841096800000|1996-08-26 22:00:00|663.88|663.88|666.4|666.4|666.4|666.4|663.5|663.5|0
841183200000|1996-08-27 22:00:00|666.4|666.4|664.81|664.81|667.41|667.41|664.39|664.39|0
841269600000|1996-08-28 22:00:00|664.81|664.81|657.4|657.4|664.81|664.81|655.35|655.35|0
841356000000|1996-08-29 22:00:00|657.4|657.4|651.99|651.99|657.71|657.71|650.52|650.52|0
841701600000|1996-09-02 22:00:00|651.99|651.99|654.72|654.72|655.13|655.13|643.97|643.97|0
841788000000|1996-09-03 22:00:00|654.72|654.72|655.61|655.61|655.82|655.82|652.93|652.93|0
841874400000|1996-09-04 22:00:00|655.61|655.61|649.44|649.44|655.61|655.61|648.89|648.89|0
841960800000|1996-09-05 22:00:00|649.44|649.44|655.68|655.68|658.21|658.21|649.44|649.44|0
842220000000|1996-09-08 22:00:00|655.68|655.68|663.76|663.76|663.77|663.77|655.68|655.68|0
842306400000|1996-09-09 22:00:00|663.76|663.76|663.81|663.81|665.57|665.57|661.55|661.55|0
842392800000|1996-09-10 22:00:00|663.81|663.81|667.28|667.28|667.73|667.73|661.79|661.79|0
842479200000|1996-09-11 22:00:00|667.28|667.28|671.15|671.15|673.07|673.07|667.28|667.28|0
842565600000|1996-09-12 22:00:00|671.15|671.15|680.54|680.54|681.39|681.39|671.15|671.15|0
842824800000|1996-09-15 22:00:00|680.54|680.54|683.98|683.98|686.48|686.48|680.53|680.53|0
842911200000|1996-09-16 22:00:00|683.98|683.98|682.94|682.94|685.8|685.8|679.96|679.96|0
842997600000|1996-09-17 22:00:00|682.94|682.94|681.47|681.47|683.77|683.77|679.75|679.75|0
843084000000|1996-09-18 22:00:00|681.47|681.47|683|683|684.07|684.07|679.06|679.06|0
843170400000|1996-09-19 22:00:00|683|683|687.03|687.03|687.07|687.07|683|683|0
843429600000|1996-09-22 22:00:00|687.03|687.03|686.48|686.48|687.03|687.03|681.01|681.01|0
843516000000|1996-09-23 22:00:00|686.48|686.48|685.61|685.61|690.88|690.88|683.54|683.54|0
843602400000|1996-09-24 22:00:00|685.61|685.61|685.83|685.83|688.26|688.26|684.92|684.92|0
843688800000|1996-09-25 22:00:00|685.83|685.83|685.86|685.86|690.15|690.15|683.77|683.77|0
843775200000|1996-09-26 22:00:00|685.86|685.86|686.19|686.19|687.11|687.11|683.73|683.73|0
844034400000|1996-09-29 22:00:00|686.19|686.19|687.31|687.31|690.11|690.11|686.03|686.03|0
844120800000|1996-09-30 22:00:00|687.31|687.31|689.08|689.08|689.54|689.54|684.44|684.44|0
844207200000|1996-10-01 22:00:00|689.08|689.08|694.01|694.01|694.82|694.82|689.08|689.08|0
844293600000|1996-10-02 22:00:00|694.01|694.01|692.78|692.78|694.81|694.81|691.78|691.78|0
844380000000|1996-10-03 22:00:00|692.78|692.78|701.46|701.46|701.74|701.74|692.78|692.78|0
844639200000|1996-10-06 22:00:00|701.46|701.46|703.34|703.34|704.17|704.17|701.39|701.39|0
844725600000|1996-10-07 22:00:00|703.34|703.34|700.64|700.64|705.76|705.76|699.88|699.88|0
844812000000|1996-10-08 22:00:00|700.64|700.64|696.74|696.74|702.36|702.36|694.42|694.42|0
844898400000|1996-10-09 22:00:00|696.74|696.74|694.61|694.61|696.82|696.82|693.34|693.34|0
844984800000|1996-10-10 22:00:00|694.61|694.61|700.66|700.66|700.67|700.67|694.61|694.61|0
845244000000|1996-10-13 22:00:00|700.66|700.66|703.54|703.54|705.16|705.16|700.66|700.66|0
845330400000|1996-10-14 22:00:00|703.54|703.54|702.57|702.57|708.07|708.07|699.07|699.07|0
845416800000|1996-10-15 22:00:00|702.57|702.57|704.41|704.41|704.42|704.42|699.15|699.15|0
845503200000|1996-10-16 22:00:00|705|705|706.99|706.99|708.52|708.52|704.41|704.41|0
845589600000|1996-10-17 22:00:00|706.99|706.99|710.82|710.82|711.04|711.04|706.11|706.11|0
845848800000|1996-10-20 22:00:00|710.82|710.82|709.85|709.85|714.1|714.1|707.71|707.71|0
845935200000|1996-10-21 22:00:00|709.85|709.85|706.57|706.57|709.85|709.85|704.55|704.55|0
846021600000|1996-10-22 22:00:00|706.57|706.57|707.27|707.27|707.31|707.31|700.98|700.98|0
846108000000|1996-10-23 22:00:00|707.27|707.27|702.29|702.29|708.25|708.25|702.11|702.11|0
846194400000|1996-10-24 22:00:00|702.29|702.29|700.92|700.92|704.11|704.11|700.53|700.53|0
846457200000|1996-10-27 23:00:00|700.92|700.92|697.26|697.26|705.4|705.4|697.25|697.25|0
846543600000|1996-10-28 23:00:00|697.26|697.26|701.5|701.5|703.25|703.25|696.22|696.22|0
846630000000|1996-10-29 23:00:00|701.5|701.5|700.9|700.9|703.44|703.44|700.05|700.05|0
846716400000|1996-10-30 23:00:00|700.9|700.9|705.27|705.27|706.61|706.61|700.35|700.35|0
846802800000|1996-10-31 23:00:00|705.27|705.27|703.77|703.77|708.6|708.6|701.3|701.3|0
847062000000|1996-11-03 23:00:00|703.77|703.77|706.73|706.73|707.02|707.02|702.84|702.84|0
847148400000|1996-11-04 23:00:00|706.73|706.73|714.14|714.14|714.56|714.56|706.73|706.73|0
847234800000|1996-11-05 23:00:00|714.14|714.14|724.59|724.59|724.6|724.6|712.83|712.83|0
847321200000|1996-11-06 23:00:00|724.59|724.59|727.65|727.65|729.49|729.49|722.23|722.23|0
847407600000|1996-11-07 23:00:00|727.65|727.65|730.82|730.82|730.82|730.82|725.22|725.22|0
847666800000|1996-11-10 23:00:00|730.82|730.82|731.87|731.87|732.6|732.6|729.94|729.94|0
847753200000|1996-11-11 23:00:00|731.87|731.87|729.56|729.56|733.04|733.04|728.2|728.2|0
847839600000|1996-11-12 23:00:00|729.56|729.56|731.13|731.13|732.11|732.11|728.03|728.03|0
847926000000|1996-11-13 23:00:00|731.13|731.13|735.88|735.88|735.99|735.99|729.2|729.2|0
848012400000|1996-11-14 23:00:00|735.88|735.88|737.62|737.62|741.92|741.92|735.15|735.15|0
848271600000|1996-11-17 23:00:00|737.62|737.62|737.02|737.02|739.24|739.24|734.39|734.39|0
848358000000|1996-11-18 23:00:00|737.02|737.02|742.16|742.16|742.18|742.18|736.87|736.87|0
848444400000|1996-11-19 23:00:00|742.16|742.16|743.95|743.95|746.99|746.99|740.4|740.4|0
848530800000|1996-11-20 23:00:00|743.95|743.95|742.75|742.75|745.2|745.2|741.08|741.08|0
848617200000|1996-11-21 23:00:00|742.75|742.75|748.73|748.73|748.73|748.73|742.75|742.75|0
848876400000|1996-11-24 23:00:00|748.73|748.73|757.03|757.03|757.05|757.05|747.99|747.99|0
848962800000|1996-11-25 23:00:00|757.03|757.03|755.96|755.96|762.12|762.12|752.83|752.83|0
849049200000|1996-11-26 23:00:00|755.96|755.96|755|755|757.3|757.3|753.18|753.18|0
849222000000|1996-11-28 23:00:00|755|755|757.02|757.02|758.27|758.27|755|755|0
849481200000|1996-12-01 23:00:00|757.02|757.02|756.56|756.56|757.03|757.03|751.49|751.49|0
849567600000|1996-12-02 23:00:00|756.56|756.56|748.28|748.28|761.75|761.75|747.58|747.58|0
849654000000|1996-12-03 23:00:00|748.28|748.28|745.1|745.1|748.4|748.4|738.46|738.46|0
849740400000|1996-12-04 23:00:00|745.1|745.1|744.38|744.38|747.65|747.65|742.61|742.61|0
849826800000|1996-12-05 23:00:00|744.38|744.38|739.6|739.6|744.38|744.38|726.89|726.89|0
850086000000|1996-12-08 23:00:00|739.6|739.6|749.81|749.81|749.76|749.76|739.6|739.6|0
850172400000|1996-12-09 23:00:00|749.76|749.76|747.54|747.54|753.43|753.43|747.02|747.02|0
850258800000|1996-12-10 23:00:00|747.54|747.54|740.73|740.73|747.54|747.54|732.75|732.75|0
850345200000|1996-12-11 23:00:00|740.73|740.73|729.33|729.33|744.86|744.86|729.3|729.3|0
850431600000|1996-12-12 23:00:00|729.33|729.33|728.64|728.64|736.22|736.22|718.98|718.98|0
850690800000|1996-12-15 23:00:00|728.64|728.64|720.98|720.98|732.68|732.68|719.4|719.4|0
850777200000|1996-12-16 23:00:00|720.98|720.98|726.04|726.04|727.67|727.67|716.69|716.69|0
850863600000|1996-12-17 23:00:00|726.04|726.04|731.54|731.54|732.76|732.76|726.04|726.04|0
850950000000|1996-12-18 23:00:00|731.54|731.54|745.76|745.76|746.06|746.06|731.54|731.54|0
851036400000|1996-12-19 23:00:00|745.76|745.76|748.87|748.87|755.41|755.41|745.76|745.76|0
851295600000|1996-12-22 23:00:00|748.87|748.87|746.92|746.92|750.4|750.4|743.28|743.28|0
851382000000|1996-12-23 23:00:00|746.92|746.92|751.03|751.03|751.03|751.03|746.92|746.92|0
851554800000|1996-12-25 23:00:00|751.03|751.03|755.82|755.82|757.07|757.07|751.02|751.02|0
851641200000|1996-12-26 23:00:00|755.82|755.82|756.79|756.79|758.75|758.75|754.82|754.82|0
851900400000|1996-12-29 23:00:00|756.79|756.79|753.85|753.85|759.2|759.2|752.73|752.73|0
851986800000|1996-12-30 23:00:00|753.85|753.85|740.74|740.74|753.95|753.95|740.74|740.74|0
852159600000|1997-01-01 23:00:00|740.74|740.74|737.01|737.01|742.81|742.81|729.55|729.55|0
852246000000|1997-01-02 23:00:00|737.01|737.01|748.03|748.03|748.24|748.24|737.01|737.01|0
852505200000|1997-01-05 23:00:00|748.03|748.03|747.65|747.65|753.31|753.31|743.82|743.82|0
852591600000|1997-01-06 23:00:00|747.65|747.65|753.23|753.23|753.26|753.26|742.18|742.18|0
852678000000|1997-01-07 23:00:00|753.23|753.23|748.41|748.41|755.72|755.72|747.71|747.71|0
852764400000|1997-01-08 23:00:00|748.41|748.41|754.85|754.85|757.68|757.68|748.41|748.41|0
852850800000|1997-01-09 23:00:00|754.85|754.85|759.5|759.5|759.65|759.65|746.92|746.92|0
853110000000|1997-01-12 23:00:00|759.5|759.5|759.51|759.51|762.85|762.85|756.69|756.69|0
853196400000|1997-01-13 23:00:00|759.51|759.51|768.86|768.86|772.04|772.04|759.51|759.51|0
853282800000|1997-01-14 23:00:00|768.86|768.86|767.2|767.2|770.95|770.95|763.72|763.72|0
853369200000|1997-01-15 23:00:00|767.2|767.2|769.75|769.75|772.05|772.05|765.25|765.25|0
853455600000|1997-01-16 23:00:00|769.75|769.75|776.17|776.17|776.37|776.37|769.72|769.72|0
853714800000|1997-01-19 23:00:00|776.17|776.17|776.7|776.7|780.08|780.08|774.19|774.19|0
853801200000|1997-01-20 23:00:00|776.7|776.7|782.72|782.72|783.72|783.72|772|772|0
853887600000|1997-01-21 23:00:00|782.72|782.72|786.23|786.23|786.23|786.23|779.56|779.56|0
853974000000|1997-01-22 23:00:00|786.23|786.23|777.56|777.56|794.67|794.67|776.64|776.64|0
854060400000|1997-01-23 23:00:00|777.56|777.56|770.52|770.52|778.21|778.21|768.17|768.17|0
854319600000|1997-01-26 23:00:00|770.52|770.52|765.02|765.02|771.43|771.43|764.18|764.18|0
854406000000|1997-01-27 23:00:00|765.02|765.02|765.02|765.02|776.32|776.32|761.75|761.75|0
854492400000|1997-01-28 23:00:00|765.02|765.02|772.5|772.5|772.7|772.7|765.02|765.02|0
854578800000|1997-01-29 23:00:00|772.5|772.5|784.17|784.17|784.17|784.17|772.5|772.5|0
854665200000|1997-01-30 23:00:00|784.17|784.17|786.16|786.16|791.86|791.86|784.17|784.17|0
854924400000|1997-02-02 23:00:00|786.16|786.16|786.73|786.73|787.14|787.14|783.12|783.12|0
855010800000|1997-02-03 23:00:00|786.73|786.73|789.26|789.26|789.28|789.28|783.68|783.68|0
855097200000|1997-02-04 23:00:00|789.26|789.26|778.28|778.28|792.71|792.71|773.43|773.43|0
855183600000|1997-02-05 23:00:00|778.28|778.28|780.15|780.15|780.35|780.35|774.45|774.45|0
855270000000|1997-02-06 23:00:00|780.15|780.15|789.56|789.56|789.72|789.72|778.19|778.19|0
855529200000|1997-02-09 23:00:00|789.56|789.56|785.43|785.43|793.46|793.46|784.69|784.69|0
855615600000|1997-02-10 23:00:00|785.43|785.43|789.59|789.59|789.6|789.6|780.95|780.95|0
855702000000|1997-02-11 23:00:00|789.59|789.59|802.77|802.77|802.77|802.77|789.59|789.59|0
855788400000|1997-02-12 23:00:00|802.77|802.77|811.82|811.82|812.93|812.93|802.77|802.77|0
855874800000|1997-02-13 23:00:00|811.82|811.82|808.48|808.48|812.2|812.2|808.15|808.15|0
856220400000|1997-02-17 23:00:00|808.48|808.48|816.29|816.29|816.29|816.29|806.34|806.34|0
856306800000|1997-02-18 23:00:00|816.29|816.29|812.49|812.49|817.68|817.68|811.2|811.2|0
856393200000|1997-02-19 23:00:00|812.49|812.49|802.8|802.8|812.49|812.49|800.35|800.35|0
856479600000|1997-02-20 23:00:00|802.8|802.8|801.77|801.77|804.94|804.94|799.99|799.99|0
856738800000|1997-02-23 23:00:00|801.77|801.77|810.28|810.28|810.64|810.64|798.42|798.42|0
856825200000|1997-02-24 23:00:00|810.28|810.28|812.1|812.1|812.85|812.85|807.65|807.65|0
856911600000|1997-02-25 23:00:00|812.09|812.09|805.68|805.68|812.71|812.71|798.15|798.15|0
856998000000|1997-02-26 23:00:00|805.68|805.68|795.07|795.07|805.68|805.68|795.06|795.06|0
857084400000|1997-02-27 23:00:00|795.07|795.07|790.82|790.82|795.7|795.7|788.5|788.5|0
857343600000|1997-03-02 23:00:00|790.82|790.82|795.31|795.31|795.31|795.31|785.66|785.66|0
857430000000|1997-03-03 23:00:00|795.31|795.31|790.95|790.95|798.93|798.93|789.98|789.98|0
857516400000|1997-03-04 23:00:00|790.95|790.95|801.99|801.99|801.99|801.99|790.95|790.95|0
857602800000|1997-03-05 23:00:00|801.99|801.99|798.56|798.56|804.11|804.11|797.5|797.5|0
857689200000|1997-03-06 23:00:00|798.56|798.56|804.97|804.97|808.19|808.19|798.56|798.56|0
857948400000|1997-03-09 23:00:00|804.97|804.97|813.65|813.65|813.66|813.66|803.66|803.66|0
858034800000|1997-03-10 23:00:00|813.65|813.65|811.34|811.34|814.9|814.9|810.77|810.77|0
858121200000|1997-03-11 23:00:00|811.34|811.34|804.26|804.26|811.34|811.34|801.07|801.07|0
858207600000|1997-03-12 23:00:00|804.26|804.26|789.56|789.56|804.26|804.26|789.44|789.44|0
858294000000|1997-03-13 23:00:00|789.56|789.56|793.17|793.17|796.88|796.88|789.56|789.56|0
858553200000|1997-03-16 23:00:00|793.17|793.17|795.71|795.71|796.28|796.28|782.98|782.98|0
858639600000|1997-03-17 23:00:00|795.71|795.71|789.66|789.66|797.18|797.18|785.47|785.47|0
858726000000|1997-03-18 23:00:00|789.66|789.66|785.77|785.77|791.59|791.59|780.03|780.03|0
858812400000|1997-03-19 23:00:00|785.77|785.77|782.65|782.65|786.29|786.29|778.04|778.04|0
858898800000|1997-03-20 23:00:00|782.65|782.65|784.1|784.1|786.44|786.44|782.65|782.65|0
859158000000|1997-03-23 23:00:00|784.1|784.1|790.89|790.89|791.01|791.01|780.79|780.79|0
859244400000|1997-03-24 23:00:00|790.89|790.89|789.07|789.07|798.11|798.11|788.39|788.39|0
859330800000|1997-03-25 23:00:00|789.07|789.07|790.5|790.5|794.89|794.89|786.77|786.77|0
859417200000|1997-03-26 23:00:00|790.5|790.5|773.88|773.88|792.58|792.58|767.32|767.32|0
859759200000|1997-03-30 22:00:00|773.88|773.88|757.12|757.12|773.88|773.88|756.13|756.13|0
859845600000|1997-03-31 22:00:00|757.12|757.12|759.64|759.64|761.49|761.49|751.26|751.26|0
859932000000|1997-04-01 22:00:00|759.64|759.64|750.11|750.11|759.65|759.65|747.59|747.59|0
860018400000|1997-04-02 22:00:00|750.11|750.11|750.32|750.32|751.04|751.04|744.4|744.4|0
860104800000|1997-04-03 22:00:00|750.32|750.32|757.9|757.9|757.9|757.9|744.04|744.04|0
860364000000|1997-04-06 22:00:00|757.9|757.9|762.13|762.13|764.82|764.82|757.9|757.9|0
860450400000|1997-04-07 22:00:00|762.13|762.13|766.12|766.12|766.25|766.25|758.36|758.36|0
860536800000|1997-04-08 22:00:00|766.12|766.12|760.6|760.6|769.53|769.53|759.15|759.15|0
860623200000|1997-04-09 22:00:00|760.6|760.6|758.34|758.34|763.73|763.73|757.65|757.65|0
860709600000|1997-04-10 22:00:00|758.34|758.34|737.65|737.65|758.34|758.34|737.64|737.64|0
860968800000|1997-04-13 22:00:00|737.65|737.65|743.73|743.73|743.73|743.73|733.54|733.54|0
861055200000|1997-04-14 22:00:00|743.73|743.73|754.72|754.72|754.72|754.72|743.73|743.73|0
861141600000|1997-04-15 22:00:00|754.72|754.72|763.53|763.53|763.53|763.53|751.99|751.99|0
861228000000|1997-04-16 22:00:00|763.53|763.53|761.77|761.77|768.55|768.55|760.49|760.49|0
861314400000|1997-04-17 22:00:00|761.77|761.77|766.34|766.34|767.93|767.93|761.77|761.77|0
861573600000|1997-04-20 22:00:00|766.34|766.34|760.37|760.37|767.39|767.39|756.38|756.38|0
861660000000|1997-04-21 22:00:00|760.37|760.37|774.61|774.61|774.64|774.64|759.9|759.9|0
861746400000|1997-04-22 22:00:00|774.61|774.61|773.64|773.64|778.19|778.19|771.9|771.9|0
861832800000|1997-04-23 22:00:00|773.64|773.64|771.18|771.18|779.89|779.89|769.72|769.72|0
861919200000|1997-04-24 22:00:00|771.18|771.18|765.37|765.37|771.18|771.18|764.63|764.63|0
862178400000|1997-04-27 22:00:00|765.37|765.37|772.96|772.96|773.89|773.89|763.3|763.3|0
862264800000|1997-04-28 22:00:00|772.96|772.96|794.05|794.05|794.44|794.44|772.96|772.96|0
862351200000|1997-04-29 22:00:00|794.05|794.05|801.34|801.34|804.13|804.13|791.21|791.21|0
862437600000|1997-04-30 22:00:00|801.34|801.34|798.53|798.53|802.95|802.95|793.21|793.21|0
862524000000|1997-05-01 22:00:00|798.53|798.53|812.97|812.97|812.99|812.99|798.53|798.53|0
862783200000|1997-05-04 22:00:00|812.97|812.97|830.24|830.24|830.29|830.29|811.8|811.8|0
862869600000|1997-05-05 22:00:00|830.24|830.24|827.76|827.76|832.29|832.29|824.7|824.7|0
862956000000|1997-05-06 22:00:00|827.76|827.76|815.62|815.62|827.76|827.76|814.7|814.7|0
863042400000|1997-05-07 22:00:00|815.62|815.62|820.26|820.26|829.09|829.09|811.84|811.84|0
863128800000|1997-05-08 22:00:00|820.26|820.26|824.78|824.78|827.69|827.69|815.78|815.78|0
863388000000|1997-05-11 22:00:00|824.78|824.78|837.66|837.66|838.56|838.56|824.78|824.78|0
863474400000|1997-05-12 22:00:00|837.66|837.66|833.13|833.13|838.49|838.49|829.12|829.12|0
863560800000|1997-05-13 22:00:00|833.13|833.13|836.04|836.04|841.29|841.29|833.13|833.13|0
863647200000|1997-05-14 22:00:00|836.04|836.04|841.88|841.88|842.45|842.45|833.34|833.34|0
863733600000|1997-05-15 22:00:00|841.88|841.88|829.75|829.75|841.88|841.88|829.15|829.15|0
863992800000|1997-05-18 22:00:00|829.75|829.75|833.27|833.27|835.92|835.92|828.87|828.87|0
864079200000|1997-05-19 22:00:00|833.27|833.27|841.66|841.66|841.96|841.96|826.41|826.41|0
864165600000|1997-05-20 22:00:00|841.66|841.66|839.35|839.35|846.87|846.87|835.22|835.22|0
864252000000|1997-05-21 22:00:00|839.35|839.35|835.66|835.66|841.91|841.91|833.86|833.86|0
864338400000|1997-05-22 22:00:00|835.66|835.66|847.03|847.03|848.49|848.49|835.66|835.66|0
864684000000|1997-05-26 22:00:00|847.03|847.03|849.71|849.71|851.53|851.53|840.96|840.96|0
864770400000|1997-05-27 22:00:00|849.71|849.71|847.21|847.21|850.95|850.95|843.21|843.21|0
864856800000|1997-05-28 22:00:00|847.21|847.21|844.08|844.08|848.96|848.96|842.61|842.61|0
864943200000|1997-05-29 22:00:00|844.08|844.08|848.28|848.28|851.87|851.87|831.87|831.87|0
865202400000|1997-06-01 22:00:00|848.28|848.28|846.36|846.36|851.34|851.34|844.61|844.61|0
865288800000|1997-06-02 22:00:00|846.36|846.36|845.48|845.48|850.56|850.56|841.51|841.51|0
865375200000|1997-06-03 22:00:00|845.48|845.48|840.11|840.11|845.55|845.55|838.82|838.82|0
865461600000|1997-06-04 22:00:00|840.11|840.11|843.43|843.43|848.89|848.89|840.11|840.11|0
865548000000|1997-06-05 22:00:00|843.43|843.43|858.01|858.01|859.24|859.24|843.36|843.36|0
865807200000|1997-06-08 22:00:00|858.01|858.01|862.91|862.91|865.14|865.14|858.01|858.01|0
865893600000|1997-06-09 22:00:00|862.91|862.91|865.27|865.27|870.05|870.05|862.18|862.18|0
865980000000|1997-06-10 22:00:00|865.27|865.27|869.57|869.57|870.66|870.66|865.15|865.15|0
866066400000|1997-06-11 22:00:00|869.57|869.57|883.48|883.48|884.34|884.34|869.01|869.01|0
866152800000|1997-06-12 22:00:00|883.48|883.48|893.27|893.27|894.69|894.69|883.48|883.48|0
866412000000|1997-06-15 22:00:00|893.27|893.27|893.9|893.9|895.17|895.17|891.21|891.21|0
866498400000|1997-06-16 22:00:00|893.9|893.9|894.42|894.42|897.6|897.6|886.19|886.19|0
866584800000|1997-06-17 22:00:00|894.42|894.42|889.06|889.06|894.42|894.42|887.03|887.03|0
866671200000|1997-06-18 22:00:00|889.06|889.06|897.99|897.99|900.09|900.09|888.99|888.99|0
866757600000|1997-06-19 22:00:00|897.99|897.99|898.7|898.7|901.77|901.77|897.77|897.77|0
867016800000|1997-06-22 22:00:00|898.7|898.7|878.62|878.62|898.7|898.7|878.43|878.43|0
867103200000|1997-06-23 22:00:00|878.62|878.62|896.34|896.34|896.75|896.75|878.62|878.62|0
867189600000|1997-06-24 22:00:00|896.34|896.34|888.99|888.99|902.09|902.09|882.24|882.24|0
867276000000|1997-06-25 22:00:00|888.99|888.99|883.68|883.68|893.21|893.21|879.32|879.32|0
867362400000|1997-06-26 22:00:00|883.68|883.68|887.3|887.3|894.7|894.7|883.68|883.68|0
867621600000|1997-06-29 22:00:00|887.3|887.3|885.14|885.14|892.62|892.62|879.82|879.82|0
867708000000|1997-06-30 22:00:00|885.14|885.14|891.03|891.03|893.88|893.88|884.54|884.54|0
867794400000|1997-07-01 22:00:00|891.03|891.03|904.03|904.03|904.05|904.05|891.03|891.03|0
867880800000|1997-07-02 22:00:00|904.03|904.03|916.92|916.92|917.82|917.82|904.03|904.03|0
868226400000|1997-07-06 22:00:00|916.92|916.92|912.2|912.2|923.26|923.26|909.69|909.69|0
868312800000|1997-07-07 22:00:00|912.2|912.2|918.75|918.75|918.76|918.76|911.56|911.56|0
868399200000|1997-07-08 22:00:00|918.75|918.75|907.54|907.54|922.03|922.03|902.48|902.48|0
868485600000|1997-07-09 22:00:00|907.54|907.54|913.78|913.78|916.54|916.54|904.31|904.31|0
868572000000|1997-07-10 22:00:00|913.78|913.78|916.68|916.68|919.74|919.74|913.11|913.11|0
868831200000|1997-07-13 22:00:00|916.68|916.68|918.38|918.38|921.78|921.78|912.02|912.02|0
868917600000|1997-07-14 22:00:00|918.38|918.38|925.76|925.76|926.15|926.15|914.52|914.52|0
869004000000|1997-07-15 22:00:00|925.76|925.76|936.59|936.59|939.32|939.32|925.76|925.76|0
869090400000|1997-07-16 22:00:00|936.59|936.59|931.61|931.61|936.96|936.96|927.9|927.9|0
869176800000|1997-07-17 22:00:00|931.61|931.61|915.3|915.3|931.61|931.61|912.9|912.9|0
869436000000|1997-07-20 22:00:00|915.3|915.3|912.94|912.94|915.38|915.38|907.12|907.12|0
869522400000|1997-07-21 22:00:00|912.94|912.94|933.98|933.98|934.38|934.38|912.94|912.94|0
869608800000|1997-07-22 22:00:00|933.98|933.98|936.56|936.56|941.8|941.8|933.98|933.98|0
869695200000|1997-07-23 22:00:00|936.56|936.56|940.3|940.3|941.51|941.51|926.91|926.91|0
869781600000|1997-07-24 22:00:00|940.3|940.3|938.79|938.79|945.65|945.65|936.09|936.09|0
870040800000|1997-07-27 22:00:00|938.79|938.79|936.45|936.45|942.97|942.97|935.19|935.19|0
870127200000|1997-07-28 22:00:00|936.45|936.45|942.29|942.29|942.96|942.96|932.56|932.56|0
870213600000|1997-07-29 22:00:00|942.29|942.29|952.29|952.29|953.98|953.98|941.98|941.98|0
870300000000|1997-07-30 22:00:00|952.29|952.29|954.29|954.29|957.73|957.73|948.89|948.89|0
870386400000|1997-07-31 22:00:00|954.29|954.29|947.14|947.14|955.33|955.33|939.05|939.05|0
870645600000|1997-08-03 22:00:00|947.14|947.14|950.3|950.3|953.18|953.18|943.6|943.6|0
870732000000|1997-08-04 22:00:00|950.3|950.3|952.37|952.37|954.21|954.21|948.92|948.92|0
870818400000|1997-08-05 22:00:00|952.37|952.37|960.32|960.32|962.43|962.43|949.45|949.45|0
870904800000|1997-08-06 22:00:00|960.32|960.32|951.19|951.19|964.17|964.17|950.87|950.87|0
870991200000|1997-08-07 22:00:00|951.19|951.19|933.54|933.54|951.19|951.19|925.74|925.74|0
871250400000|1997-08-10 22:00:00|933.54|933.54|937|937|938.5|938.5|925.39|925.39|0
871336800000|1997-08-11 22:00:00|937|937|926.53|926.53|942.99|942.99|925.66|925.66|0
871423200000|1997-08-12 22:00:00|926.53|926.53|922.02|922.02|935.77|935.77|916.54|916.54|0
871509600000|1997-08-13 22:00:00|922.02|922.02|924.77|924.77|930.07|930.07|916.92|916.92|0
871596000000|1997-08-14 22:00:00|924.77|924.77|900.81|900.81|924.77|924.77|900.81|900.81|0
871855200000|1997-08-17 22:00:00|900.81|900.81|912.49|912.49|912.57|912.57|893.34|893.34|0
871941600000|1997-08-18 22:00:00|912.49|912.49|926.01|926.01|926.01|926.01|912.49|912.49|0
872028000000|1997-08-19 22:00:00|926.01|926.01|939.35|939.35|939.35|939.35|924.58|924.58|0
872114400000|1997-08-20 22:00:00|939.35|939.35|925.05|925.05|939.47|939.47|921.35|921.35|0
872200800000|1997-08-21 22:00:00|925.05|925.05|923.55|923.55|925.05|925.05|905.42|905.42|0
872460000000|1997-08-24 22:00:00|923.55|923.55|920.16|920.16|930.93|930.93|917.29|917.29|0
872546400000|1997-08-25 22:00:00|920.16|920.16|913.02|913.02|922.47|922.47|911.72|911.72|0
872632800000|1997-08-26 22:00:00|913.02|913.02|913.7|913.7|916.23|916.23|903.83|903.83|0
872719200000|1997-08-27 22:00:00|913.7|913.7|903.67|903.67|915.9|915.9|898.65|898.65|0
872805600000|1997-08-28 22:00:00|903.67|903.67|899.47|899.47|907.28|907.28|896.82|896.82|0
873151200000|1997-09-01 22:00:00|899.47|899.47|927.58|927.58|927.58|927.58|899.47|899.47|0
873237600000|1997-09-02 22:00:00|927.58|927.58|927.86|927.86|935.9|935.9|926.87|926.87|0
873324000000|1997-09-03 22:00:00|927.86|927.86|930.87|930.87|933.36|933.36|925.59|925.59|0
873410400000|1997-09-04 22:00:00|930.87|930.87|929.05|929.05|940.37|940.37|924.05|924.05|0
873669600000|1997-09-07 22:00:00|929.05|929.05|931.2|931.2|936.5|936.5|929.05|929.05|0
873756000000|1997-09-08 22:00:00|931.2|931.2|933.62|933.62|938.9|938.9|927.28|927.28|0
873842400000|1997-09-09 22:00:00|933.62|933.62|919.03|919.03|933.62|933.62|918.76|918.76|0
873928800000|1997-09-10 22:00:00|919.03|919.03|912.59|912.59|919.03|919.03|902.56|902.56|0
874015200000|1997-09-11 22:00:00|912.59|912.59|923.91|923.91|925.05|925.05|906.7|906.7|0
874274400000|1997-09-14 22:00:00|923.91|923.91|919.77|919.77|928.9|928.9|919.41|919.41|0
874360800000|1997-09-15 22:00:00|919.77|919.77|945.64|945.64|947.66|947.66|919.77|919.77|0
874447200000|1997-09-16 22:00:00|945.64|945.64|943|943|950.29|950.29|941.99|941.99|0
874533600000|1997-09-17 22:00:00|943|943|947.29|947.29|958.19|958.19|943|943|0
874620000000|1997-09-18 22:00:00|947.29|947.29|950.51|950.51|952.35|952.35|943.9|943.9|0
874879200000|1997-09-21 22:00:00|950.51|950.51|955.43|955.43|960.59|960.59|950.51|950.51|0
874965600000|1997-09-22 22:00:00|955.43|955.43|951.93|951.93|955.78|955.78|948.07|948.07|0
875052000000|1997-09-23 22:00:00|951.93|951.93|944.48|944.48|959.78|959.78|944.07|944.07|0
875138400000|1997-09-24 22:00:00|944.48|944.48|937.91|937.91|947|947|937.38|937.38|0
875224800000|1997-09-25 22:00:00|937.91|937.91|945.22|945.22|946.44|946.44|937.91|937.91|0
875484000000|1997-09-28 22:00:00|945.22|945.22|953.34|953.34|953.96|953.96|941.94|941.94|0
875570400000|1997-09-29 22:00:00|953.34|953.34|947.28|947.28|955.17|955.17|947.28|947.28|0
875656800000|1997-09-30 22:00:00|950.92|950.92|955.41|955.41|956.71|956.71|948.04|948.04|0
875743200000|1997-10-01 22:00:00|955.41|955.41|960.46|960.46|960.46|960.46|952.94|952.94|0
875829600000|1997-10-02 22:00:00|960.46|960.46|965.03|965.03|975.47|975.47|955.13|955.13|0
876088800000|1997-10-05 22:00:00|965.03|965.03|972.69|972.69|974.16|974.16|965.03|965.03|0
876175200000|1997-10-06 22:00:00|972.69|972.69|983.12|983.12|983.12|983.12|971.95|971.95|0
876261600000|1997-10-07 22:00:00|983.12|983.12|973.84|973.84|983.12|983.12|968.65|968.65|0
876348000000|1997-10-08 22:00:00|973.84|973.84|970.62|970.62|974.72|974.72|963.34|963.34|0
876434400000|1997-10-09 22:00:00|970.62|970.62|966.98|966.98|970.62|970.62|963.42|963.42|0
876693600000|1997-10-12 22:00:00|966.98|966.98|968.1|968.1|973.46|973.46|966.95|966.95|0
876780000000|1997-10-13 22:00:00|968.1|968.1|970.28|970.28|972.86|972.86|961.87|961.87|0
876866400000|1997-10-14 22:00:00|970.28|970.28|965.72|965.72|970.28|970.28|962.75|962.75|0
876952800000|1997-10-15 22:00:00|965.72|965.72|955.23|955.23|973.38|973.38|950.77|950.77|0
877039200000|1997-10-16 22:00:00|955.23|955.23|944.16|944.16|955.23|955.23|931.58|931.58|0
877298400000|1997-10-19 22:00:00|944.16|944.16|955.61|955.61|955.72|955.72|941.43|941.43|0
877384800000|1997-10-20 22:00:00|955.61|955.61|972.28|972.28|972.56|972.56|955.61|955.61|0
877471200000|1997-10-21 22:00:00|972.28|972.28|968.49|968.49|972.61|972.61|965.66|965.66|0
877557600000|1997-10-22 22:00:00|968.49|968.49|950.69|950.69|968.49|968.49|944.16|944.16|0
877644000000|1997-10-23 22:00:00|950.69|950.69|941.64|941.64|960.04|960.04|937.55|937.55|0
877906800000|1997-10-26 23:00:00|941.64|941.64|876.99|876.99|941.64|941.64|876.73|876.73|0
877993200000|1997-10-27 23:00:00|876.99|876.99|921.85|921.85|923.09|923.09|855.27|855.27|0
878079600000|1997-10-28 23:00:00|921.85|921.85|919.16|919.16|935.24|935.24|913.88|913.88|0
878166000000|1997-10-29 23:00:00|919.16|919.16|903.68|903.68|923.28|923.28|903.68|903.68|0
878252400000|1997-10-30 23:00:00|903.68|903.68|914.62|914.62|919.93|919.93|903.68|903.68|0
878511600000|1997-11-02 23:00:00|914.62|914.62|938.99|938.99|939.02|939.02|914.62|914.62|0
878598000000|1997-11-03 23:00:00|938.99|938.99|940.76|940.76|941.4|941.4|932.66|932.66|0
878684400000|1997-11-04 23:00:00|940.76|940.76|942.76|942.76|949.62|949.62|938.16|938.16|0
878770800000|1997-11-05 23:00:00|942.76|942.76|938.03|938.03|942.85|942.85|934.16|934.16|0
878857200000|1997-11-06 23:00:00|938.03|938.03|927.51|927.51|938.03|938.03|915.39|915.39|0
879116400000|1997-11-09 23:00:00|927.51|927.51|921.13|921.13|935.9|935.9|920.26|920.26|0
879202800000|1997-11-10 23:00:00|921.13|921.13|923.78|923.78|928.29|928.29|919.63|919.63|0
879289200000|1997-11-11 23:00:00|923.78|923.78|905.96|905.96|923.88|923.88|905.34|905.34|0
879375600000|1997-11-12 23:00:00|905.96|905.96|916.66|916.66|917.79|917.79|900.61|900.61|0
879462000000|1997-11-13 23:00:00|916.66|916.66|928.35|928.35|930.44|930.44|915.34|915.34|0
879721200000|1997-11-16 23:00:00|928.35|928.35|946.2|946.2|949.66|949.66|928.35|928.35|0
879807600000|1997-11-17 23:00:00|946.2|946.2|938.23|938.23|947.65|947.65|937.43|937.43|0
879894000000|1997-11-18 23:00:00|938.23|938.23|944.59|944.59|947.28|947.28|934.83|934.83|0
879980400000|1997-11-19 23:00:00|944.59|944.59|958.98|958.98|961.83|961.83|944.59|944.59|0
880066800000|1997-11-20 23:00:00|958.98|958.98|963.09|963.09|964.55|964.55|954.6|954.6|0
880326000000|1997-11-23 23:00:00|963.09|963.09|946.67|946.67|963.09|963.09|945.22|945.22|0
880412400000|1997-11-24 23:00:00|951.23|951.23|950.82|950.82|954.47|954.47|944.71|944.71|0
880498800000|1997-11-25 23:00:00|950.82|950.82|951.64|951.64|956.47|956.47|950.82|950.82|0
880671600000|1997-11-27 23:00:00|951.64|951.64|955.4|955.4|959.13|959.13|951.64|951.64|0
880930800000|1997-11-30 23:00:00|955.4|955.4|974.78|974.78|974.77|974.77|955.4|955.4|0
881017200000|1997-12-01 23:00:00|974.78|974.78|971.68|971.68|976.2|976.2|969.83|969.83|0
881103600000|1997-12-02 23:00:00|971.68|971.68|976.77|976.77|980.81|980.81|966.16|966.16|0
881190000000|1997-12-03 23:00:00|976.77|976.77|973.1|973.1|983.36|983.36|971.37|971.37|0
881276400000|1997-12-04 23:00:00|973.1|973.1|983.79|983.79|986.25|986.25|969.1|969.1|0
881535600000|1997-12-07 23:00:00|983.79|983.79|982.37|982.37|985.67|985.67|979.57|979.57|0
881622000000|1997-12-08 23:00:00|982.37|982.37|975.78|975.78|982.37|982.37|973.81|973.81|0
881708400000|1997-12-09 23:00:00|975.78|975.78|969.79|969.79|975.78|975.78|962.68|962.68|0
881794800000|1997-12-10 23:00:00|969.79|969.79|954.94|954.94|969.79|969.79|951.89|951.89|0
881881200000|1997-12-11 23:00:00|954.94|954.94|953.39|953.39|961.32|961.32|947|947|0
882140400000|1997-12-14 23:00:00|953.39|953.39|963.39|963.39|965.96|965.96|953.39|953.39|0
882226800000|1997-12-15 23:00:00|963.39|963.39|968.04|968.04|973|973|963.39|963.39|0
882313200000|1997-12-16 23:00:00|968.04|968.04|965.54|965.54|974.3|974.3|964.25|964.25|0
882399600000|1997-12-17 23:00:00|965.54|965.54|955.3|955.3|965.54|965.54|950.55|950.55|0
882486000000|1997-12-18 23:00:00|955.3|955.3|946.78|946.78|955.3|955.3|924.92|924.92|0
882745200000|1997-12-21 23:00:00|946.78|946.78|953.7|953.7|956.73|956.73|946.25|946.25|0
882831600000|1997-12-22 23:00:00|953.7|953.7|939.13|939.13|954.51|954.51|938.91|938.91|0
882918000000|1997-12-23 23:00:00|939.13|939.13|932.7|932.7|942.88|942.88|932.7|932.7|0
883090800000|1997-12-25 23:00:00|932.7|932.7|936.46|936.46|939.99|939.99|932.7|932.7|0
883350000000|1997-12-28 23:00:00|936.46|936.46|953.35|953.35|953.95|953.95|936.46|936.46|0
883436400000|1997-12-29 23:00:00|953.35|953.35|970.84|970.84|970.84|970.84|953.35|953.35|0
883522800000|1997-12-30 23:00:00|970.84|970.84|970.43|970.43|975.02|975.02|967.41|967.41|0
883695600000|1998-01-01 23:00:00|970.43|970.43|975.04|975.04|975.04|975.04|965.73|965.73|0
883954800000|1998-01-04 23:00:00|975.04|975.04|977.07|977.07|982.63|982.63|969|969|0
884041200000|1998-01-05 23:00:00|977.07|977.07|966.58|966.58|977.07|977.07|962.68|962.68|0
884127600000|1998-01-06 23:00:00|966.58|966.58|964|964|966.58|966.58|952.67|952.67|0
884214000000|1998-01-07 23:00:00|964|964|956.05|956.05|964|964|955.04|955.04|0
884300400000|1998-01-08 23:00:00|956.05|956.05|927.69|927.69|956.05|956.05|921.72|921.72|0
884559600000|1998-01-11 23:00:00|927.69|927.69|939.21|939.21|939.25|939.25|912.83|912.83|0
884646000000|1998-01-12 23:00:00|939.21|939.21|952.12|952.12|952.14|952.14|939.21|939.21|0
884732400000|1998-01-13 23:00:00|952.12|952.12|957.94|957.94|958.12|958.12|948|948|0
884818800000|1998-01-14 23:00:00|957.94|957.94|950.73|950.73|957.94|957.94|950.27|950.27|0
884905200000|1998-01-15 23:00:00|950.73|950.73|961.51|961.51|965.12|965.12|950.73|950.73|0
885250800000|1998-01-19 23:00:00|961.51|961.51|978.6|978.6|978.6|978.6|961.48|961.48|0
885337200000|1998-01-20 23:00:00|978.6|978.6|970.81|970.81|978.6|978.6|963.29|963.29|0
885423600000|1998-01-21 23:00:00|970.81|970.81|963.04|963.04|970.81|970.81|959.49|959.49|0
885510000000|1998-01-22 23:00:00|963.04|963.04|957.59|957.59|966.44|966.44|950.86|950.86|0
885769200000|1998-01-25 23:00:00|957.59|957.59|956.95|956.95|963.04|963.04|954.24|954.24|0
885855600000|1998-01-26 23:00:00|956.95|956.95|969.02|969.02|973.23|973.23|956.26|956.26|0
885942000000|1998-01-27 23:00:00|969.02|969.02|977.46|977.46|978.63|978.63|969.02|969.02|0
886028400000|1998-01-28 23:00:00|977.46|977.46|985.49|985.49|992.65|992.65|975.21|975.21|0
886114800000|1998-01-29 23:00:00|985.49|985.49|980.28|980.28|987.41|987.41|979.63|979.63|0
886374000000|1998-02-01 23:00:00|980.28|980.28|1001.27|1001.27|1002.48|1002.48|980.28|980.28|0
886460400000|1998-02-02 23:00:00|1001.27|1001.27|1006|1006|1006.13|1006.13|996.9|996.9|0
886546800000|1998-02-03 23:00:00|1006|1006|1006.9|1006.9|1009.52|1009.52|999.43|999.43|0
886633200000|1998-02-04 23:00:00|1006.9|1006.9|1003.54|1003.54|1013.51|1013.51|1000.27|1000.27|0
886719600000|1998-02-05 23:00:00|1003.54|1003.54|1012.46|1012.46|1013.07|1013.07|1003.36|1003.36|0
886978800000|1998-02-08 23:00:00|1012.46|1012.46|1010.74|1010.74|1015.33|1015.33|1006.28|1006.28|0
887065200000|1998-02-09 23:00:00|1010.74|1010.74|1019.01|1019.01|1022.15|1022.15|1010.71|1010.71|0
887151600000|1998-02-10 23:00:00|1019.01|1019.01|1020.01|1020.01|1020.71|1020.71|1016.38|1016.38|0
887238000000|1998-02-11 23:00:00|1020.01|1020.01|1024.14|1024.14|1026.3|1026.3|1008.55|1008.55|0
887324400000|1998-02-12 23:00:00|1024.14|1024.14|1020.09|1020.09|1024.14|1024.14|1017.71|1017.71|0
887670000000|1998-02-16 23:00:00|1020.09|1020.09|1022.76|1022.76|1028.02|1028.02|1020.09|1020.09|0
887756400000|1998-02-17 23:00:00|1022.76|1022.76|1032.08|1032.08|1032.06|1032.06|1021.7|1021.7|0
887842800000|1998-02-18 23:00:00|1032.08|1032.08|1028.28|1028.28|1032.93|1032.93|1026.62|1026.62|0
887929200000|1998-02-19 23:00:00|1028.28|1028.28|1034.21|1034.21|1034.21|1034.21|1022.69|1022.69|0
888188400000|1998-02-22 23:00:00|1034.21|1034.21|1038.14|1038.14|1038.68|1038.68|1031.76|1031.76|0
888274800000|1998-02-23 23:00:00|1038.14|1038.14|1030.56|1030.56|1038.73|1038.73|1028.89|1028.89|0
888361200000|1998-02-24 23:00:00|1030.56|1030.56|1042.9|1042.9|1045.79|1045.79|1030.56|1030.56|0
888447600000|1998-02-25 23:00:00|1042.9|1042.9|1048.67|1048.67|1048.68|1048.68|1039.85|1039.85|0
888534000000|1998-02-26 23:00:00|1048.67|1048.67|1049.34|1049.34|1051.66|1051.66|1044.4|1044.4|0
888793200000|1998-03-01 23:00:00|1049.34|1049.34|1047.7|1047.7|1053.98|1053.98|1044.7|1044.7|0
888879600000|1998-03-02 23:00:00|1047.7|1047.7|1052.02|1052.02|1052.02|1052.02|1043.41|1043.41|0
888966000000|1998-03-03 23:00:00|1052.02|1052.02|1047.33|1047.33|1052.02|1052.02|1042.74|1042.74|0
889052400000|1998-03-04 23:00:00|1047.33|1047.33|1035.05|1035.05|1047.33|1047.33|1030.87|1030.87|0
889138800000|1998-03-05 23:00:00|1035.05|1035.05|1055.69|1055.69|1055.69|1055.69|1035.05|1035.05|0
889398000000|1998-03-08 23:00:00|1055.69|1055.69|1052.31|1052.31|1058.55|1058.55|1050.02|1050.02|0
889484400000|1998-03-09 23:00:00|1052.31|1052.31|1064.25|1064.25|1064.59|1064.59|1052.31|1052.31|0
889570800000|1998-03-10 23:00:00|1064.25|1064.25|1068.47|1068.47|1069.18|1069.18|1064.22|1064.22|0
889657200000|1998-03-11 23:00:00|1068.47|1068.47|1069.92|1069.92|1071.87|1071.87|1063.54|1063.54|0
889743600000|1998-03-12 23:00:00|1069.92|1069.92|1068.61|1068.61|1075.86|1075.86|1066.57|1066.57|0
890002800000|1998-03-15 23:00:00|1068.61|1068.61|1079.27|1079.27|1079.46|1079.46|1068.61|1068.61|0
890089200000|1998-03-16 23:00:00|1079.27|1079.27|1080.45|1080.45|1080.52|1080.52|1073.29|1073.29|0
890175600000|1998-03-17 23:00:00|1080.45|1080.45|1085.52|1085.52|1085.52|1085.52|1077.77|1077.77|0
890262000000|1998-03-18 23:00:00|1085.52|1085.52|1089.74|1089.74|1089.74|1089.74|1084.3|1084.3|0
890348400000|1998-03-19 23:00:00|1089.74|1089.74|1099.16|1099.16|1101.04|1101.04|1089.39|1089.39|0
890607600000|1998-03-22 23:00:00|1099.16|1099.16|1095.55|1095.55|1101.16|1101.16|1094.25|1094.25|0
890694000000|1998-03-23 23:00:00|1095.55|1095.55|1105.65|1105.65|1106.75|1106.75|1095.55|1095.55|0
890780400000|1998-03-24 23:00:00|1105.65|1105.65|1101.93|1101.93|1113.07|1113.07|1092.84|1092.84|0
890866800000|1998-03-25 23:00:00|1101.93|1101.93|1100.8|1100.8|1106.28|1106.28|1097|1097|0
890953200000|1998-03-26 23:00:00|1100.8|1100.8|1095.44|1095.44|1107.18|1107.18|1091.14|1091.14|0
891208800000|1998-03-29 22:00:00|1095.44|1095.44|1093.55|1093.55|1099.1|1099.1|1090.02|1090.02|0
891295200000|1998-03-30 22:00:00|1093.55|1093.55|1101.75|1101.75|1110.13|1110.13|1093.55|1093.55|0
891381600000|1998-03-31 22:00:00|1101.75|1101.75|1108.15|1108.15|1109.19|1109.19|1095.29|1095.29|0
891468000000|1998-04-01 22:00:00|1108.15|1108.15|1120.01|1120.01|1121.01|1121.01|1107.89|1107.89|0
891554400000|1998-04-02 22:00:00|1120.01|1120.01|1122.7|1122.7|1126.36|1126.36|1118.12|1118.12|0
891813600000|1998-04-05 22:00:00|1122.7|1122.7|1121.38|1121.38|1131.99|1131.99|1121.37|1121.37|0
891900000000|1998-04-06 22:00:00|1121.38|1121.38|1109.55|1109.55|1121.38|1121.38|1102.44|1102.44|0
891986400000|1998-04-07 22:00:00|1109.55|1109.55|1101.65|1101.65|1111.6|1111.6|1098.21|1098.21|0
892072800000|1998-04-08 22:00:00|1101.65|1101.65|1110.67|1110.67|1111.45|1111.45|1101.65|1101.65|0
892418400000|1998-04-12 22:00:00|1110.67|1110.67|1109.69|1109.69|1110.75|1110.75|1100.6|1100.6|0
892504800000|1998-04-13 22:00:00|1109.69|1109.69|1115.75|1115.75|1115.95|1115.95|1109.48|1109.48|0
892591200000|1998-04-14 22:00:00|1115.75|1115.75|1119.32|1119.32|1119.9|1119.9|1112.24|1112.24|0
892677600000|1998-04-15 22:00:00|1119.32|1119.32|1108.17|1108.17|1119.32|1119.32|1105.27|1105.27|0
892764000000|1998-04-16 22:00:00|1108.17|1108.17|1122.72|1122.72|1122.72|1122.72|1104.95|1104.95|0
893023200000|1998-04-19 22:00:00|1122.72|1122.72|1123.65|1123.65|1124.88|1124.88|1118.43|1118.43|0
893109600000|1998-04-20 22:00:00|1123.65|1123.65|1126.67|1126.67|1129.65|1129.65|1119.54|1119.54|0
893196000000|1998-04-21 22:00:00|1126.67|1126.67|1130.54|1130.54|1132.98|1132.98|1126.29|1126.29|0
893282400000|1998-04-22 22:00:00|1130.54|1130.54|1119.58|1119.58|1130.54|1130.54|1117.49|1117.49|0
893368800000|1998-04-23 22:00:00|1119.58|1119.58|1107.9|1107.9|1122.81|1122.81|1104.77|1104.77|0
893628000000|1998-04-26 22:00:00|1107.9|1107.9|1086.54|1086.54|1107.9|1107.9|1076.7|1076.7|0
893714400000|1998-04-27 22:00:00|1086.54|1086.54|1085.11|1085.11|1095.94|1095.94|1081.49|1081.49|0
893800800000|1998-04-28 22:00:00|1085.11|1085.11|1094.63|1094.63|1098.24|1098.24|1084.65|1084.65|0
893887200000|1998-04-29 22:00:00|1094.63|1094.63|1111.75|1111.75|1116.97|1116.97|1094.63|1094.63|0
893973600000|1998-04-30 22:00:00|1111.75|1111.75|1121|1121|1121.02|1121.02|1111.75|1111.75|0
894232800000|1998-05-03 22:00:00|1121|1121|1122.07|1122.07|1130.52|1130.52|1121|1121|0
894319200000|1998-05-04 22:00:00|1122.07|1122.07|1115.5|1115.5|1122.07|1122.07|1111.16|1111.16|0
894405600000|1998-05-05 22:00:00|1115.5|1115.5|1104.92|1104.92|1118.39|1118.39|1104.64|1104.64|0
894492000000|1998-05-06 22:00:00|1104.92|1104.92|1095.14|1095.14|1105.58|1105.58|1094.59|1094.59|0
894578400000|1998-05-07 22:00:00|1095.14|1095.14|1108.14|1108.14|1111.42|1111.42|1094.53|1094.53|0
894837600000|1998-05-10 22:00:00|1108.14|1108.14|1106.64|1106.64|1119.13|1119.13|1103.72|1103.72|0
894924000000|1998-05-11 22:00:00|1106.64|1106.64|1115.79|1115.79|1115.96|1115.96|1102.78|1102.78|0
895010400000|1998-05-12 22:00:00|1115.79|1115.79|1118.86|1118.86|1122.22|1122.22|1114.93|1114.93|0
895096800000|1998-05-13 22:00:00|1118.86|1118.86|1117.37|1117.37|1124.03|1124.03|1112.43|1112.43|0
895183200000|1998-05-14 22:00:00|1117.37|1117.37|1108.73|1108.73|1118.66|1118.66|1107.11|1107.11|0
895442400000|1998-05-17 22:00:00|1108.73|1108.73|1105.82|1105.82|1112.44|1112.44|1097.99|1097.99|0
895528800000|1998-05-18 22:00:00|1105.82|1105.82|1109.52|1109.52|1113.5|1113.5|1105.82|1105.82|0
895615200000|1998-05-19 22:00:00|1109.52|1109.52|1119.06|1119.06|1119.08|1119.08|1107.51|1107.51|0
895701600000|1998-05-20 22:00:00|1119.06|1119.06|1114.64|1114.64|1124.45|1124.45|1111.94|1111.94|0
895788000000|1998-05-21 22:00:00|1114.64|1114.64|1110.47|1110.47|1116.89|1116.89|1107.99|1107.99|0
896133600000|1998-05-25 22:00:00|1110.47|1110.47|1094.02|1094.02|1116.79|1116.79|1094.01|1094.01|0
896220000000|1998-05-26 22:00:00|1094.02|1094.02|1092.23|1092.23|1094.44|1094.44|1074.39|1074.39|0
896306400000|1998-05-27 22:00:00|1092.23|1092.23|1097.6|1097.6|1099.73|1099.73|1089.06|1089.06|0
896392800000|1998-05-28 22:00:00|1097.6|1097.6|1090.82|1090.82|1104.16|1104.16|1090.82|1090.82|0
896652000000|1998-05-31 22:00:00|1090.82|1090.82|1090.98|1090.98|1097.85|1097.85|1084.22|1084.22|0
896738400000|1998-06-01 22:00:00|1090.98|1090.98|1093.22|1093.22|1098.71|1098.71|1089.67|1089.67|0
896824800000|1998-06-02 22:00:00|1093.22|1093.22|1082.73|1082.73|1097.43|1097.43|1081.09|1081.09|0
896911200000|1998-06-03 22:00:00|1082.73|1082.73|1094.83|1094.83|1095.93|1095.93|1078.1|1078.1|0
896997600000|1998-06-04 22:00:00|1094.83|1094.83|1113.86|1113.86|1113.88|1113.88|1084.28|1084.28|0
897256800000|1998-06-07 22:00:00|1113.86|1113.86|1115.72|1115.72|1119.7|1119.7|1113.31|1113.31|0
897343200000|1998-06-08 22:00:00|1115.72|1115.72|1118.41|1118.41|1119.92|1119.92|1111.31|1111.31|0
897429600000|1998-06-09 22:00:00|1118.41|1118.41|1112.28|1112.28|1126|1126|1110.27|1110.27|0
897516000000|1998-06-10 22:00:00|1112.28|1112.28|1094.58|1094.58|1114.2|1114.2|1094.28|1094.28|0
897602400000|1998-06-11 22:00:00|1094.58|1094.58|1098.84|1098.84|1098.84|1098.84|1080.83|1080.83|0
897861600000|1998-06-14 22:00:00|1098.84|1098.84|1077.01|1077.01|1098.84|1098.84|1077.01|1077.01|0
897948000000|1998-06-15 22:00:00|1077.01|1077.01|1087.59|1087.59|1087.59|1087.59|1074.67|1074.67|0
898034400000|1998-06-16 22:00:00|1087.59|1087.59|1107.11|1107.11|1112.87|1112.87|1087.58|1087.58|0
898120800000|1998-06-17 22:00:00|1107.11|1107.11|1106.37|1106.37|1109.36|1109.36|1103.71|1103.71|0
898207200000|1998-06-18 22:00:00|1106.37|1106.37|1100.65|1100.65|1111.25|1111.25|1097.1|1097.1|0
898466400000|1998-06-21 22:00:00|1100.65|1100.65|1103.21|1103.21|1109.01|1109.01|1099.42|1099.42|0
898552800000|1998-06-22 22:00:00|1103.21|1103.21|1119.49|1119.49|1119.49|1119.49|1103.21|1103.21|0
898639200000|1998-06-23 22:00:00|1119.49|1119.49|1132.88|1132.88|1134.4|1134.4|1115.1|1115.1|0
898725600000|1998-06-24 22:00:00|1132.88|1132.88|1129.28|1129.28|1142.04|1142.04|1127.6|1127.6|0
898812000000|1998-06-25 22:00:00|1129.28|1129.28|1133.2|1133.2|1136.83|1136.83|1129.28|1129.28|0
899071200000|1998-06-28 22:00:00|1133.2|1133.2|1138.49|1138.49|1145.15|1145.15|1133.2|1133.2|0
899157600000|1998-06-29 22:00:00|1138.49|1138.49|1133.84|1133.84|1140.8|1140.8|1131.98|1131.98|0
899244000000|1998-06-30 22:00:00|1133.84|1133.84|1148.56|1148.56|1148.56|1148.56|1133.84|1133.84|0
899330400000|1998-07-01 22:00:00|1148.56|1148.56|1146.42|1146.42|1148.56|1148.56|1142.99|1142.99|0
899676000000|1998-07-05 22:00:00|1146.42|1146.42|1157.33|1157.33|1157.32|1157.32|1145.03|1145.03|0
899762400000|1998-07-06 22:00:00|1157.33|1157.33|1154.66|1154.66|1159.81|1159.81|1152.85|1152.85|0
899848800000|1998-07-07 22:00:00|1154.66|1154.66|1166.38|1166.38|1166.89|1166.89|1154.66|1154.66|0
899935200000|1998-07-08 22:00:00|1166.38|1166.38|1158.56|1158.56|1166.38|1166.38|1156.03|1156.03|0
900021600000|1998-07-09 22:00:00|1158.57|1158.57|1164.33|1164.33|1166.93|1166.93|1150.88|1150.88|0
900280800000|1998-07-12 22:00:00|1164.33|1164.33|1165.19|1165.19|1166.98|1166.98|1160.21|1160.21|0
900367200000|1998-07-13 22:00:00|1165.19|1165.19|1177.58|1177.58|1179.76|1179.76|1165.19|1165.19|0
900453600000|1998-07-14 22:00:00|1177.58|1177.58|1174.81|1174.81|1181.48|1181.48|1174.73|1174.73|0
900540000000|1998-07-15 22:00:00|1174.81|1174.81|1183.99|1183.99|1184.02|1184.02|1170.4|1170.4|0
900626400000|1998-07-16 22:00:00|1183.99|1183.99|1186.75|1186.75|1188.1|1188.1|1182.42|1182.42|0
900885600000|1998-07-19 22:00:00|1186.75|1186.75|1184.1|1184.1|1190.58|1190.58|1179.19|1179.19|0
900972000000|1998-07-20 22:00:00|1184.1|1184.1|1165.07|1165.07|1187.37|1187.37|1163.05|1163.05|0
901058400000|1998-07-21 22:00:00|1165.07|1165.07|1164.08|1164.08|1167.67|1167.67|1155.2|1155.2|0
901144800000|1998-07-22 22:00:00|1164.08|1164.08|1139.75|1139.75|1164.35|1164.35|1139.75|1139.75|0
901231200000|1998-07-23 22:00:00|1139.75|1139.75|1140.8|1140.8|1150.14|1150.14|1129.11|1129.11|0
901490400000|1998-07-26 22:00:00|1140.8|1140.8|1147.27|1147.27|1147.27|1147.27|1128.19|1128.19|0
901576800000|1998-07-27 22:00:00|1147.27|1147.27|1130.24|1130.24|1147.27|1147.27|1119.44|1119.44|0
901663200000|1998-07-28 22:00:00|1130.24|1130.24|1125.21|1125.21|1138.56|1138.56|1121.98|1121.98|0
901749600000|1998-07-29 22:00:00|1125.21|1125.21|1142.95|1142.95|1143.07|1143.07|1125.21|1125.21|0
901836000000|1998-07-30 22:00:00|1142.95|1142.95|1120.67|1120.67|1142.97|1142.97|1114.3|1114.3|0
902095200000|1998-08-02 22:00:00|1120.67|1120.67|1112.44|1112.44|1121.79|1121.79|1110.39|1110.39|0
902181600000|1998-08-03 22:00:00|1112.44|1112.44|1072.12|1072.12|1119.73|1119.73|1071.82|1071.82|0
902268000000|1998-08-04 22:00:00|1072.12|1072.12|1081.43|1081.43|1084.8|1084.8|1057.35|1057.35|0
902354400000|1998-08-05 22:00:00|1081.43|1081.43|1089.63|1089.63|1090.95|1090.95|1074.94|1074.94|0
902440800000|1998-08-06 22:00:00|1089.63|1089.63|1089.45|1089.45|1102.54|1102.54|1084.72|1084.72|0
902700000000|1998-08-09 22:00:00|1089.45|1089.45|1083.14|1083.14|1092.82|1092.82|1081.76|1081.76|0
902786400000|1998-08-10 22:00:00|1083.14|1083.14|1068.98|1068.98|1083.14|1083.14|1054|1054|0
902872800000|1998-08-11 22:00:00|1068.98|1068.98|1084.22|1084.22|1084.7|1084.7|1068.98|1068.98|0
902959200000|1998-08-12 22:00:00|1084.22|1084.22|1074.91|1074.91|1091.5|1091.5|1074.91|1074.91|0
903045600000|1998-08-13 22:00:00|1074.91|1074.91|1062.75|1062.75|1083.92|1083.92|1057.22|1057.22|0
903304800000|1998-08-16 22:00:00|1062.75|1062.75|1083.67|1083.67|1083.67|1083.67|1055.08|1055.08|0
903391200000|1998-08-17 22:00:00|1083.67|1083.67|1101.2|1101.2|1101.72|1101.72|1083.67|1083.67|0
903477600000|1998-08-18 22:00:00|1101.2|1101.2|1098.06|1098.06|1106.32|1106.32|1094.93|1094.93|0
903564000000|1998-08-19 22:00:00|1098.06|1098.06|1091.6|1091.6|1098.79|1098.79|1089.55|1089.55|0
903650400000|1998-08-20 22:00:00|1091.6|1091.6|1081.24|1081.24|1091.6|1091.6|1054.92|1054.92|0
903909600000|1998-08-23 22:00:00|1081.24|1081.24|1088.14|1088.14|1093.82|1093.82|1081.24|1081.24|0
903996000000|1998-08-24 22:00:00|1088.14|1088.14|1092.85|1092.85|1106.64|1106.64|1085.53|1085.53|0
904082400000|1998-08-25 22:00:00|1092.85|1092.85|1084.19|1084.19|1092.85|1092.85|1075.91|1075.91|0
904168800000|1998-08-26 22:00:00|1084.19|1084.19|1042.59|1042.59|1084.19|1084.19|1037.61|1037.61|0
904255200000|1998-08-27 22:00:00|1042.59|1042.59|1027.14|1027.14|1051.8|1051.8|1021.04|1021.04|0
904514400000|1998-08-30 22:00:00|1027.14|1027.14|957.28|957.28|1033.47|1033.47|957.28|957.28|0
904600800000|1998-08-31 22:00:00|957.28|957.28|994.26|994.26|1000.71|1000.71|939.98|939.98|0
904687200000|1998-09-01 22:00:00|994.26|994.26|990.47|990.47|1013.19|1013.19|988.4|988.4|0
904773600000|1998-09-02 22:00:00|990.47|990.47|982.26|982.26|990.47|990.47|969.32|969.32|0
904860000000|1998-09-03 22:00:00|982.26|982.26|973.89|973.89|991.41|991.41|956.5|956.5|0
905205600000|1998-09-07 22:00:00|973.89|973.89|1023.46|1023.46|1023.46|1023.46|973.89|973.89|0
905292000000|1998-09-08 22:00:00|1023.46|1023.46|1006.2|1006.2|1027.72|1027.72|1004.56|1004.56|0
905378400000|1998-09-09 22:00:00|1006.2|1006.2|980.19|980.19|1006.2|1006.2|968.64|968.64|0
905464800000|1998-09-10 22:00:00|980.19|980.19|1009.06|1009.06|1009.06|1009.06|969.71|969.71|0
905724000000|1998-09-13 22:00:00|1009.06|1009.06|1029.72|1029.72|1038.38|1038.38|1009.06|1009.06|0
905810400000|1998-09-14 22:00:00|1029.72|1029.72|1037.68|1037.68|1037.9|1037.9|1021.42|1021.42|0
905896800000|1998-09-15 22:00:00|1037.68|1037.68|1045.48|1045.48|1046.07|1046.07|1029.31|1029.31|0
905983200000|1998-09-16 22:00:00|1045.48|1045.48|1018.87|1018.87|1045.48|1045.48|1016.05|1016.05|0
906069600000|1998-09-17 22:00:00|1018.87|1018.87|1020.09|1020.09|1022.01|1022.01|1011.86|1011.86|0
906328800000|1998-09-20 22:00:00|1020.09|1020.09|1023.89|1023.89|1026.02|1026.02|993.82|993.82|0
906415200000|1998-09-21 22:00:00|1023.89|1023.89|1029.63|1029.63|1033.89|1033.89|1021.96|1021.96|0
906501600000|1998-09-22 22:00:00|1029.63|1029.63|1066.09|1066.09|1066.09|1066.09|1029.63|1029.63|0
906588000000|1998-09-23 22:00:00|1066.09|1066.09|1042.72|1042.72|1066.11|1066.11|1033.04|1033.04|0
906674400000|1998-09-24 22:00:00|1042.72|1042.72|1044.75|1044.75|1051.89|1051.89|1028.49|1028.49|0
906933600000|1998-09-27 22:00:00|1044.75|1044.75|1048.69|1048.69|1061.46|1061.46|1042.23|1042.23|0
907020000000|1998-09-28 22:00:00|1048.69|1048.69|1049.02|1049.02|1056.31|1056.31|1039.88|1039.88|0
907106400000|1998-09-29 22:00:00|1049.02|1049.02|1017.01|1017.01|1049.02|1049.02|1015.73|1015.73|0
907192800000|1998-09-30 22:00:00|1017.01|1017.01|986.39|986.39|1017.01|1017.01|981.25|981.25|0
907279200000|1998-10-01 22:00:00|986.39|986.39|1002.6|1002.6|1005.42|1005.42|971.65|971.65|0
907538400000|1998-10-04 22:00:00|1002.6|1002.6|988.56|988.56|1002.6|1002.6|964.72|964.72|0
907624800000|1998-10-05 22:00:00|988.56|988.56|984.59|984.59|1008.77|1008.77|974.81|974.81|0
907711200000|1998-10-06 22:00:00|984.59|984.59|970.68|970.68|995.66|995.66|957.15|957.15|0
907797600000|1998-10-07 22:00:00|970.68|970.68|959.44|959.44|970.68|970.68|923.32|923.32|0
907884000000|1998-10-08 22:00:00|959.44|959.44|984.39|984.39|984.42|984.42|953.04|953.04|0
908143200000|1998-10-11 22:00:00|985.28|985.28|997.71|997.71|1010.71|1010.71|984.39|984.39|0
908229600000|1998-10-12 22:00:00|997.71|997.71|994.8|994.8|1000.78|1000.78|987.55|987.55|0
908316000000|1998-10-13 22:00:00|994.8|994.8|1005.53|1005.53|1014.42|1014.42|987.8|987.8|0
908402400000|1998-10-14 22:00:00|1005.53|1005.53|1047.49|1047.49|1053.09|1053.09|1000.12|1000.12|0
908488800000|1998-10-15 22:00:00|1047.49|1047.49|1056.42|1056.42|1062.65|1062.65|1047.49|1047.49|0
908748000000|1998-10-18 22:00:00|1056.42|1056.42|1062.39|1062.39|1065.21|1065.21|1054.23|1054.23|0
908834400000|1998-10-19 22:00:00|1062.39|1062.39|1063.93|1063.93|1084.06|1084.06|1060.61|1060.61|0
908920800000|1998-10-20 22:00:00|1063.93|1063.93|1069.92|1069.92|1073.61|1073.61|1058.08|1058.08|0
909007200000|1998-10-21 22:00:00|1069.92|1069.92|1078.48|1078.48|1080.43|1080.43|1061.47|1061.47|0
909093600000|1998-10-22 22:00:00|1078.48|1078.48|1070.67|1070.67|1078.48|1078.48|1067.43|1067.43|0
909356400000|1998-10-25 23:00:00|1070.67|1070.67|1072.32|1072.32|1081.23|1081.23|1068.17|1068.17|0
909442800000|1998-10-26 23:00:00|1072.32|1072.32|1065.34|1065.34|1087.08|1087.08|1063.06|1063.06|0
909529200000|1998-10-27 23:00:00|1065.34|1065.34|1068.09|1068.09|1072.79|1072.79|1059.66|1059.66|0
909615600000|1998-10-28 23:00:00|1068.09|1068.09|1085.93|1085.93|1086.11|1086.11|1065.95|1065.95|0
909702000000|1998-10-29 23:00:00|1085.93|1085.93|1098.67|1098.67|1103.78|1103.78|1085.93|1085.93|0
909961200000|1998-11-01 23:00:00|1098.67|1098.67|1111.6|1111.6|1114.44|1114.44|1098.67|1098.67|0
910047600000|1998-11-02 23:00:00|1111.6|1111.6|1110.84|1110.84|1115.02|1115.02|1106.42|1106.42|0
910134000000|1998-11-03 23:00:00|1110.84|1110.84|1118.67|1118.67|1127.18|1127.18|1110.59|1110.59|0
910220400000|1998-11-04 23:00:00|1118.67|1118.67|1133.85|1133.85|1133.88|1133.88|1109.55|1109.55|0
910306800000|1998-11-05 23:00:00|1133.85|1133.85|1141.01|1141.01|1141.3|1141.3|1131.18|1131.18|0
910566000000|1998-11-08 23:00:00|1141.01|1141.01|1130.2|1130.2|1141.01|1141.01|1123.17|1123.17|0
910652400000|1998-11-09 23:00:00|1130.2|1130.2|1128.26|1128.26|1135.37|1135.37|1122.8|1122.8|0
910738800000|1998-11-10 23:00:00|1128.26|1128.26|1120.97|1120.97|1136.25|1136.25|1117.4|1117.4|0
910825200000|1998-11-11 23:00:00|1120.97|1120.97|1117.69|1117.69|1126.57|1126.57|1115.55|1115.55|0
910911600000|1998-11-12 23:00:00|1117.69|1117.69|1125.72|1125.72|1126.34|1126.34|1116.76|1116.76|0
911170800000|1998-11-15 23:00:00|1125.72|1125.72|1135.87|1135.87|1138.72|1138.72|1125.72|1125.72|0
911257200000|1998-11-16 23:00:00|1135.87|1135.87|1139.32|1139.32|1151.71|1151.71|1129.67|1129.67|0
911343600000|1998-11-17 23:00:00|1139.32|1139.32|1144.48|1144.48|1144.52|1144.52|1133.07|1133.07|0
911430000000|1998-11-18 23:00:00|1144.48|1144.48|1152.61|1152.61|1155.1|1155.1|1144.42|1144.42|0
911516400000|1998-11-19 23:00:00|1152.61|1152.61|1163.55|1163.55|1163.55|1163.55|1152.61|1152.61|0
911775600000|1998-11-22 23:00:00|1163.55|1163.55|1188.21|1188.21|1188.21|1188.21|1163.55|1163.55|0
911862000000|1998-11-23 23:00:00|1188.21|1188.21|1182.99|1182.99|1191.3|1191.3|1181.81|1181.81|0
911948400000|1998-11-24 23:00:00|1182.99|1182.99|1186.87|1186.87|1187.16|1187.16|1179.37|1179.37|0
912121200000|1998-11-26 23:00:00|1186.87|1186.87|1192.33|1192.33|1192.97|1192.97|1186.83|1186.83|0
912380400000|1998-11-29 23:00:00|1192.33|1192.33|1163.63|1163.63|1192.72|1192.72|1163.63|1163.63|0
912466800000|1998-11-30 23:00:00|1163.63|1163.63|1175.28|1175.28|1175.89|1175.89|1150.31|1150.31|0
912553200000|1998-12-01 23:00:00|1175.28|1175.28|1171.25|1171.25|1175.28|1175.28|1157.76|1157.76|0
912639600000|1998-12-02 23:00:00|1171.25|1171.25|1150.14|1150.14|1176.99|1176.99|1149.61|1149.61|0
912726000000|1998-12-03 23:00:00|1150.14|1150.14|1176.74|1176.74|1176.74|1176.74|1150.14|1150.14|0
912985200000|1998-12-06 23:00:00|1176.74|1176.74|1187.7|1187.7|1188.96|1188.96|1176.71|1176.71|0
913071600000|1998-12-07 23:00:00|1187.7|1187.7|1181.38|1181.38|1193.53|1193.53|1172.78|1172.78|0
913158000000|1998-12-08 23:00:00|1181.38|1181.38|1183.49|1183.49|1185.22|1185.22|1175.89|1175.89|0
913244400000|1998-12-09 23:00:00|1183.49|1183.49|1165.02|1165.02|1183.77|1183.77|1163.75|1163.75|0
913330800000|1998-12-10 23:00:00|1165.02|1165.02|1166.46|1166.46|1167.89|1167.89|1153.19|1153.19|0
913590000000|1998-12-13 23:00:00|1166.46|1166.46|1141.2|1141.2|1166.46|1166.46|1136.89|1136.89|0
913676400000|1998-12-14 23:00:00|1141.2|1141.2|1162.83|1162.83|1162.83|1162.83|1141.2|1141.2|0
913762800000|1998-12-15 23:00:00|1162.83|1162.83|1161.94|1161.94|1166.29|1166.29|1154.69|1154.69|0
913849200000|1998-12-16 23:00:00|1161.94|1161.94|1179.98|1179.98|1180.03|1180.03|1161.94|1161.94|0
913935600000|1998-12-17 23:00:00|1179.98|1179.98|1188.03|1188.03|1188.89|1188.89|1178.27|1178.27|0
914194800000|1998-12-20 23:00:00|1188.03|1188.03|1202.84|1202.84|1210.88|1210.88|1188.03|1188.03|0
914281200000|1998-12-21 23:00:00|1202.84|1202.84|1203.57|1203.57|1209.22|1209.22|1192.72|1192.72|0
914367600000|1998-12-22 23:00:00|1203.57|1203.57|1228.54|1228.54|1229.89|1229.89|1203.57|1203.57|0
914454000000|1998-12-23 23:00:00|1228.54|1228.54|1226.27|1226.27|1229.72|1229.72|1224.85|1224.85|0
914799600000|1998-12-27 23:00:00|1226.27|1226.27|1225.49|1225.49|1231.52|1231.52|1221.17|1221.17|0
914886000000|1998-12-28 23:00:00|1225.49|1225.49|1241.81|1241.81|1241.86|1241.86|1220.78|1220.78|0
914972400000|1998-12-29 23:00:00|1241.81|1241.81|1231.93|1231.93|1244.93|1244.93|1231.2|1231.2|0
915058800000|1998-12-30 23:00:00|1231.93|1231.93|1229.23|1229.23|1237.18|1237.18|1224.96|1224.96|0
915404400000|1999-01-03 23:00:00|1229.23|1229.23|1228.1|1228.1|1248.81|1248.81|1219.1|1219.1|0
915490800000|1999-01-04 23:00:00|1228.1|1228.1|1244.78|1244.78|1246.11|1246.11|1228.1|1228.1|0
915577200000|1999-01-05 23:00:00|1244.78|1244.78|1272.34|1272.34|1272.5|1272.5|1244.78|1244.78|0
915663600000|1999-01-06 23:00:00|1272.34|1272.34|1269.73|1269.73|1272.34|1272.34|1257.68|1257.68|0
915750000000|1999-01-07 23:00:00|1269.73|1269.73|1275.09|1275.09|1278.24|1278.24|1261.82|1261.82|0
916009200000|1999-01-10 23:00:00|1271.67|1271.67|1263.88|1263.88|1276.22|1276.22|1253.34|1253.34|0
916095600000|1999-01-11 23:00:00|1263.88|1263.88|1239.51|1239.51|1264.45|1264.45|1238.25|1238.25|0
916182000000|1999-01-12 23:00:00|1239.51|1239.51|1234.4|1234.4|1247.75|1247.75|1205.46|1205.46|0
916268400000|1999-01-13 23:00:00|1234.4|1234.4|1212.19|1212.19|1236.81|1236.81|1209.54|1209.54|0
916354800000|1999-01-14 23:00:00|1212.19|1212.19|1243.26|1243.26|1243.27|1243.27|1212.19|1212.19|0
916700400000|1999-01-18 23:00:00|1243.26|1243.26|1252|1252|1253.27|1253.27|1234.91|1234.91|0
916786800000|1999-01-19 23:00:00|1252|1252|1256.62|1256.62|1274.07|1274.07|1251.54|1251.54|0
916873200000|1999-01-20 23:00:00|1256.62|1256.62|1235.16|1235.16|1256.94|1256.94|1232.19|1232.19|0
916959600000|1999-01-21 23:00:00|1235.16|1235.16|1225.19|1225.19|1236.41|1236.41|1217.97|1217.97|0
917218800000|1999-01-24 23:00:00|1225.19|1225.19|1233.98|1233.98|1233.98|1233.98|1219.4|1219.4|0
917305200000|1999-01-25 23:00:00|1233.98|1233.98|1252.31|1252.31|1253.25|1253.25|1233.98|1233.98|0
917391600000|1999-01-26 23:00:00|1252.31|1252.31|1243.17|1243.17|1262.61|1262.61|1242.82|1242.82|0
917478000000|1999-01-27 23:00:00|1243.17|1243.17|1265.37|1265.37|1266.4|1266.4|1243.17|1243.17|0
917564400000|1999-01-28 23:00:00|1265.37|1265.37|1279.64|1279.64|1280.37|1280.37|1255.18|1255.18|0
917823600000|1999-01-31 23:00:00|1279.64|1279.64|1273|1273|1283.75|1283.75|1271.31|1271.31|0
917910000000|1999-02-01 23:00:00|1273|1273|1261.99|1261.99|1273.49|1273.49|1247.56|1247.56|0
917996400000|1999-02-02 23:00:00|1261.99|1261.99|1272.07|1272.07|1276.04|1276.04|1255.27|1255.27|0
918082800000|1999-02-03 23:00:00|1272.07|1272.07|1248.49|1248.49|1272.23|1272.23|1248.36|1248.36|0
918169200000|1999-02-04 23:00:00|1248.49|1248.49|1239.4|1239.4|1251.86|1251.86|1232.28|1232.28|0
918428400000|1999-02-07 23:00:00|1239.4|1239.4|1243.77|1243.77|1246.93|1246.93|1231.98|1231.98|0
918514800000|1999-02-08 23:00:00|1243.77|1243.77|1216.14|1216.14|1243.97|1243.97|1215.63|1215.63|0
918601200000|1999-02-09 23:00:00|1216.14|1216.14|1223.55|1223.55|1226.78|1226.78|1211.89|1211.89|0
918687600000|1999-02-10 23:00:00|1223.55|1223.55|1254.04|1254.04|1254.05|1254.05|1223.19|1223.19|0
918774000000|1999-02-11 23:00:00|1254.04|1254.04|1230.13|1230.13|1254.04|1254.04|1225.53|1225.53|0
919119600000|1999-02-15 23:00:00|1230.13|1230.13|1241.87|1241.87|1252.17|1252.17|1230.13|1230.13|0
919206000000|1999-02-16 23:00:00|1241.87|1241.87|1224.03|1224.03|1249.31|1249.31|1220.92|1220.92|0
919292400000|1999-02-17 23:00:00|1224.03|1224.03|1237.28|1237.28|1239.13|1239.13|1220.7|1220.7|0
919378800000|1999-02-18 23:00:00|1237.28|1237.28|1239.22|1239.22|1247.91|1247.91|1232.03|1232.03|0
919638000000|1999-02-21 23:00:00|1239.22|1239.22|1272.14|1272.14|1272.22|1272.22|1239.22|1239.22|0
919724400000|1999-02-22 23:00:00|1272.14|1272.14|1271.18|1271.18|1280.38|1280.38|1263.36|1263.36|0
919810800000|1999-02-23 23:00:00|1271.18|1271.18|1253.41|1253.41|1283.84|1283.84|1251.94|1251.94|0
919897200000|1999-02-24 23:00:00|1253.41|1253.41|1245.02|1245.02|1253.41|1253.41|1225.01|1225.01|0
919983600000|1999-02-25 23:00:00|1245.02|1245.02|1238.33|1238.33|1246.73|1246.73|1226.24|1226.24|0
920242800000|1999-02-28 23:00:00|1238.33|1238.33|1236.16|1236.16|1238.7|1238.7|1221.88|1221.88|0
920329200000|1999-03-01 23:00:00|1236.16|1236.16|1225.5|1225.5|1248.31|1248.31|1221.87|1221.87|0
920415600000|1999-03-02 23:00:00|1225.5|1225.5|1227.7|1227.7|1231.63|1231.63|1216.03|1216.03|0
920502000000|1999-03-03 23:00:00|1227.7|1227.7|1246.64|1246.64|1247.74|1247.74|1227.7|1227.7|0
920588400000|1999-03-04 23:00:00|1246.64|1246.64|1275.47|1275.47|1275.73|1275.73|1246.64|1246.64|0
920847600000|1999-03-07 23:00:00|1275.47|1275.47|1282.73|1282.73|1282.74|1282.74|1271.58|1271.58|0
920934000000|1999-03-08 23:00:00|1282.73|1282.73|1279.84|1279.84|1293.74|1293.74|1275.11|1275.11|0
921020400000|1999-03-09 23:00:00|1279.84|1279.84|1286.84|1286.84|1287.02|1287.02|1275.16|1275.16|0
921106800000|1999-03-10 23:00:00|1286.84|1286.84|1297.68|1297.68|1306.43|1306.43|1286.84|1286.84|0
921193200000|1999-03-11 23:00:00|1297.68|1297.68|1294.59|1294.59|1304.42|1304.42|1289.17|1289.17|0
921452400000|1999-03-14 23:00:00|1294.59|1294.59|1307.26|1307.26|1307.47|1307.47|1291.03|1291.03|0
921538800000|1999-03-15 23:00:00|1307.26|1307.26|1306.38|1306.38|1311.11|1311.11|1302.29|1302.29|0
921625200000|1999-03-16 23:00:00|1306.38|1306.38|1297.82|1297.82|1306.55|1306.55|1292.63|1292.63|0
921711600000|1999-03-17 23:00:00|1297.82|1297.82|1316.55|1316.55|1317.62|1317.62|1294.75|1294.75|0
921798000000|1999-03-18 23:00:00|1316.55|1316.55|1299.29|1299.29|1323.82|1323.82|1298.92|1298.92|0
922057200000|1999-03-21 23:00:00|1299.29|1299.29|1297.01|1297.01|1303.84|1303.84|1294.26|1294.26|0
922143600000|1999-03-22 23:00:00|1297.01|1297.01|1262.14|1262.14|1297.01|1297.01|1257.46|1257.46|0
922230000000|1999-03-23 23:00:00|1262.14|1262.14|1268.59|1268.59|1269.02|1269.02|1256.43|1256.43|0
922316400000|1999-03-24 23:00:00|1268.59|1268.59|1289.99|1289.99|1290.01|1290.01|1268.59|1268.59|0
922402800000|1999-03-25 23:00:00|1289.99|1289.99|1282.8|1282.8|1289.99|1289.99|1277.25|1277.25|0
922658400000|1999-03-28 22:00:00|1282.8|1282.8|1310.17|1310.17|1311.76|1311.76|1282.8|1282.8|0
922744800000|1999-03-29 22:00:00|1310.17|1310.17|1300.75|1300.75|1310.17|1310.17|1295.47|1295.47|0
922831200000|1999-03-30 22:00:00|1300.75|1300.75|1286.37|1286.37|1313.6|1313.6|1285.87|1285.87|0
922917600000|1999-03-31 22:00:00|1286.37|1286.37|1293.72|1293.72|1294.54|1294.54|1282.56|1282.56|0
923263200000|1999-04-04 22:00:00|1293.72|1293.72|1321.12|1321.12|1321.21|1321.21|1293.72|1293.72|0
923349600000|1999-04-05 22:00:00|1321.12|1321.12|1317.89|1317.89|1326.76|1326.76|1311.07|1311.07|0
923436000000|1999-04-06 22:00:00|1317.89|1317.89|1326.89|1326.89|1329.58|1329.58|1312.59|1312.59|0
923522400000|1999-04-07 22:00:00|1326.89|1326.89|1343.98|1343.98|1344.08|1344.08|1321.6|1321.6|0
923608800000|1999-04-08 22:00:00|1343.98|1343.98|1348.35|1348.35|1351.22|1351.22|1335.24|1335.24|0
923868000000|1999-04-11 22:00:00|1348.35|1348.35|1358.64|1358.64|1358.69|1358.69|1333.48|1333.48|0
923954400000|1999-04-12 22:00:00|1358.64|1358.64|1349.82|1349.82|1362.1|1362.1|1344.22|1344.22|0
924040800000|1999-04-13 22:00:00|1349.82|1349.82|1328.44|1328.44|1357.24|1357.24|1326.41|1326.41|0
924127200000|1999-04-14 22:00:00|1328.44|1328.44|1322.86|1322.86|1332.41|1332.41|1308.38|1308.38|0
924213600000|1999-04-15 22:00:00|1322.86|1322.86|1319|1319|1325.03|1325.03|1311.4|1311.4|0
924472800000|1999-04-18 22:00:00|1319|1319|1289.48|1289.48|1340.1|1340.1|1284.48|1284.48|0
924559200000|1999-04-19 22:00:00|1289.48|1289.48|1306.17|1306.17|1306.3|1306.3|1284.21|1284.21|0
924645600000|1999-04-20 22:00:00|1306.17|1306.17|1336.12|1336.12|1336.12|1336.12|1301.84|1301.84|0
924732000000|1999-04-21 22:00:00|1336.12|1336.12|1358.82|1358.82|1358.84|1358.84|1336.12|1336.12|0
924818400000|1999-04-22 22:00:00|1358.83|1358.83|1356.85|1356.85|1363.65|1363.65|1348.45|1348.45|0
925077600000|1999-04-25 22:00:00|1356.85|1356.85|1360.04|1360.04|1363.56|1363.56|1353.72|1353.72|0
925164000000|1999-04-26 22:00:00|1360.04|1360.04|1362.8|1362.8|1371.56|1371.56|1356.55|1356.55|0
925250400000|1999-04-27 22:00:00|1362.8|1362.8|1350.91|1350.91|1368.62|1368.62|1348.29|1348.29|0
925336800000|1999-04-28 22:00:00|1350.91|1350.91|1342.83|1342.83|1356.75|1356.75|1336.81|1336.81|0
925423200000|1999-04-29 22:00:00|1342.83|1342.83|1335.18|1335.18|1351.83|1351.83|1314.58|1314.58|0
925682400000|1999-05-02 22:00:00|1335.18|1335.18|1354.63|1354.63|1354.63|1354.63|1329.01|1329.01|0
925768800000|1999-05-03 22:00:00|1354.63|1354.63|1332|1332|1354.64|1354.64|1330.64|1330.64|0
925855200000|1999-05-04 22:00:00|1332|1332|1347.31|1347.31|1347.32|1347.32|1317.44|1317.44|0
925941600000|1999-05-05 22:00:00|1347.31|1347.31|1332.05|1332.05|1348.36|1348.36|1322.56|1322.56|0
926028000000|1999-05-06 22:00:00|1332.05|1332.05|1345|1345|1345.99|1345.99|1332.05|1332.05|0
926287200000|1999-05-09 22:00:00|1345|1345|1340.3|1340.3|1352.01|1352.01|1334|1334|0
926373600000|1999-05-10 22:00:00|1340.3|1340.3|1355.61|1355.61|1360|1360|1340.3|1340.3|0
926460000000|1999-05-11 22:00:00|1355.61|1355.61|1364|1364|1367.36|1367.36|1333.1|1333.1|0
926546400000|1999-05-12 22:00:00|1364|1364|1367.56|1367.56|1375.98|1375.98|1364|1364|0
926632800000|1999-05-13 22:00:00|1367.56|1367.56|1337.8|1337.8|1367.56|1367.56|1332.63|1332.63|0
926892000000|1999-05-16 22:00:00|1337.8|1337.8|1339.49|1339.49|1339.95|1339.95|1321.19|1321.19|0
926978400000|1999-05-17 22:00:00|1339.49|1339.49|1333.32|1333.32|1345.44|1345.44|1323.46|1323.46|0
927064800000|1999-05-18 22:00:00|1333.32|1333.32|1344.23|1344.23|1344.23|1344.23|1327.05|1327.05|0
927151200000|1999-05-19 22:00:00|1344.23|1344.23|1338.83|1338.83|1350.49|1350.49|1338.83|1338.83|0
927237600000|1999-05-20 22:00:00|1338.83|1338.83|1330.29|1330.29|1340.88|1340.88|1326.19|1326.19|0
927496800000|1999-05-23 22:00:00|1330.29|1330.29|1306.65|1306.65|1333.02|1333.02|1303.53|1303.53|0
927583200000|1999-05-24 22:00:00|1306.65|1306.65|1284.4|1284.4|1317.52|1317.52|1284.38|1284.38|0
927669600000|1999-05-25 22:00:00|1284.4|1284.4|1304.76|1304.76|1304.85|1304.85|1278.43|1278.43|0
927756000000|1999-05-26 22:00:00|1304.76|1304.76|1281.41|1281.41|1304.76|1304.76|1277.31|1277.31|0
927842400000|1999-05-27 22:00:00|1281.41|1281.41|1301.84|1301.84|1304|1304|1281.41|1281.41|0
928188000000|1999-05-31 22:00:00|1301.84|1301.84|1294.26|1294.26|1301.84|1301.84|1281.44|1281.44|0
928274400000|1999-06-01 22:00:00|1294.26|1294.26|1294.81|1294.81|1297.1|1297.1|1277.47|1277.47|0
928360800000|1999-06-02 22:00:00|1294.81|1294.81|1299.54|1299.54|1304.15|1304.15|1294.2|1294.2|0
928447200000|1999-06-03 22:00:00|1299.54|1299.54|1327.75|1327.75|1327.75|1327.75|1299.54|1299.54|0
928706400000|1999-06-06 22:00:00|1327.75|1327.75|1334.52|1334.52|1336.42|1336.42|1325.89|1325.89|0
928792800000|1999-06-07 22:00:00|1334.52|1334.52|1317.33|1317.33|1334.52|1334.52|1312.83|1312.83|0
928879200000|1999-06-08 22:00:00|1317.33|1317.33|1318.64|1318.64|1326.01|1326.01|1314.73|1314.73|0
928965600000|1999-06-09 22:00:00|1318.64|1318.64|1302.82|1302.82|1318.64|1318.64|1293.28|1293.28|0
929052000000|1999-06-10 22:00:00|1302.82|1302.82|1293.64|1293.64|1311.97|1311.97|1287.88|1287.88|0
929311200000|1999-06-13 22:00:00|1293.64|1293.64|1294|1294|1301.99|1301.99|1292.2|1292.2|0
929397600000|1999-06-14 22:00:00|1294|1294|1301.16|1301.16|1310.75|1310.75|1294|1294|0
929484000000|1999-06-15 22:00:00|1301.16|1301.16|1330.41|1330.41|1332.83|1332.83|1301.16|1301.16|0
929570400000|1999-06-16 22:00:00|1330.41|1330.41|1339.9|1339.9|1343.54|1343.54|1322.75|1322.75|0
929656800000|1999-06-17 22:00:00|1339.9|1339.9|1342.84|1342.84|1344.48|1344.48|1333.52|1333.52|0
929916000000|1999-06-20 22:00:00|1342.84|1342.84|1349|1349|1349.06|1349.06|1337.63|1337.63|0
930002400000|1999-06-21 22:00:00|1349|1349|1335.88|1335.88|1351.12|1351.12|1335.52|1335.52|0
930088800000|1999-06-22 22:00:00|1335.87|1335.87|1333.06|1333.06|1335.88|1335.88|1322.55|1322.55|0
930175200000|1999-06-23 22:00:00|1333.06|1333.06|1315.78|1315.78|1333.06|1333.06|1308.47|1308.47|0
930261600000|1999-06-24 22:00:00|1315.78|1315.78|1315.31|1315.31|1329.13|1329.13|1312.64|1312.64|0
930520800000|1999-06-27 22:00:00|1315.31|1315.31|1331.35|1331.35|1338.68|1338.68|1315.31|1315.31|0
930607200000|1999-06-28 22:00:00|1331.35|1331.35|1351.45|1351.45|1351.51|1351.51|1328.4|1328.4|0
930693600000|1999-06-29 22:00:00|1351.45|1351.45|1372.71|1372.71|1372.93|1372.93|1338.78|1338.78|0
930780000000|1999-06-30 22:00:00|1372.71|1372.71|1380.96|1380.96|1382.8|1382.8|1360.8|1360.8|0
930866400000|1999-07-01 22:00:00|1380.96|1380.96|1391.22|1391.22|1391.22|1391.22|1379.57|1379.57|0
931212000000|1999-07-05 22:00:00|1391.22|1391.22|1388.12|1388.12|1405.29|1405.29|1387.08|1387.08|0
931298400000|1999-07-06 22:00:00|1388.12|1388.12|1395.86|1395.86|1395.88|1395.88|1384.95|1384.95|0
931384800000|1999-07-07 22:00:00|1395.86|1395.86|1394.42|1394.42|1403.25|1403.25|1386.69|1386.69|0
931471200000|1999-07-08 22:00:00|1394.42|1394.42|1403.28|1403.28|1403.28|1403.28|1394.42|1394.42|0
931730400000|1999-07-11 22:00:00|1403.28|1403.28|1399.1|1399.1|1406.82|1406.82|1394.7|1394.7|0
931816800000|1999-07-12 22:00:00|1399.1|1399.1|1393.56|1393.56|1399.1|1399.1|1386.84|1386.84|0
931903200000|1999-07-13 22:00:00|1393.56|1393.56|1398.17|1398.17|1400.05|1400.05|1386.51|1386.51|0
931989600000|1999-07-14 22:00:00|1398.17|1398.17|1409.62|1409.62|1409.84|1409.84|1398.17|1398.17|0
932076000000|1999-07-15 22:00:00|1409.62|1409.62|1418.78|1418.78|1418.78|1418.78|1407.07|1407.07|0
932335200000|1999-07-18 22:00:00|1418.78|1418.78|1407.65|1407.65|1420.33|1420.33|1404.56|1404.56|0
932421600000|1999-07-19 22:00:00|1407.65|1407.65|1377.1|1377.1|1407.65|1407.65|1375.15|1375.15|0
932508000000|1999-07-20 22:00:00|1377.1|1377.1|1379.29|1379.29|1386.66|1386.66|1372.63|1372.63|0
932594400000|1999-07-21 22:00:00|1379.29|1379.29|1360.97|1360.97|1379.29|1379.29|1353.98|1353.98|0
932680800000|1999-07-22 22:00:00|1360.97|1360.97|1356.94|1356.94|1367.41|1367.41|1349.91|1349.91|0
932940000000|1999-07-25 22:00:00|1356.94|1356.94|1347.76|1347.76|1358.61|1358.61|1346.2|1346.2|0
933026400000|1999-07-26 22:00:00|1351.01|1351.01|1362.84|1362.84|1368.7|1368.7|1347.76|1347.76|0
933112800000|1999-07-27 22:00:00|1362.84|1362.84|1365.4|1365.4|1370.39|1370.39|1355.57|1355.57|0
933199200000|1999-07-28 22:00:00|1365.4|1365.4|1341.03|1341.03|1365.4|1365.4|1332.64|1332.64|0
933285600000|1999-07-29 22:00:00|1341.03|1341.03|1328.72|1328.72|1350.87|1350.87|1328.49|1328.49|0
933544800000|1999-08-01 22:00:00|1328.72|1328.72|1328.05|1328.05|1344.69|1344.69|1325.21|1325.21|0
933631200000|1999-08-02 22:00:00|1328.05|1328.05|1322.18|1322.18|1336.13|1336.13|1314.91|1314.91|0
933717600000|1999-08-03 22:00:00|1322.18|1322.18|1305.33|1305.33|1330.16|1330.16|1304.5|1304.5|0
933804000000|1999-08-04 22:00:00|1305.33|1305.33|1313.71|1313.71|1313.71|1313.71|1287.23|1287.23|0
933890400000|1999-08-05 22:00:00|1313.71|1313.71|1300.29|1300.29|1316.74|1316.74|1293.19|1293.19|0
934149600000|1999-08-08 22:00:00|1300.29|1300.29|1297.8|1297.8|1306.68|1306.68|1295.99|1295.99|0
934236000000|1999-08-09 22:00:00|1297.8|1297.8|1281.43|1281.43|1298.62|1298.62|1267.73|1267.73|0
934322400000|1999-08-10 22:00:00|1281.43|1281.43|1301.93|1301.93|1301.94|1301.94|1281.43|1281.43|0
934408800000|1999-08-11 22:00:00|1301.93|1301.93|1298.16|1298.16|1313.59|1313.59|1298.1|1298.1|0
934495200000|1999-08-12 22:00:00|1298.16|1298.16|1327.68|1327.68|1327.72|1327.72|1298.16|1298.16|0
934754400000|1999-08-15 22:00:00|1327.68|1327.68|1330.77|1330.77|1331.05|1331.05|1320.51|1320.51|0
934840800000|1999-08-16 22:00:00|1330.77|1330.77|1344.16|1344.16|1344.16|1344.16|1328.76|1328.76|0
934927200000|1999-08-17 22:00:00|1344.16|1344.16|1332.84|1332.84|1344.16|1344.16|1332.13|1332.13|0
935013600000|1999-08-18 22:00:00|1332.84|1332.84|1323.59|1323.59|1332.84|1332.84|1315.35|1315.35|0
935100000000|1999-08-19 22:00:00|1323.59|1323.59|1336.61|1336.61|1336.61|1336.61|1323.59|1323.59|0
935359200000|1999-08-22 22:00:00|1336.61|1336.61|1360.22|1360.22|1360.24|1360.24|1336.61|1336.61|0
935445600000|1999-08-23 22:00:00|1360.22|1360.22|1363.5|1363.5|1373.32|1373.32|1353.63|1353.63|0
935532000000|1999-08-24 22:00:00|1363.5|1363.5|1381.79|1381.79|1382.84|1382.84|1359.2|1359.2|0
935618400000|1999-08-25 22:00:00|1381.79|1381.79|1362.01|1362.01|1381.79|1381.79|1361.53|1361.53|0
935704800000|1999-08-26 22:00:00|1362.01|1362.01|1348.27|1348.27|1365.63|1365.63|1347.35|1347.35|0
935964000000|1999-08-29 22:00:00|1348.27|1348.27|1324.02|1324.02|1350.7|1350.7|1322.8|1322.8|0
936050400000|1999-08-30 22:00:00|1324.02|1324.02|1320.41|1320.41|1333.27|1333.27|1306.96|1306.96|0
936136800000|1999-08-31 22:00:00|1320.41|1320.41|1331.07|1331.07|1331.18|1331.18|1320.39|1320.39|0
936223200000|1999-09-01 22:00:00|1331.07|1331.07|1319.11|1319.11|1331.07|1331.07|1304.88|1304.88|0
936309600000|1999-09-02 22:00:00|1319.11|1319.11|1357.24|1357.24|1357.74|1357.74|1319.11|1319.11|0
936655200000|1999-09-06 22:00:00|1357.24|1357.24|1350.45|1350.45|1361.35|1361.35|1349.56|1349.56|0
936741600000|1999-09-07 22:00:00|1343.44|1343.44|1344.15|1344.15|1355.18|1355.18|1337.37|1337.37|0
936828000000|1999-09-08 22:00:00|1344.15|1344.15|1347.66|1347.66|1347.66|1347.66|1333.94|1333.94|0
936914400000|1999-09-09 22:00:00|1347.66|1347.66|1351.66|1351.66|1357.71|1357.71|1346.08|1346.08|0
937173600000|1999-09-12 22:00:00|1351.66|1351.66|1344.13|1344.13|1351.66|1351.66|1341.72|1341.72|0
937260000000|1999-09-13 22:00:00|1344.13|1344.13|1336.29|1336.29|1344.18|1344.18|1330.61|1330.61|0
937346400000|1999-09-14 22:00:00|1336.29|1336.29|1317.97|1317.97|1347.21|1347.21|1317.97|1317.97|0
937432800000|1999-09-15 22:00:00|1317.97|1317.97|1318.48|1318.48|1322.51|1322.51|1299.97|1299.97|0
937519200000|1999-09-16 22:00:00|1318.48|1318.48|1335.42|1335.42|1337.59|1337.59|1318.48|1318.48|0
937778400000|1999-09-19 22:00:00|1335.42|1335.42|1335.53|1335.53|1338.38|1338.38|1330.61|1330.61|0
937864800000|1999-09-20 22:00:00|1335.52|1335.52|1307.58|1307.58|1335.53|1335.53|1301.97|1301.97|0
937951200000|1999-09-21 22:00:00|1307.58|1307.58|1310.51|1310.51|1316.18|1316.18|1297.81|1297.81|0
938037600000|1999-09-22 22:00:00|1310.51|1310.51|1280.41|1280.41|1315.25|1315.25|1277.3|1277.3|0
938124000000|1999-09-23 22:00:00|1280.41|1280.41|1277.36|1277.36|1281.17|1281.17|1263.84|1263.84|0
938383200000|1999-09-26 22:00:00|1277.36|1277.36|1283.31|1283.31|1295.03|1295.03|1277.36|1277.36|0
938469600000|1999-09-27 22:00:00|1283.31|1283.31|1282.2|1282.2|1285.55|1285.55|1256.26|1256.26|0
938556000000|1999-09-28 22:00:00|1282.2|1282.2|1268.37|1268.37|1288.83|1288.83|1268.16|1268.16|0
938642400000|1999-09-29 22:00:00|1268.37|1268.37|1282.71|1282.71|1291.31|1291.31|1268.37|1268.37|0
938728800000|1999-09-30 22:00:00|1282.71|1282.71|1282.81|1282.81|1283.17|1283.17|1265.78|1265.78|0
938988000000|1999-10-03 22:00:00|1282.81|1282.81|1304.6|1304.6|1304.6|1304.6|1282.81|1282.81|0
939074400000|1999-10-04 22:00:00|1304.6|1304.6|1301.35|1301.35|1316.41|1316.41|1286.44|1286.44|0
939160800000|1999-10-05 22:00:00|1301.35|1301.35|1325.4|1325.4|1325.46|1325.46|1300.38|1300.38|0
939247200000|1999-10-06 22:00:00|1325.4|1325.4|1317.64|1317.64|1328.05|1328.05|1314.13|1314.13|0
939333600000|1999-10-07 22:00:00|1317.64|1317.64|1336.02|1336.02|1336.61|1336.61|1311.88|1311.88|0
939592800000|1999-10-10 22:00:00|1336.02|1336.02|1335.21|1335.21|1344.26|1344.26|1324.4|1324.4|0
939679200000|1999-10-11 22:00:00|1335.21|1335.21|1313.04|1313.04|1335.21|1335.21|1311.8|1311.8|0
939765600000|1999-10-12 22:00:00|1313.04|1313.04|1285.55|1285.55|1313.04|1313.04|1282.8|1282.8|0
939852000000|1999-10-13 22:00:00|1285.55|1285.55|1283.42|1283.42|1289.63|1289.63|1267.62|1267.62|0
939938400000|1999-10-14 22:00:00|1283.42|1283.42|1247.41|1247.41|1283.42|1283.42|1245.44|1245.44|0
940197600000|1999-10-17 22:00:00|1247.41|1247.41|1254.13|1254.13|1254.15|1254.15|1233.7|1233.7|0
940284000000|1999-10-18 22:00:00|1254.13|1254.13|1261.32|1261.32|1279.32|1279.32|1254.13|1254.13|0
940370400000|1999-10-19 22:00:00|1261.32|1261.32|1289.43|1289.43|1289.44|1289.44|1261.32|1261.32|0
940456800000|1999-10-20 22:00:00|1289.43|1289.43|1283.61|1283.61|1289.43|1289.43|1265.61|1265.61|0
940543200000|1999-10-21 22:00:00|1283.61|1283.61|1301.65|1301.65|1308.81|1308.81|1283.61|1283.61|0
940802400000|1999-10-24 22:00:00|1301.65|1301.65|1293.63|1293.63|1301.68|1301.68|1286.07|1286.07|0
940888800000|1999-10-25 22:00:00|1293.63|1293.63|1281.91|1281.91|1303.46|1303.46|1281.86|1281.86|0
940975200000|1999-10-26 22:00:00|1281.91|1281.91|1296.71|1296.71|1299.39|1299.39|1280.48|1280.48|0
941061600000|1999-10-27 22:00:00|1296.71|1296.71|1342.44|1342.44|1342.47|1342.47|1296.71|1296.71|0
941148000000|1999-10-28 22:00:00|1342.44|1342.44|1362.93|1362.93|1373.17|1373.17|1342.44|1342.44|0
941410800000|1999-10-31 23:00:00|1362.93|1362.93|1354.12|1354.12|1367.3|1367.3|1354.05|1354.05|0
941497200000|1999-11-01 23:00:00|1354.12|1354.12|1347.74|1347.74|1369.32|1369.32|1346.41|1346.41|0
941583600000|1999-11-02 23:00:00|1347.74|1347.74|1354.93|1354.93|1360.33|1360.33|1347.74|1347.74|0
941670000000|1999-11-03 23:00:00|1354.93|1354.93|1362.64|1362.64|1369.41|1369.41|1354.93|1354.93|0
941756400000|1999-11-04 23:00:00|1362.64|1362.64|1370.23|1370.23|1387.48|1387.48|1362.64|1362.64|0
942015600000|1999-11-07 23:00:00|1370.23|1370.23|1377.01|1377.01|1380.78|1380.78|1365.87|1365.87|0
942102000000|1999-11-08 23:00:00|1377.01|1377.01|1365.28|1365.28|1383.81|1383.81|1361.45|1361.45|0
942188400000|1999-11-09 23:00:00|1365.28|1365.28|1373.46|1373.46|1379.18|1379.18|1359.98|1359.98|0
942274800000|1999-11-10 23:00:00|1373.46|1373.46|1381.46|1381.46|1382.12|1382.12|1372.19|1372.19|0
942361200000|1999-11-11 23:00:00|1381.46|1381.46|1396.06|1396.06|1396.12|1396.12|1368.54|1368.54|0
942620400000|1999-11-14 23:00:00|1396.06|1396.06|1394.39|1394.39|1398.58|1398.58|1392.28|1392.28|0
942706800000|1999-11-15 23:00:00|1394.39|1394.39|1420.07|1420.07|1420.36|1420.36|1394.39|1394.39|0
942793200000|1999-11-16 23:00:00|1420.07|1420.07|1410.71|1410.71|1423.44|1423.44|1410.52|1410.52|0
942879600000|1999-11-17 23:00:00|1410.71|1410.71|1424.94|1424.94|1425.31|1425.31|1410.71|1410.71|0
942966000000|1999-11-18 23:00:00|1424.94|1424.94|1422|1422|1424.94|1424.94|1417.54|1417.54|0
943225200000|1999-11-21 23:00:00|1422|1422|1420.94|1420.94|1425|1425|1412.4|1412.4|0
943311600000|1999-11-22 23:00:00|1420.94|1420.94|1404.64|1404.64|1423.91|1423.91|1402.2|1402.2|0
943398000000|1999-11-23 23:00:00|1404.64|1404.64|1417.08|1417.08|1419.68|1419.68|1399.18|1399.18|0
943570800000|1999-11-25 23:00:00|1417.08|1417.08|1416.62|1416.62|1425.25|1425.25|1416.14|1416.14|0
943830000000|1999-11-28 23:00:00|1416.62|1416.62|1407.83|1407.83|1416.62|1416.62|1404.16|1404.16|0
943916400000|1999-11-29 23:00:00|1407.83|1407.83|1388.91|1388.91|1410.59|1410.59|1386.95|1386.95|0
944002800000|1999-11-30 23:00:00|1388.91|1388.91|1397.72|1397.72|1400.02|1400.02|1387.48|1387.48|0
944089200000|1999-12-01 23:00:00|1397.72|1397.72|1409.04|1409.04|1409.04|1409.04|1397.72|1397.72|0
944175600000|1999-12-02 23:00:00|1409.04|1409.04|1433.3|1433.3|1447.42|1447.42|1409.04|1409.04|0
944434800000|1999-12-05 23:00:00|1433.3|1433.3|1423.33|1423.33|1434.19|1434.19|1418.25|1418.25|0
944521200000|1999-12-06 23:00:00|1423.33|1423.33|1409.17|1409.17|1426.6|1426.6|1409.17|1409.17|0
944607600000|1999-12-07 23:00:00|1409.17|1409.17|1403.88|1403.88|1415.65|1415.65|1403.8|1403.8|0
944694000000|1999-12-08 23:00:00|1403.88|1403.88|1408.11|1408.11|1418.43|1418.43|1391.47|1391.47|0
944780400000|1999-12-09 23:00:00|1408.11|1408.11|1417.04|1417.04|1421.58|1421.58|1405.57|1405.57|0
945039600000|1999-12-12 23:00:00|1417.04|1417.04|1415.22|1415.22|1421.51|1421.51|1410.12|1410.12|0
945126000000|1999-12-13 23:00:00|1415.22|1415.22|1403.17|1403.17|1418.36|1418.36|1401.59|1401.59|0
945212400000|1999-12-14 23:00:00|1403.17|1403.17|1413.32|1413.32|1417.4|1417.4|1396.2|1396.2|0
945298800000|1999-12-15 23:00:00|1413.32|1413.32|1418.78|1418.78|1421.88|1421.88|1408.36|1408.36|0
945385200000|1999-12-16 23:00:00|1418.78|1418.78|1421.03|1421.03|1431.13|1431.13|1418.78|1418.78|0
945644400000|1999-12-19 23:00:00|1421.03|1421.03|1418.09|1418.09|1429.21|1429.21|1410.97|1410.97|0
945730800000|1999-12-20 23:00:00|1418.09|1418.09|1433.43|1433.43|1436.45|1436.45|1414.87|1414.87|0
945817200000|1999-12-21 23:00:00|1433.43|1433.43|1436.13|1436.13|1440.22|1440.22|1429.18|1429.18|0
945903600000|1999-12-22 23:00:00|1436.13|1436.13|1458.34|1458.34|1461.44|1461.44|1436.13|1436.13|0
946249200000|1999-12-26 23:00:00|1458.34|1458.34|1457.1|1457.1|1463.14|1463.14|1450.73|1450.73|0
946335600000|1999-12-27 23:00:00|1457.1|1457.1|1457.66|1457.66|1462.68|1462.68|1452.74|1452.74|0
946422000000|1999-12-28 23:00:00|1457.66|1457.66|1463.46|1463.46|1465.98|1465.98|1457.66|1457.66|0
946508400000|1999-12-29 23:00:00|1463.46|1463.46|1464.47|1464.47|1473.13|1473.13|1462.6|1462.6|0
946594800000|1999-12-30 23:00:00|1464.47|1464.47|1469.25|1469.25|1472.42|1472.42|1463.41|1463.41|0
946854000000|2000-01-02 23:00:00|1469.25|1469.25|1455.22|1455.22|1478|1478|1438.36|1438.36|0
946940400000|2000-01-03 23:00:00|1455.22|1455.22|1399.42|1399.42|1455.22|1455.22|1397.43|1397.43|0
947026800000|2000-01-04 23:00:00|1399.42|1399.42|1402.11|1402.11|1413.27|1413.27|1377.68|1377.68|0
947113200000|2000-01-05 23:00:00|1402.11|1402.11|1403.45|1403.45|1411.9|1411.9|1392.02|1392.02|0
947199600000|2000-01-06 23:00:00|1403.45|1403.45|1441.47|1441.47|1441.47|1441.47|1400.53|1400.53|0
947458800000|2000-01-09 23:00:00|1441.47|1441.47|1457.6|1457.6|1464.36|1464.36|1441.47|1441.47|0
947545200000|2000-01-10 23:00:00|1457.6|1457.6|1438.56|1438.56|1458.85|1458.85|1434.42|1434.42|0
947631600000|2000-01-11 23:00:00|1439.07|1439.07|1432.25|1432.25|1445.29|1445.29|1427.32|1427.32|0
947718000000|2000-01-12 23:00:00|1432.25|1432.25|1449.68|1449.68|1454.6|1454.6|1432.25|1432.25|0
947804400000|2000-01-13 23:00:00|1449.68|1449.68|1465.15|1465.15|1473|1473|1449.68|1449.68|0
948150000000|2000-01-17 23:00:00|1465.15|1465.15|1455.14|1455.14|1465.15|1465.15|1451.25|1451.25|0
948236400000|2000-01-18 23:00:00|1455.14|1455.14|1455.9|1455.9|1462.23|1462.23|1448.65|1448.65|0
948322800000|2000-01-19 23:00:00|1455.9|1455.9|1445.57|1445.57|1465.56|1465.56|1438.56|1438.56|0
948409200000|2000-01-20 23:00:00|1445.57|1445.57|1441.36|1441.36|1452.75|1452.75|1439.54|1439.54|0
948668400000|2000-01-23 23:00:00|1441.36|1441.36|1401.53|1401.53|1454.25|1454.25|1395.42|1395.42|0
948754800000|2000-01-24 23:00:00|1401.53|1401.53|1410.03|1410.03|1414.26|1414.26|1388.49|1388.49|0
948841200000|2000-01-25 23:00:00|1410.03|1410.03|1404.09|1404.09|1412.53|1412.53|1400.14|1400.14|0
948927600000|2000-01-26 23:00:00|1404.09|1404.09|1398.56|1398.56|1418.95|1418.95|1380.54|1380.54|0
949014000000|2000-01-27 23:00:00|1398.56|1398.56|1360.16|1360.16|1398.56|1398.56|1356.14|1356.14|0
949273200000|2000-01-30 23:00:00|1360.16|1360.16|1394.46|1394.46|1394.5|1394.5|1350.05|1350.05|0
949359600000|2000-01-31 23:00:00|1394.46|1394.46|1409.28|1409.28|1412.59|1412.59|1384.75|1384.75|0
949446000000|2000-02-01 23:00:00|1409.28|1409.28|1409.12|1409.12|1420.53|1420.53|1403.2|1403.2|0
949532400000|2000-02-02 23:00:00|1409.12|1409.12|1424.97|1424.97|1425.78|1425.78|1398.52|1398.52|0
949618800000|2000-02-03 23:00:00|1424.97|1424.97|1424.37|1424.37|1436.01|1436.01|1420.53|1420.53|0
949878000000|2000-02-06 23:00:00|1424.37|1424.37|1424.24|1424.24|1427.23|1427.23|1413.33|1413.33|0
949964400000|2000-02-07 23:00:00|1424.24|1424.24|1441.72|1441.72|1442.02|1442.02|1424.24|1424.24|0
950050800000|2000-02-08 23:00:00|1443.29|1443.29|1411.7|1411.7|1444.38|1444.38|1411.64|1411.64|0
950137200000|2000-02-09 23:00:00|1411.7|1411.7|1416.83|1416.83|1422.01|1422.01|1406.37|1406.37|0
950223600000|2000-02-10 23:00:00|1416.83|1416.83|1387.12|1387.12|1416.83|1416.83|1379.15|1379.15|0
950482800000|2000-02-13 23:00:00|1387.12|1387.12|1389.94|1389.94|1394.93|1394.93|1380.53|1380.53|0
950569200000|2000-02-14 23:00:00|1389.94|1389.94|1402.05|1402.05|1407.81|1407.81|1376.21|1376.21|0
950655600000|2000-02-15 23:00:00|1402.05|1402.05|1387.67|1387.67|1404.72|1404.72|1385.58|1385.58|0
950742000000|2000-02-16 23:00:00|1387.67|1387.67|1388.26|1388.26|1399.83|1399.83|1380.07|1380.07|0
950828400000|2000-02-17 23:00:00|1388.26|1388.26|1346.09|1346.09|1388.26|1388.26|1345.29|1345.29|0
951174000000|2000-02-21 23:00:00|1346.09|1346.09|1352.17|1352.17|1358.11|1358.11|1331.97|1331.97|0
951260400000|2000-02-22 23:00:00|1352.17|1352.17|1360.69|1360.69|1370.12|1370.12|1342.42|1342.42|0
951346800000|2000-02-23 23:00:00|1360.69|1360.69|1353.43|1353.43|1364.49|1364.49|1329.9|1329.9|0
951433200000|2000-02-24 23:00:00|1353.43|1353.43|1333.36|1333.36|1362.12|1362.12|1329.12|1329.12|0
951692400000|2000-02-27 23:00:00|1333.36|1333.36|1348.05|1348.05|1360.82|1360.82|1325.02|1325.02|0
951778800000|2000-02-28 23:00:00|1348.05|1348.05|1366.42|1366.42|1369.51|1369.51|1348.05|1348.05|0
951865200000|2000-02-29 23:00:00|1366.42|1366.42|1379.19|1379.19|1383|1383|1366.42|1366.42|0
951951600000|2000-03-01 23:00:00|1379.19|1379.19|1381.76|1381.76|1386.91|1386.91|1370.32|1370.32|0
952038000000|2000-03-02 23:00:00|1381.76|1381.76|1409.17|1409.17|1410.88|1410.88|1381.76|1381.76|0
952297200000|2000-03-05 23:00:00|1409.17|1409.17|1391.28|1391.28|1409.81|1409.81|1384.79|1384.79|0
952383600000|2000-03-06 23:00:00|1391.28|1391.28|1355.62|1355.62|1399.57|1399.57|1349.6|1349.6|0
952470000000|2000-03-07 23:00:00|1355.62|1355.62|1366.7|1366.7|1373.59|1373.59|1346.5|1346.5|0
952556400000|2000-03-08 23:00:00|1366.7|1366.7|1401.69|1401.69|1401.82|1401.82|1357.85|1357.85|0
952642800000|2000-03-09 23:00:00|1401.69|1401.69|1395.07|1395.07|1413.38|1413.38|1392.07|1392.07|0
952902000000|2000-03-12 23:00:00|1395.07|1395.07|1383.62|1383.62|1398.45|1398.45|1365.31|1365.31|0
952988400000|2000-03-13 23:00:00|1383.62|1383.62|1359.15|1359.15|1395.33|1395.33|1359.14|1359.14|0
953074800000|2000-03-14 23:00:00|1359.15|1359.15|1392.15|1392.15|1397.99|1397.99|1356.99|1356.99|0
953161200000|2000-03-15 23:00:00|1392.15|1392.15|1458.47|1458.47|1458.47|1458.47|1392.15|1392.15|0
953247600000|2000-03-16 23:00:00|1458.47|1458.47|1464.47|1464.47|1476.64|1476.64|1453.2|1453.2|0
953506800000|2000-03-19 23:00:00|1464.47|1464.47|1456.63|1456.63|1470.23|1470.23|1448.43|1448.43|0
953593200000|2000-03-20 23:00:00|1456.63|1456.63|1493.87|1493.87|1493.93|1493.93|1446.04|1446.04|0
953679600000|2000-03-21 23:00:00|1493.87|1493.87|1500.64|1500.64|1505.04|1505.04|1487.4|1487.4|0
953766000000|2000-03-22 23:00:00|1500.64|1500.64|1527.35|1527.35|1532.13|1532.13|1493.76|1493.76|0
953852400000|2000-03-23 23:00:00|1527.35|1527.35|1527.46|1527.46|1553.11|1553.11|1516.85|1516.85|0
954108000000|2000-03-26 22:00:00|1527.46|1527.46|1523.86|1523.86|1534.66|1534.66|1518.62|1518.62|0
954194400000|2000-03-27 22:00:00|1523.86|1523.86|1507.73|1507.73|1527.2|1527.2|1507.2|1507.2|0
954280800000|2000-03-28 22:00:00|1507.73|1507.73|1508.52|1508.52|1521.36|1521.36|1497.32|1497.32|0
954367200000|2000-03-29 22:00:00|1508.52|1508.52|1487.92|1487.92|1517.43|1517.43|1474.63|1474.63|0
954453600000|2000-03-30 22:00:00|1487.92|1487.92|1498.58|1498.58|1519.77|1519.77|1484.53|1484.53|0
954712800000|2000-04-02 22:00:00|1498.58|1498.58|1505.97|1505.97|1507.08|1507.08|1487.09|1487.09|0
954799200000|2000-04-03 22:00:00|1505.98|1505.98|1494.73|1494.73|1526.22|1526.22|1417.22|1417.22|0
954885600000|2000-04-04 22:00:00|1494.73|1494.73|1487.37|1487.37|1506.55|1506.55|1478.06|1478.06|0
954972000000|2000-04-05 22:00:00|1487.37|1487.37|1501.34|1501.34|1511.76|1511.76|1487.37|1487.37|0
955058400000|2000-04-06 22:00:00|1501.34|1501.34|1516.35|1516.35|1518.68|1518.68|1501.34|1501.34|0
955317600000|2000-04-09 22:00:00|1516.35|1516.35|1504.46|1504.46|1527.11|1527.11|1503.02|1503.02|0
955404000000|2000-04-10 22:00:00|1504.46|1504.46|1500.59|1500.59|1512.8|1512.8|1486.78|1486.78|0
955490400000|2000-04-11 22:00:00|1500.59|1500.59|1467.17|1467.17|1510.59|1510.59|1466.15|1466.15|0
955576800000|2000-04-12 22:00:00|1467.17|1467.17|1440.51|1440.51|1477.36|1477.36|1440.34|1440.34|0
955663200000|2000-04-13 22:00:00|1440.51|1440.51|1356.56|1356.56|1440.51|1440.51|1339.4|1339.4|0
955922400000|2000-04-16 22:00:00|1356.56|1356.56|1401.44|1401.44|1401.48|1401.48|1346.68|1346.68|0
956008800000|2000-04-17 22:00:00|1401.44|1401.44|1441.61|1441.61|1441.61|1441.61|1397.61|1397.61|0
956095200000|2000-04-18 22:00:00|1441.61|1441.61|1427.47|1427.47|1447.69|1447.69|1425.26|1425.26|0
956181600000|2000-04-19 22:00:00|1427.47|1427.47|1434.54|1434.54|1435.43|1435.43|1421.98|1421.98|0
956527200000|2000-04-23 22:00:00|1434.54|1434.54|1429.86|1429.86|1434.54|1434.54|1407.15|1407.15|0
956613600000|2000-04-24 22:00:00|1429.86|1429.86|1477.44|1477.44|1477.67|1477.67|1429.86|1429.86|0
956700000000|2000-04-25 22:00:00|1477.44|1477.44|1460.99|1460.99|1482.81|1482.81|1457.27|1457.27|0
956786400000|2000-04-26 22:00:00|1460.99|1460.99|1464.92|1464.92|1469.14|1469.14|1434.85|1434.85|0
956872800000|2000-04-27 22:00:00|1464.92|1464.92|1452.43|1452.43|1473.42|1473.42|1448.48|1448.48|0
957132000000|2000-04-30 22:00:00|1452.43|1452.43|1468.25|1468.25|1481.43|1481.43|1452.43|1452.43|0
957218400000|2000-05-01 22:00:00|1468.25|1468.25|1446.29|1446.29|1468.25|1468.25|1445.14|1445.14|0
957304800000|2000-05-02 22:00:00|1446.29|1446.29|1415.1|1415.1|1446.29|1446.29|1398.36|1398.36|0
957391200000|2000-05-03 22:00:00|1415.1|1415.1|1409.57|1409.57|1420.51|1420.51|1404.98|1404.98|0
957477600000|2000-05-04 22:00:00|1409.57|1409.57|1432.63|1432.63|1435.87|1435.87|1405.16|1405.16|0
957736800000|2000-05-07 22:00:00|1432.63|1432.63|1424.17|1424.17|1432.63|1432.63|1416.92|1416.92|0
957823200000|2000-05-08 22:00:00|1424.17|1424.17|1412.14|1412.14|1429.81|1429.81|1401.86|1401.86|0
957909600000|2000-05-09 22:00:00|1412.14|1412.14|1383.05|1383.05|1412.14|1412.14|1375.21|1375.21|0
957996000000|2000-05-10 22:00:00|1383.05|1383.05|1407.81|1407.81|1410.25|1410.25|1383.05|1383.05|0
958082400000|2000-05-11 22:00:00|1407.81|1407.81|1420.96|1420.96|1430.2|1430.2|1407.81|1407.81|0
958341600000|2000-05-14 22:00:00|1420.96|1420.96|1452.36|1452.36|1452.38|1452.38|1417.05|1417.05|0
958428000000|2000-05-15 22:00:00|1452.36|1452.36|1466.04|1466.04|1470.4|1470.4|1450.76|1450.76|0
958514400000|2000-05-16 22:00:00|1466.04|1466.04|1447.8|1447.8|1466.04|1466.04|1441.63|1441.63|0
958600800000|2000-05-17 22:00:00|1447.8|1447.8|1437.21|1437.21|1457.96|1457.96|1436.65|1436.65|0
958687200000|2000-05-18 22:00:00|1437.21|1437.21|1406.95|1406.95|1437.21|1437.21|1401.74|1401.74|0
958946400000|2000-05-21 22:00:00|1406.95|1406.95|1400.72|1400.72|1410.32|1410.32|1368.62|1368.62|0
959032800000|2000-05-22 22:00:00|1400.72|1400.72|1373.86|1373.86|1403.77|1403.77|1373.43|1373.43|0
959119200000|2000-05-23 22:00:00|1373.86|1373.86|1399.05|1399.05|1401.41|1401.41|1361.2|1361.2|0
959205600000|2000-05-24 22:00:00|1399.05|1399.05|1381.52|1381.52|1411.89|1411.89|1373.99|1373.99|0
959292000000|2000-05-25 22:00:00|1381.52|1381.52|1378.02|1378.02|1391.55|1391.55|1369.8|1369.8|0
959637600000|2000-05-29 22:00:00|1378.02|1378.02|1422.45|1422.45|1422.45|1422.45|1377.8|1377.8|0
959724000000|2000-05-30 22:00:00|1422.44|1422.44|1420.6|1420.6|1434.56|1434.56|1415.39|1415.39|0
959810400000|2000-05-31 22:00:00|1420.6|1420.6|1448.81|1448.81|1448.81|1448.81|1420.6|1420.6|0
959896800000|2000-06-01 22:00:00|1448.81|1448.81|1477.26|1477.26|1483.43|1483.43|1448.81|1448.81|0
960156000000|2000-06-04 22:00:00|1477.26|1477.26|1467.63|1467.63|1477.26|1477.26|1464.67|1464.67|0
960242400000|2000-06-05 22:00:00|1467.63|1467.63|1457.84|1457.84|1471.32|1471.32|1454.78|1454.78|0
960328800000|2000-06-06 22:00:00|1457.84|1457.84|1471.36|1471.36|1474.57|1474.57|1455.22|1455.22|0
960415200000|2000-06-07 22:00:00|1471.36|1471.36|1461.67|1461.67|1475.64|1475.64|1456.47|1456.47|0
960501600000|2000-06-08 22:00:00|1461.67|1461.67|1456.95|1456.95|1472.66|1472.66|1454.88|1454.88|0
960760800000|2000-06-11 22:00:00|1456.95|1456.95|1446|1446|1463.01|1463.01|1445.99|1445.99|0
960847200000|2000-06-12 22:00:00|1446|1446|1469.44|1469.44|1470.36|1470.36|1442.49|1442.49|0
960933600000|2000-06-13 22:00:00|1469.44|1469.44|1470.54|1470.54|1483.58|1483.58|1467.84|1467.84|0
961020000000|2000-06-14 22:00:00|1470.54|1470.54|1478.73|1478.73|1482.02|1482.02|1464.46|1464.46|0
961106400000|2000-06-15 22:00:00|1478.73|1478.73|1464.46|1464.46|1480.95|1480.95|1460.33|1460.33|0
961365600000|2000-06-18 22:00:00|1464.46|1464.46|1486|1486|1488.98|1488.98|1459|1459|0
961452000000|2000-06-19 22:00:00|1486|1486|1475.95|1475.95|1487.22|1487.22|1470.23|1470.23|0
961538400000|2000-06-20 22:00:00|1475.95|1475.95|1479.13|1479.13|1482.24|1482.24|1468.49|1468.49|0
961624800000|2000-06-21 22:00:00|1479.13|1479.13|1452.18|1452.18|1479.13|1479.13|1448.06|1448.06|0
961711200000|2000-06-22 22:00:00|1452.18|1452.18|1441.48|1441.48|1459.82|1459.82|1438.35|1438.35|0
961970400000|2000-06-25 22:00:00|1441.48|1441.48|1455.31|1455.31|1462.34|1462.34|1441.48|1441.48|0
962056800000|2000-06-26 22:00:00|1455.31|1455.31|1450.55|1450.55|1463.35|1463.35|1450.55|1450.55|0
962143200000|2000-06-27 22:00:00|1450.55|1450.55|1454.82|1454.82|1467.63|1467.63|1450.55|1450.55|0
962229600000|2000-06-28 22:00:00|1454.82|1454.82|1442.39|1442.39|1455.17|1455.17|1434.64|1434.64|0
962316000000|2000-06-29 22:00:00|1442.39|1442.39|1454.6|1454.6|1454.69|1454.69|1438.79|1438.79|0
962575200000|2000-07-02 22:00:00|1454.6|1454.6|1469.54|1469.54|1469.83|1469.83|1450.79|1450.79|0
962748000000|2000-07-04 22:00:00|1469.54|1469.54|1446.23|1446.23|1469.54|1469.54|1442.48|1442.48|0
962834400000|2000-07-05 22:00:00|1446.23|1446.23|1456.67|1456.67|1461.65|1461.65|1439.6|1439.6|0
962920800000|2000-07-06 22:00:00|1456.67|1456.67|1478.9|1478.9|1485.15|1485.15|1456.67|1456.67|0
963180000000|2000-07-09 22:00:00|1478.9|1478.9|1475.62|1475.62|1486.5|1486.5|1474.73|1474.73|0
963266400000|2000-07-10 22:00:00|1475.62|1475.62|1480.88|1480.88|1488.88|1488.88|1470.47|1470.47|0
963352800000|2000-07-11 22:00:00|1480.88|1480.88|1492.92|1492.92|1497.48|1497.48|1480.88|1480.88|0
963439200000|2000-07-12 22:00:00|1492.92|1492.92|1495.84|1495.84|1501.39|1501.39|1489.65|1489.65|0
963525600000|2000-07-13 22:00:00|1495.84|1495.84|1509.98|1509.98|1509.98|1509.98|1494.67|1494.67|0
963784800000|2000-07-16 22:00:00|1509.98|1509.98|1510.49|1510.49|1517.24|1517.24|1505.33|1505.33|0
963871200000|2000-07-17 22:00:00|1510.49|1510.49|1493.74|1493.74|1510.49|1510.49|1491.41|1491.41|0
963957600000|2000-07-18 22:00:00|1493.74|1493.74|1481.96|1481.96|1495.55|1495.55|1479.76|1479.76|0
964044000000|2000-07-19 22:00:00|1481.96|1481.96|1495.57|1495.57|1501.88|1501.88|1481.96|1481.96|0
964130400000|2000-07-20 22:00:00|1495.57|1495.57|1480.19|1480.19|1495.57|1495.57|1477.95|1477.95|0
964389600000|2000-07-23 22:00:00|1480.19|1480.19|1464.29|1464.29|1485.85|1485.85|1463.81|1463.81|0
964476000000|2000-07-24 22:00:00|1464.29|1464.29|1474.47|1474.47|1476.26|1476.26|1464.29|1464.29|0
964562400000|2000-07-25 22:00:00|1474.47|1474.47|1452.42|1452.42|1474.47|1474.47|1452.42|1452.42|0
964648800000|2000-07-26 22:00:00|1452.42|1452.42|1449.62|1449.62|1464.75|1464.75|1445.3|1445.3|0
964735200000|2000-07-27 22:00:00|1449.62|1449.62|1419.89|1419.89|1456.35|1456.35|1414.16|1414.16|0
964994400000|2000-07-30 22:00:00|1419.89|1419.89|1430.83|1430.83|1437.63|1437.63|1418.26|1418.26|0
965080800000|2000-07-31 22:00:00|1430.83|1430.83|1438.1|1438.1|1443.52|1443.52|1428.84|1428.84|0
965167200000|2000-08-01 22:00:00|1438.1|1438.1|1438.7|1438.7|1451.58|1451.58|1433.54|1433.54|0
965253600000|2000-08-02 22:00:00|1438.7|1438.7|1452.56|1452.56|1454.35|1454.35|1426.05|1426.05|0
965340000000|2000-08-03 22:00:00|1452.56|1452.56|1462.93|1462.93|1462.93|1462.93|1451.46|1451.46|0
965599200000|2000-08-06 22:00:00|1462.93|1462.93|1479.32|1479.32|1480.89|1480.89|1460.79|1460.79|0
965685600000|2000-08-07 22:00:00|1479.32|1479.32|1482.8|1482.8|1484.52|1484.52|1472.61|1472.61|0
965772000000|2000-08-08 22:00:00|1482.8|1482.8|1472.87|1472.87|1490.33|1490.33|1471.16|1471.16|0
965858400000|2000-08-09 22:00:00|1472.87|1472.87|1460.25|1460.25|1475.15|1475.15|1459.89|1459.89|0
965944800000|2000-08-10 22:00:00|1460.25|1460.25|1471.84|1471.84|1475.6|1475.6|1452.91|1452.91|0
966204000000|2000-08-13 22:00:00|1471.84|1471.84|1491.56|1491.56|1491.58|1491.58|1468.6|1468.6|0
966290400000|2000-08-14 22:00:00|1491.56|1491.56|1484.43|1484.43|1493.04|1493.04|1482.85|1482.85|0
966376800000|2000-08-15 22:00:00|1484.43|1484.43|1479.85|1479.85|1494.73|1494.73|1475.81|1475.81|0
966463200000|2000-08-16 22:00:00|1479.85|1479.85|1496.07|1496.07|1499.46|1499.46|1479.85|1479.85|0
966549600000|2000-08-17 22:00:00|1496.07|1496.07|1491.72|1491.72|1499.45|1499.45|1488.94|1488.94|0
966808800000|2000-08-20 22:00:00|1491.72|1491.72|1499.48|1499.48|1502.95|1502.95|1491.12|1491.12|0
966895200000|2000-08-21 22:00:00|1499.48|1499.48|1498.13|1498.13|1508.18|1508.18|1497.56|1497.56|0
966981600000|2000-08-22 22:00:00|1498.13|1498.13|1505.97|1505.97|1507.3|1507.3|1489.39|1489.39|0
967068000000|2000-08-23 22:00:00|1505.97|1505.97|1508.31|1508.31|1511.16|1511.16|1501.3|1501.3|0
967154400000|2000-08-24 22:00:00|1508.31|1508.31|1506.45|1506.45|1513.41|1513.41|1505.16|1505.16|0
967413600000|2000-08-27 22:00:00|1507.05|1507.05|1514.09|1514.09|1523.88|1523.88|1506.46|1506.46|0
967500000000|2000-08-28 22:00:00|1514.09|1514.09|1509.84|1509.84|1514.81|1514.81|1505.46|1505.46|0
967586400000|2000-08-29 22:00:00|1509.84|1509.84|1502.59|1502.59|1510.44|1510.44|1500.08|1500.08|0
967672800000|2000-08-30 22:00:00|1502.59|1502.59|1517.68|1517.68|1525.3|1525.3|1502.59|1502.59|0
967759200000|2000-08-31 22:00:00|1517.68|1517.68|1520.77|1520.77|1530.01|1530.01|1515.6|1515.6|0
968104800000|2000-09-04 22:00:00|1520.77|1520.77|1507.08|1507.08|1520.77|1520.77|1504.21|1504.21|0
968191200000|2000-09-05 22:00:00|1507.08|1507.08|1492.25|1492.25|1512.37|1512.37|1492.19|1492.19|0
968277600000|2000-09-06 22:00:00|1492.25|1492.25|1502.51|1502.51|1505.23|1505.23|1492.25|1492.25|0
968364000000|2000-09-07 22:00:00|1502.51|1502.51|1494.5|1494.5|1502.51|1502.51|1489.93|1489.93|0
968623200000|2000-09-10 22:00:00|1494.5|1494.5|1489.26|1489.26|1506.59|1506.59|1483.03|1483.03|0
968709600000|2000-09-11 22:00:00|1489.26|1489.26|1481.99|1481.99|1496.6|1496.6|1479.93|1479.93|0
968796000000|2000-09-12 22:00:00|1481.99|1481.99|1484.91|1484.91|1487.36|1487.36|1474.03|1474.03|0
968882400000|2000-09-13 22:00:00|1484.91|1484.91|1480.87|1480.87|1494.27|1494.27|1476.77|1476.77|0
968968800000|2000-09-14 22:00:00|1480.87|1480.87|1465.81|1465.81|1480.96|1480.96|1460.22|1460.22|0
969228000000|2000-09-17 22:00:00|1465.81|1465.81|1444.51|1444.51|1467.88|1467.88|1441.76|1441.76|0
969314400000|2000-09-18 22:00:00|1444.51|1444.51|1459.9|1459.9|1461.05|1461.05|1444.51|1444.51|0
969400800000|2000-09-19 22:00:00|1459.9|1459.9|1451.34|1451.34|1460.73|1460.73|1430.95|1430.95|0
969487200000|2000-09-20 22:00:00|1451.34|1451.34|1449.05|1449.05|1452.9|1452.9|1436.19|1436.19|0
969573600000|2000-09-21 22:00:00|1449.05|1449.05|1448.72|1448.72|1449.41|1449.41|1421.88|1421.88|0
969832800000|2000-09-24 22:00:00|1448.72|1448.72|1439.03|1439.03|1457.36|1457.36|1436.08|1436.08|0
969919200000|2000-09-25 22:00:00|1439.03|1439.03|1427.21|1427.21|1447.74|1447.74|1425.29|1425.29|0
970005600000|2000-09-26 22:00:00|1427.21|1427.21|1426.57|1426.57|1436.74|1436.74|1419.54|1419.54|0
970092000000|2000-09-27 22:00:00|1426.57|1426.57|1458.29|1458.29|1461.65|1461.65|1425.79|1425.79|0
970178400000|2000-09-28 22:00:00|1458.29|1458.29|1436.51|1436.51|1458.29|1458.29|1436.48|1436.48|0
970437600000|2000-10-01 22:00:00|1436.52|1436.52|1436.23|1436.23|1445.51|1445.51|1429.75|1429.75|0
970524000000|2000-10-02 22:00:00|1436.23|1436.23|1426.46|1426.46|1454.82|1454.82|1425.28|1425.28|0
970610400000|2000-10-03 22:00:00|1426.46|1426.46|1434.32|1434.32|1439.99|1439.99|1416.31|1416.31|0
970696800000|2000-10-04 22:00:00|1434.32|1434.32|1436.28|1436.28|1444.17|1444.17|1431.8|1431.8|0
970783200000|2000-10-05 22:00:00|1436.28|1436.28|1408.99|1408.99|1443.3|1443.3|1397.06|1397.06|0
971042400000|2000-10-08 22:00:00|1408.99|1408.99|1402.03|1402.03|1409.69|1409.69|1392.48|1392.48|0
971128800000|2000-10-09 22:00:00|1402.03|1402.03|1387.02|1387.02|1408.83|1408.83|1383.85|1383.85|0
971215200000|2000-10-10 22:00:00|1387.02|1387.02|1364.59|1364.59|1387.02|1387.02|1349.67|1349.67|0
971301600000|2000-10-11 22:00:00|1364.59|1364.59|1329.78|1329.78|1374.93|1374.93|1328.06|1328.06|0
971388000000|2000-10-12 22:00:00|1329.78|1329.78|1374.17|1374.17|1374.17|1374.17|1326.81|1326.81|0
971647200000|2000-10-15 22:00:00|1374.17|1374.17|1374.62|1374.62|1379.48|1379.48|1365.06|1365.06|0
971733600000|2000-10-16 22:00:00|1374.62|1374.62|1349.97|1349.97|1380.99|1380.99|1342.34|1342.34|0
971820000000|2000-10-17 22:00:00|1349.97|1349.97|1342.13|1342.13|1356.65|1356.65|1305.79|1305.79|0
971906400000|2000-10-18 22:00:00|1342.13|1342.13|1388.76|1388.76|1389.93|1389.93|1342.13|1342.13|0
971992800000|2000-10-19 22:00:00|1388.76|1388.76|1396.93|1396.93|1408.47|1408.47|1382.19|1382.19|0
972252000000|2000-10-22 22:00:00|1396.93|1396.93|1395.78|1395.78|1406.96|1406.96|1387.75|1387.75|0
972338400000|2000-10-23 22:00:00|1395.78|1395.78|1398.13|1398.13|1415.64|1415.64|1388.13|1388.13|0
972424800000|2000-10-24 22:00:00|1398.13|1398.13|1364.9|1364.9|1398.13|1398.13|1362.21|1362.21|0
972511200000|2000-10-25 22:00:00|1364.9|1364.9|1364.44|1364.44|1372.72|1372.72|1337.77|1337.77|0
972597600000|2000-10-26 22:00:00|1364.44|1364.44|1379.58|1379.58|1384.57|1384.57|1364.13|1364.13|0
972860400000|2000-10-29 23:00:00|1379.58|1379.58|1398.66|1398.66|1406.36|1406.36|1376.86|1376.86|0
972946800000|2000-10-30 23:00:00|1398.66|1398.66|1429.4|1429.4|1432.22|1432.22|1398.66|1398.66|0
973033200000|2000-10-31 23:00:00|1429.4|1429.4|1421.22|1421.22|1429.6|1429.6|1410.45|1410.45|0
973119600000|2000-11-01 23:00:00|1421.22|1421.22|1428.32|1428.32|1433.27|1433.27|1421.13|1421.13|0
973206000000|2000-11-02 23:00:00|1428.32|1428.32|1426.69|1426.69|1433.21|1433.21|1420.92|1420.92|0
973465200000|2000-11-05 23:00:00|1428.76|1428.76|1432.19|1432.19|1438.46|1438.46|1427.72|1427.72|0
973551600000|2000-11-06 23:00:00|1432.19|1432.19|1431.87|1431.87|1436.22|1436.22|1423.26|1423.26|0
973638000000|2000-11-07 23:00:00|1431.87|1431.87|1409.28|1409.28|1437.28|1437.28|1408.78|1408.78|0
973724400000|2000-11-08 23:00:00|1409.28|1409.28|1400.14|1400.14|1409.28|1409.28|1369.68|1369.68|0
973810800000|2000-11-09 23:00:00|1400.14|1400.14|1365.98|1365.98|1400.14|1400.14|1365.97|1365.97|0
974070000000|2000-11-12 23:00:00|1365.98|1365.98|1351.26|1351.26|1365.98|1365.98|1328.62|1328.62|0
974156400000|2000-11-13 23:00:00|1351.26|1351.26|1382.95|1382.95|1390.06|1390.06|1351.26|1351.26|0
974242800000|2000-11-14 23:00:00|1382.95|1382.95|1389.81|1389.81|1395.96|1395.96|1374.75|1374.75|0
974329200000|2000-11-15 23:00:00|1389.81|1389.81|1372.32|1372.32|1394.68|1394.68|1370.4|1370.4|0
974415600000|2000-11-16 23:00:00|1372.32|1372.32|1367.72|1367.72|1384.85|1384.85|1355.55|1355.55|0
974674800000|2000-11-19 23:00:00|1367.72|1367.72|1342.62|1342.62|1367.72|1367.72|1341.67|1341.67|0
974761200000|2000-11-20 23:00:00|1342.62|1342.62|1347.35|1347.35|1355.87|1355.87|1333.62|1333.62|0
974847600000|2000-11-21 23:00:00|1347.35|1347.35|1322.36|1322.36|1347.35|1347.35|1321.89|1321.89|0
975020400000|2000-11-23 23:00:00|1322.36|1322.36|1341.77|1341.77|1343.83|1343.83|1322.36|1322.36|0
975279600000|2000-11-26 23:00:00|1341.77|1341.77|1348.97|1348.97|1362.5|1362.5|1341.77|1341.77|0
975366000000|2000-11-27 23:00:00|1348.97|1348.97|1336.09|1336.09|1358.81|1358.81|1334.97|1334.97|0
975452400000|2000-11-28 23:00:00|1336.09|1336.09|1341.91|1341.91|1352.38|1352.38|1329.28|1329.28|0
975538800000|2000-11-29 23:00:00|1341.91|1341.91|1314.95|1314.95|1341.91|1341.91|1294.9|1294.9|0
975625200000|2000-11-30 23:00:00|1314.95|1314.95|1315.23|1315.23|1334.67|1334.67|1307.02|1307.02|0
975884400000|2000-12-03 23:00:00|1315.18|1315.18|1324.97|1324.97|1332.06|1332.06|1310.23|1310.23|0
975970800000|2000-12-04 23:00:00|1324.97|1324.97|1376.54|1376.54|1376.56|1376.56|1324.97|1324.97|0
976057200000|2000-12-05 23:00:00|1376.54|1376.54|1351.46|1351.46|1376.54|1376.54|1346.15|1346.15|0
976143600000|2000-12-06 23:00:00|1351.46|1351.46|1343.55|1343.55|1353.5|1353.5|1339.26|1339.26|0
976230000000|2000-12-07 23:00:00|1343.55|1343.55|1369.89|1369.89|1380.33|1380.33|1343.55|1343.55|0
976489200000|2000-12-10 23:00:00|1369.89|1369.89|1380.2|1380.2|1389.05|1389.05|1364.14|1364.14|0
976575600000|2000-12-11 23:00:00|1380.2|1380.2|1371.18|1371.18|1380.27|1380.27|1370.27|1370.27|0
976662000000|2000-12-12 23:00:00|1371.18|1371.18|1359.99|1359.99|1385.82|1385.82|1358.48|1358.48|0
976748400000|2000-12-13 23:00:00|1359.99|1359.99|1340.93|1340.93|1359.99|1359.99|1340.48|1340.48|0
976834800000|2000-12-14 23:00:00|1340.93|1340.93|1312.15|1312.15|1340.93|1340.93|1305.38|1305.38|0
977094000000|2000-12-17 23:00:00|1312.15|1312.15|1322.74|1322.74|1332.32|1332.32|1312.15|1312.15|0
977180400000|2000-12-18 23:00:00|1322.96|1322.96|1305.6|1305.6|1346.44|1346.44|1305.2|1305.2|0
977266800000|2000-12-19 23:00:00|1305.6|1305.6|1264.74|1264.74|1305.6|1305.6|1261.16|1261.16|0
977353200000|2000-12-20 23:00:00|1264.74|1264.74|1274.86|1274.86|1285.31|1285.31|1254.07|1254.07|0
977439600000|2000-12-21 23:00:00|1274.86|1274.86|1305.97|1305.97|1305.97|1305.97|1274.86|1274.86|0
977785200000|2000-12-25 23:00:00|1305.97|1305.97|1315.19|1315.19|1315.94|1315.94|1301.64|1301.64|0
977871600000|2000-12-26 23:00:00|1315.19|1315.19|1328.92|1328.92|1332.03|1332.03|1310.96|1310.96|0
977958000000|2000-12-27 23:00:00|1328.92|1328.92|1334.22|1334.22|1335.93|1335.93|1325.78|1325.78|0
978044400000|2000-12-28 23:00:00|1334.22|1334.22|1320.28|1320.28|1340.1|1340.1|1317.51|1317.51|0
978390000000|2001-01-01 23:00:00|1320.28|1320.28|1283.27|1283.27|1320.28|1320.28|1276.05|1276.05|0
978476400000|2001-01-02 23:00:00|1283.27|1283.27|1347.56|1347.56|1347.76|1347.76|1274.62|1274.62|0
978562800000|2001-01-03 23:00:00|1347.56|1347.56|1333.34|1333.34|1350.24|1350.24|1329.14|1329.14|0
978649200000|2001-01-04 23:00:00|1333.34|1333.34|1298.35|1298.35|1334.77|1334.77|1294.95|1294.95|0
978908400000|2001-01-07 23:00:00|1298.35|1298.35|1295.86|1295.86|1298.35|1298.35|1276.29|1276.29|0
978994800000|2001-01-08 23:00:00|1295.86|1295.86|1300.8|1300.8|1311.72|1311.72|1295.14|1295.14|0
979081200000|2001-01-09 23:00:00|1300.8|1300.8|1313.27|1313.27|1313.76|1313.76|1287.28|1287.28|0
979167600000|2001-01-10 23:00:00|1313.27|1313.27|1326.82|1326.82|1332.19|1332.19|1309.72|1309.72|0
979254000000|2001-01-11 23:00:00|1326.82|1326.82|1318.32|1318.32|1333.21|1333.21|1311.59|1311.59|0
979599600000|2001-01-15 23:00:00|1318.32|1318.32|1326.65|1326.65|1327.81|1327.81|1313.33|1313.33|0
979686000000|2001-01-16 23:00:00|1326.65|1326.65|1329.47|1329.47|1346.92|1346.92|1325.41|1325.41|0
979772400000|2001-01-17 23:00:00|1329.89|1329.89|1347.97|1347.97|1352.71|1352.71|1327.41|1327.41|0
979858800000|2001-01-18 23:00:00|1347.97|1347.97|1342.54|1342.54|1354.55|1354.55|1336.74|1336.74|0
980118000000|2001-01-21 23:00:00|1342.54|1342.54|1342.9|1342.9|1353.62|1353.62|1333.84|1333.84|0
980204400000|2001-01-22 23:00:00|1342.9|1342.9|1360.4|1360.4|1362.9|1362.9|1339.63|1339.63|0
980290800000|2001-01-23 23:00:00|1360.4|1360.4|1364.3|1364.3|1369.75|1369.75|1357.28|1357.28|0
980377200000|2001-01-24 23:00:00|1364.3|1364.3|1357.51|1357.51|1367.35|1367.35|1354.63|1354.63|0
980463600000|2001-01-25 23:00:00|1357.51|1357.51|1354.95|1354.95|1357.51|1357.51|1342.75|1342.75|0
980722800000|2001-01-28 23:00:00|1354.92|1354.92|1364.17|1364.17|1365.54|1365.54|1350.36|1350.36|0
980809200000|2001-01-29 23:00:00|1364.17|1364.17|1373.73|1373.73|1375.68|1375.68|1356.2|1356.2|0
980895600000|2001-01-30 23:00:00|1373.73|1373.73|1366.01|1366.01|1383.37|1383.37|1364.66|1364.66|0
980982000000|2001-01-31 23:00:00|1366.01|1366.01|1373.47|1373.47|1373.5|1373.5|1359.34|1359.34|0
981068400000|2001-02-01 23:00:00|1373.47|1373.47|1349.47|1349.47|1376.38|1376.38|1348.72|1348.72|0
981327600000|2001-02-04 23:00:00|1349.47|1349.47|1354.31|1354.31|1354.56|1354.56|1344.48|1344.48|0
981414000000|2001-02-05 23:00:00|1354.31|1354.31|1352.26|1352.26|1363.55|1363.55|1350.04|1350.04|0
981500400000|2001-02-06 23:00:00|1352.26|1352.26|1340.89|1340.89|1352.26|1352.26|1334.26|1334.26|0
981586800000|2001-02-07 23:00:00|1341.1|1341.1|1332.53|1332.53|1350.32|1350.32|1332.42|1332.42|0
981673200000|2001-02-08 23:00:00|1332.53|1332.53|1314.76|1314.76|1332.53|1332.53|1309.98|1309.98|0
981932400000|2001-02-11 23:00:00|1314.76|1314.76|1330.31|1330.31|1330.96|1330.96|1313.64|1313.64|0
982018800000|2001-02-12 23:00:00|1330.31|1330.31|1318.8|1318.8|1336.62|1336.62|1317.51|1317.51|0
982105200000|2001-02-13 23:00:00|1318.8|1318.8|1315.92|1315.92|1320.73|1320.73|1304.72|1304.72|0
982191600000|2001-02-14 23:00:00|1315.92|1315.92|1326.61|1326.61|1331.29|1331.29|1315.92|1315.92|0
982278000000|2001-02-15 23:00:00|1326.61|1326.61|1301.53|1301.53|1326.61|1326.61|1293.18|1293.18|0
982623600000|2001-02-19 23:00:00|1301.53|1301.53|1278.94|1278.94|1307.16|1307.16|1278.44|1278.44|0
982710000000|2001-02-20 23:00:00|1278.94|1278.94|1255.27|1255.27|1282.97|1282.97|1253.16|1253.16|0
982796400000|2001-02-21 23:00:00|1255.27|1255.27|1252.82|1252.82|1259.94|1259.94|1228.33|1228.33|0
982882800000|2001-02-22 23:00:00|1252.82|1252.82|1245.86|1245.86|1252.82|1252.82|1215.44|1215.44|0
983142000000|2001-02-25 23:00:00|1245.86|1245.86|1267.65|1267.65|1267.69|1267.69|1241.71|1241.71|0
983228400000|2001-02-26 23:00:00|1267.65|1267.65|1257.94|1257.94|1272.76|1272.76|1252.26|1252.26|0
983314800000|2001-02-27 23:00:00|1257.94|1257.94|1239.94|1239.94|1263.47|1263.47|1229.65|1229.65|0
983401200000|2001-02-28 23:00:00|1239.94|1239.94|1241.23|1241.23|1241.36|1241.36|1214.5|1214.5|0
983487600000|2001-03-01 23:00:00|1241.23|1241.23|1234.18|1234.18|1251.01|1251.01|1219.74|1219.74|0
983746800000|2001-03-04 23:00:00|1234.18|1234.18|1241.41|1241.41|1242.55|1242.55|1234.04|1234.04|0
983833200000|2001-03-05 23:00:00|1241.41|1241.41|1253.8|1253.8|1267.42|1267.42|1241.41|1241.41|0
983919600000|2001-03-06 23:00:00|1253.8|1253.8|1261.89|1261.89|1263.86|1263.86|1253.8|1253.8|0
984006000000|2001-03-07 23:00:00|1261.89|1261.89|1264.74|1264.74|1266.5|1266.5|1257.6|1257.6|0
984092400000|2001-03-08 23:00:00|1264.74|1264.74|1233.42|1233.42|1264.74|1264.74|1228.42|1228.42|0
984351600000|2001-03-11 23:00:00|1233.42|1233.42|1180.16|1180.16|1233.42|1233.42|1176.78|1176.78|0
984438000000|2001-03-12 23:00:00|1180.16|1180.16|1197.66|1197.66|1197.83|1197.83|1171.5|1171.5|0
984524400000|2001-03-13 23:00:00|1197.66|1197.66|1166.71|1166.71|1197.66|1197.66|1155.35|1155.35|0
984610800000|2001-03-14 23:00:00|1166.71|1166.71|1173.56|1173.56|1182.04|1182.04|1166.71|1166.71|0
984697200000|2001-03-15 23:00:00|1173.56|1173.56|1150.53|1150.53|1173.56|1173.56|1148.64|1148.64|0
984956400000|2001-03-18 23:00:00|1150.53|1150.53|1170.81|1170.81|1173.5|1173.5|1147.18|1147.18|0
985042800000|2001-03-19 23:00:00|1170.81|1170.81|1142.62|1142.62|1180.56|1180.56|1142.19|1142.19|0
985129200000|2001-03-20 23:00:00|1142.62|1142.62|1122.14|1122.14|1149.39|1149.39|1118.74|1118.74|0
985215600000|2001-03-21 23:00:00|1122.14|1122.14|1117.58|1117.58|1124.27|1124.27|1081.19|1081.19|0
985302000000|2001-03-22 23:00:00|1117.58|1117.58|1139.83|1139.83|1141.83|1141.83|1117.58|1117.58|0
985557600000|2001-03-25 22:00:00|1139.83|1139.83|1152.69|1152.69|1160.02|1160.02|1139.83|1139.83|0
985644000000|2001-03-26 22:00:00|1152.69|1152.69|1182.17|1182.17|1183.36|1183.36|1150.96|1150.96|0
985730400000|2001-03-27 22:00:00|1182.17|1182.17|1153.29|1153.29|1182.17|1182.17|1147.83|1147.83|0
985816800000|2001-03-28 22:00:00|1153.29|1153.29|1147.95|1147.95|1161.69|1161.69|1136.26|1136.26|0
985903200000|2001-03-29 22:00:00|1147.95|1147.95|1160.33|1160.33|1162.8|1162.8|1143.83|1143.83|0
986162400000|2001-04-01 22:00:00|1160.33|1160.33|1145.87|1145.87|1169.51|1169.51|1137.51|1137.51|0
986248800000|2001-04-02 22:00:00|1145.87|1145.87|1106.46|1106.46|1145.87|1145.87|1100.19|1100.19|0
986335200000|2001-04-03 22:00:00|1106.46|1106.46|1103.25|1103.25|1117.5|1117.5|1091.99|1091.99|0
986421600000|2001-04-04 22:00:00|1103.25|1103.25|1151.44|1151.44|1151.47|1151.47|1103.25|1103.25|0
986508000000|2001-04-05 22:00:00|1151.44|1151.44|1128.43|1128.43|1151.44|1151.44|1119.29|1119.29|0
986767200000|2001-04-08 22:00:00|1128.43|1128.43|1137.59|1137.59|1146.13|1146.13|1126.38|1126.38|0
986853600000|2001-04-09 22:00:00|1137.59|1137.59|1168.38|1168.38|1173.92|1173.92|1137.59|1137.59|0
986940000000|2001-04-10 22:00:00|1168.38|1168.38|1165.89|1165.89|1182.24|1182.24|1160.26|1160.26|0
987026400000|2001-04-11 22:00:00|1165.89|1165.89|1183.5|1183.5|1183.51|1183.51|1157.73|1157.73|0
987372000000|2001-04-15 22:00:00|1183.5|1183.5|1179.68|1179.68|1184.64|1184.64|1167.38|1167.38|0
987458400000|2001-04-16 22:00:00|1179.68|1179.68|1191.81|1191.81|1192.25|1192.25|1168.9|1168.9|0
987544800000|2001-04-17 22:00:00|1191.81|1191.81|1238.16|1238.16|1248.42|1248.42|1191.81|1191.81|0
987631200000|2001-04-18 22:00:00|1238.16|1238.16|1253.7|1253.7|1253.71|1253.71|1233.39|1233.39|0
987717600000|2001-04-19 22:00:00|1253.7|1253.7|1242.98|1242.98|1253.7|1253.7|1234.41|1234.41|0
987976800000|2001-04-22 22:00:00|1242.98|1242.98|1224.36|1224.36|1242.98|1242.98|1217.47|1217.47|0
988063200000|2001-04-23 22:00:00|1224.36|1224.36|1209.47|1209.47|1233.54|1233.54|1208.89|1208.89|0
988149600000|2001-04-24 22:00:00|1209.47|1209.47|1228.75|1228.75|1232.36|1232.36|1207.38|1207.38|0
988236000000|2001-04-25 22:00:00|1228.75|1228.75|1234.52|1234.52|1248.3|1248.3|1228.75|1228.75|0
988322400000|2001-04-26 22:00:00|1234.52|1234.52|1253.05|1253.05|1253.07|1253.07|1234.52|1234.52|0
988581600000|2001-04-29 22:00:00|1253.05|1253.05|1249.46|1249.46|1269.3|1269.3|1243.99|1243.99|0
988668000000|2001-04-30 22:00:00|1249.46|1249.46|1266.44|1266.44|1266.47|1266.47|1243.55|1243.55|0
988754400000|2001-05-01 22:00:00|1266.44|1266.44|1267.43|1267.43|1272.93|1272.93|1257.7|1257.7|0
988840800000|2001-05-02 22:00:00|1267.43|1267.43|1248.58|1248.58|1267.43|1267.43|1239.88|1239.88|0
988927200000|2001-05-03 22:00:00|1248.58|1248.58|1266.61|1266.61|1267.51|1267.51|1232|1232|0
989186400000|2001-05-06 22:00:00|1266.61|1266.61|1263.51|1263.51|1270|1270|1259.19|1259.19|0
989272800000|2001-05-07 22:00:00|1266.71|1266.71|1261.2|1261.2|1267.01|1267.01|1253|1253|0
989359200000|2001-05-08 22:00:00|1261.2|1261.2|1255.54|1255.54|1261.65|1261.65|1247.83|1247.83|0
989445600000|2001-05-09 22:00:00|1255.54|1255.54|1255.18|1255.18|1268.14|1268.14|1254.56|1254.56|0
989532000000|2001-05-10 22:00:00|1255.18|1255.18|1245.67|1245.67|1259.84|1259.84|1240.79|1240.79|0
989791200000|2001-05-13 22:00:00|1245.67|1245.67|1248.92|1248.92|1249.68|1249.68|1241.02|1241.02|0
989877600000|2001-05-14 22:00:00|1248.92|1248.92|1249.44|1249.44|1257.45|1257.45|1245.36|1245.36|0
989964000000|2001-05-15 22:00:00|1249.44|1249.44|1284.99|1284.99|1286.39|1286.39|1243.02|1243.02|0
990050400000|2001-05-16 22:00:00|1284.99|1284.99|1288.49|1288.49|1296.48|1296.48|1282.65|1282.65|0
990136800000|2001-05-17 22:00:00|1288.49|1288.49|1291.96|1291.96|1292.06|1292.06|1281.15|1281.15|0
990396000000|2001-05-20 22:00:00|1291.96|1291.96|1312.83|1312.83|1312.95|1312.95|1287.87|1287.87|0
990482400000|2001-05-21 22:00:00|1312.83|1312.83|1309.38|1309.38|1315.93|1315.93|1306.89|1306.89|0
990568800000|2001-05-22 22:00:00|1309.38|1309.38|1289.05|1289.05|1309.38|1309.38|1288.7|1288.7|0
990655200000|2001-05-23 22:00:00|1289.05|1289.05|1293.17|1293.17|1295.04|1295.04|1281.22|1281.22|0
990741600000|2001-05-24 22:00:00|1293.17|1293.17|1277.89|1277.89|1293.17|1293.17|1276.42|1276.42|0
991087200000|2001-05-28 22:00:00|1277.89|1277.89|1267.93|1267.93|1278.42|1278.42|1265.41|1265.41|0
991173600000|2001-05-29 22:00:00|1267.93|1267.93|1248.08|1248.08|1267.93|1267.93|1245.96|1245.96|0
991260000000|2001-05-30 22:00:00|1248.08|1248.08|1255.82|1255.82|1261.91|1261.91|1248.07|1248.07|0
991346400000|2001-05-31 22:00:00|1255.82|1255.82|1260.67|1260.67|1265.34|1265.34|1246.88|1246.88|0
991605600000|2001-06-03 22:00:00|1260.67|1260.67|1267.11|1267.11|1267.17|1267.17|1256.36|1256.36|0
991692000000|2001-06-04 22:00:00|1267.11|1267.11|1283.57|1283.57|1286.62|1286.62|1267.11|1267.11|0
991778400000|2001-06-05 22:00:00|1283.57|1283.57|1270.03|1270.03|1283.85|1283.85|1269.01|1269.01|0
991864800000|2001-06-06 22:00:00|1270.03|1270.03|1276.96|1276.96|1277.08|1277.08|1265.08|1265.08|0
991951200000|2001-06-07 22:00:00|1276.96|1276.96|1264.96|1264.96|1277.11|1277.11|1259.99|1259.99|0
992210400000|2001-06-10 22:00:00|1264.96|1264.96|1254.39|1254.39|1264.96|1264.96|1249.23|1249.23|0
992296800000|2001-06-11 22:00:00|1254.39|1254.39|1255.85|1255.85|1261|1261|1235.75|1235.75|0
992383200000|2001-06-12 22:00:00|1255.85|1255.85|1241.6|1241.6|1259.75|1259.75|1241.59|1241.59|0
992469600000|2001-06-13 22:00:00|1241.6|1241.6|1219.87|1219.87|1241.6|1241.6|1218.9|1218.9|0
992556000000|2001-06-14 22:00:00|1219.87|1219.87|1214.36|1214.36|1221.5|1221.5|1203.03|1203.03|0
992815200000|2001-06-17 22:00:00|1214.36|1214.36|1208.43|1208.43|1221.23|1221.23|1208.33|1208.33|0
992901600000|2001-06-18 22:00:00|1208.43|1208.43|1212.58|1212.58|1226.11|1226.11|1207.71|1207.71|0
992988000000|2001-06-19 22:00:00|1212.58|1212.58|1223.14|1223.14|1225.61|1225.61|1210.07|1210.07|0
993074400000|2001-06-20 22:00:00|1223.14|1223.14|1237.04|1237.04|1240.24|1240.24|1220.25|1220.25|0
993160800000|2001-06-21 22:00:00|1237.04|1237.04|1225.35|1225.35|1237.73|1237.73|1221.44|1221.44|0
993420000000|2001-06-24 22:00:00|1225.35|1225.35|1218.6|1218.6|1231.5|1231.5|1213.6|1213.6|0
993506400000|2001-06-25 22:00:00|1218.6|1218.6|1216.76|1216.76|1220.7|1220.7|1204.64|1204.64|0
993592800000|2001-06-26 22:00:00|1216.76|1216.76|1211.07|1211.07|1219.92|1219.92|1207.29|1207.29|0
993679200000|2001-06-27 22:00:00|1211.07|1211.07|1226.2|1226.2|1234.44|1234.44|1211.07|1211.07|0
993765600000|2001-06-28 22:00:00|1226.2|1226.2|1224.42|1224.42|1237.29|1237.29|1221.14|1221.14|0
994024800000|2001-07-01 22:00:00|1224.42|1224.42|1236.71|1236.71|1239.78|1239.78|1224.03|1224.03|0
994111200000|2001-07-02 22:00:00|1236.71|1236.71|1234.45|1234.45|1236.71|1236.71|1229.43|1229.43|0
994284000000|2001-07-04 22:00:00|1234.45|1234.45|1219.24|1219.24|1234.45|1234.45|1219.15|1219.15|0
994370400000|2001-07-05 22:00:00|1219.24|1219.24|1190.59|1190.59|1219.24|1219.24|1188.74|1188.74|0
994629600000|2001-07-08 22:00:00|1190.59|1190.59|1198.78|1198.78|1201.76|1201.76|1189.75|1189.75|0
994716000000|2001-07-09 22:00:00|1198.78|1198.78|1181.52|1181.52|1203.43|1203.43|1179.93|1179.93|0
994802400000|2001-07-10 22:00:00|1181.52|1181.52|1180.18|1180.18|1184.93|1184.93|1168.46|1168.46|0
994888800000|2001-07-11 22:00:00|1180.18|1180.18|1208.14|1208.14|1210.25|1210.25|1180.18|1180.18|0
994975200000|2001-07-12 22:00:00|1208.14|1208.14|1215.68|1215.68|1218.54|1218.54|1203.61|1203.61|0
995234400000|2001-07-15 22:00:00|1215.68|1215.68|1202.45|1202.45|1219.63|1219.63|1200.05|1200.05|0
995320800000|2001-07-16 22:00:00|1202.45|1202.45|1214.44|1214.44|1215.36|1215.36|1196.14|1196.14|0
995407200000|2001-07-17 22:00:00|1214.44|1214.44|1207.71|1207.71|1214.44|1214.44|1198.33|1198.33|0
995493600000|2001-07-18 22:00:00|1207.71|1207.71|1215.02|1215.02|1225.04|1225.04|1205.8|1205.8|0
995580000000|2001-07-19 22:00:00|1215.02|1215.02|1210.85|1210.85|1215.69|1215.69|1207.04|1207.04|0
995839200000|2001-07-22 22:00:00|1210.85|1210.85|1191.03|1191.03|1215.22|1215.22|1190.5|1190.5|0
995925600000|2001-07-23 22:00:00|1191.03|1191.03|1171.65|1171.65|1191.03|1191.03|1165.54|1165.54|0
996012000000|2001-07-24 22:00:00|1171.65|1171.65|1190.49|1190.49|1190.52|1190.52|1171.28|1171.28|0
996098400000|2001-07-25 22:00:00|1190.49|1190.49|1202.93|1202.93|1204.18|1204.18|1182.65|1182.65|0
996184800000|2001-07-26 22:00:00|1202.93|1202.93|1205.82|1205.82|1209.26|1209.26|1195.99|1195.99|0
996444000000|2001-07-29 22:00:00|1205.82|1205.82|1204.52|1204.52|1209.05|1209.05|1200.41|1200.41|0
996530400000|2001-07-30 22:00:00|1204.52|1204.52|1211.23|1211.23|1222.74|1222.74|1204.52|1204.52|0
996616800000|2001-07-31 22:00:00|1211.23|1211.23|1215.93|1215.93|1223.04|1223.04|1211.23|1211.23|0
996703200000|2001-08-01 22:00:00|1215.93|1215.93|1220.75|1220.75|1226.27|1226.27|1215.31|1215.31|0
996789600000|2001-08-02 22:00:00|1220.75|1220.75|1214.35|1214.35|1220.75|1220.75|1205.31|1205.31|0
997048800000|2001-08-05 22:00:00|1214.35|1214.35|1200.48|1200.48|1214.35|1214.35|1197.35|1197.35|0
997135200000|2001-08-06 22:00:00|1200.47|1200.47|1204.4|1204.4|1207.56|1207.56|1195.64|1195.64|0
997221600000|2001-08-07 22:00:00|1204.4|1204.4|1183.53|1183.53|1206.79|1206.79|1181.27|1181.27|0
997308000000|2001-08-08 22:00:00|1183.53|1183.53|1183.43|1183.43|1184.71|1184.71|1174.68|1174.68|0
997394400000|2001-08-09 22:00:00|1183.43|1183.43|1190.16|1190.16|1193.33|1193.33|1169.55|1169.55|0
997653600000|2001-08-12 22:00:00|1190.16|1190.16|1191.29|1191.29|1193.82|1193.82|1185.12|1185.12|0
997740000000|2001-08-13 22:00:00|1191.29|1191.29|1186.73|1186.73|1198.79|1198.79|1184.26|1184.26|0
997826400000|2001-08-14 22:00:00|1186.73|1186.73|1178.02|1178.02|1191.21|1191.21|1177.61|1177.61|0
997912800000|2001-08-15 22:00:00|1178.02|1178.02|1181.66|1181.66|1181.8|1181.8|1166.08|1166.08|0
997999200000|2001-08-16 22:00:00|1181.66|1181.66|1161.97|1161.97|1181.66|1181.66|1156.07|1156.07|0
998258400000|2001-08-19 22:00:00|1161.97|1161.97|1171.41|1171.41|1171.41|1171.41|1160.94|1160.94|0
998344800000|2001-08-20 22:00:00|1171.41|1171.41|1157.26|1157.26|1179.85|1179.85|1156.56|1156.56|0
998431200000|2001-08-21 22:00:00|1157.26|1157.26|1165.31|1165.31|1168.56|1168.56|1153.34|1153.34|0
998517600000|2001-08-22 22:00:00|1165.31|1165.31|1162.09|1162.09|1169.86|1169.86|1160.96|1160.96|0
998604000000|2001-08-23 22:00:00|1162.09|1162.09|1184.93|1184.93|1185.15|1185.15|1162.09|1162.09|0
998863200000|2001-08-26 22:00:00|1184.93|1184.93|1179.21|1179.21|1186.85|1186.85|1178.07|1178.07|0
998949600000|2001-08-27 22:00:00|1179.21|1179.21|1161.51|1161.51|1179.66|1179.66|1161.17|1161.17|0
999036000000|2001-08-28 22:00:00|1161.51|1161.51|1148.6|1148.6|1166.97|1166.97|1147.38|1147.38|0
999122400000|2001-08-29 22:00:00|1148.6|1148.6|1129.03|1129.03|1151.75|1151.75|1124.87|1124.87|0
999208800000|2001-08-30 22:00:00|1129.03|1129.03|1133.58|1133.58|1141.83|1141.83|1126.38|1126.38|0
999554400000|2001-09-03 22:00:00|1133.58|1133.58|1132.94|1132.94|1155.4|1155.4|1129.06|1129.06|0
999640800000|2001-09-04 22:00:00|1132.94|1132.94|1131.74|1131.74|1135.52|1135.52|1114.86|1114.86|0
999727200000|2001-09-05 22:00:00|1131.74|1131.74|1106.4|1106.4|1131.74|1131.74|1105.83|1105.83|0
999813600000|2001-09-06 22:00:00|1106.4|1106.4|1085.78|1085.78|1106.4|1106.4|1082.12|1082.12|0
1000072800000|2001-09-09 22:00:00|1085.78|1085.78|1092.54|1092.54|1096.94|1096.94|1073.15|1073.15|0
1000159200000|2001-09-10 22:00:00|1092.54|1092.54|1092.54|1092.54|1092.54|1092.54|1092.54|1092.54|0
1000677600000|2001-09-16 22:00:00|1092.54|1092.54|1038.77|1038.77|1092.54|1092.54|1037.46|1037.46|0
1000764000000|2001-09-17 22:00:00|1038.77|1038.77|1032.74|1032.74|1046.42|1046.42|1029.25|1029.25|0
1000850400000|2001-09-18 22:00:00|1032.74|1032.74|1016.1|1016.1|1038.91|1038.91|984.62|984.62|0
1000936800000|2001-09-19 22:00:00|1016.1|1016.1|984.54|984.54|1016.1|1016.1|984.49|984.49|0
1001023200000|2001-09-20 22:00:00|984.54|984.54|965.8|965.8|984.54|984.54|944.75|944.75|0
1001282400000|2001-09-23 22:00:00|965.8|965.8|1003.45|1003.45|1008.44|1008.44|965.8|965.8|0
1001368800000|2001-09-24 22:00:00|1003.45|1003.45|1012.27|1012.27|1017.14|1017.14|998.33|998.33|0
1001455200000|2001-09-25 22:00:00|1012.27|1012.27|1007.04|1007.04|1020.29|1020.29|1002.62|1002.62|0
1001541600000|2001-09-26 22:00:00|1007.04|1007.04|1018.61|1018.61|1018.92|1018.92|998.24|998.24|0
1001628000000|2001-09-27 22:00:00|1028.46|1028.46|1040.94|1040.94|1040.94|1040.94|1018.61|1018.61|0
1001887200000|2001-09-30 22:00:00|1037.9|1037.9|1038.55|1038.55|1040.94|1040.94|1026.76|1026.76|0
1001973600000|2001-10-01 22:00:00|1037.56|1037.56|1051.33|1051.33|1051.33|1051.33|1034.47|1034.47|0
1002060000000|2001-10-02 22:00:00|1042.89|1042.89|1072.28|1072.28|1075.38|1075.38|1041.48|1041.48|0
1002146400000|2001-10-03 22:00:00|1072.28|1072.28|1069.63|1069.63|1084.12|1084.12|1067.82|1067.82|0
1002232800000|2001-10-04 22:00:00|1069.62|1069.62|1071.38|1071.38|1072.35|1072.35|1053.5|1053.5|0
1002492000000|2001-10-07 22:00:00|1060.34|1060.34|1062.44|1062.44|1071.37|1071.37|1056.88|1056.88|0
1002578400000|2001-10-08 22:00:00|1062.93|1062.93|1056.75|1056.75|1063.37|1063.37|1053.83|1053.83|0
1002664800000|2001-10-09 22:00:00|1055.28|1055.28|1080.99|1080.99|1081.62|1081.62|1052.7|1052.7|0
1002751200000|2001-10-10 22:00:00|1080.99|1080.99|1097.43|1097.43|1099.16|1099.16|1080.99|1080.99|0
1002837600000|2001-10-11 22:00:00|1088.37|1088.37|1091.65|1091.65|1097.43|1097.43|1072.15|1072.15|0
1003096800000|2001-10-14 22:00:00|1083.44|1083.44|1089.98|1089.98|1091.65|1091.65|1078.19|1078.19|0
1003183200000|2001-10-15 22:00:00|1093.71|1093.71|1097.54|1097.54|1101.66|1101.66|1087.13|1087.13|0
1003269600000|2001-10-16 22:00:00|1107.63|1107.63|1077.09|1077.09|1107.12|1107.12|1076.57|1076.57|0
1003356000000|2001-10-17 22:00:00|1074.38|1074.38|1068.61|1068.61|1077.94|1077.94|1064.54|1064.54|0
1003442400000|2001-10-18 22:00:00|1066.62|1066.62|1073.48|1073.48|1075.52|1075.52|1057.24|1057.24|0
1003701600000|2001-10-21 22:00:00|1073.48|1073.48|1089.9|1089.9|1090.57|1090.57|1070.32|1070.32|0
1003788000000|2001-10-22 22:00:00|1093.87|1093.87|1084.78|1084.78|1098.99|1098.99|1081.53|1081.53|0
1003874400000|2001-10-23 22:00:00|1085.25|1085.25|1085.2|1085.2|1090.26|1090.26|1079.98|1079.98|0
1003960800000|2001-10-24 22:00:00|1072.74|1072.74|1100.09|1100.09|1100.09|1100.09|1065.64|1065.64|0
1004047200000|2001-10-25 22:00:00|1096.24|1096.24|1104.61|1104.61|1110.61|1110.61|1094.24|1094.24|0
1004310000000|2001-10-28 23:00:00|1099.81|1099.81|1078.3|1078.3|1104.61|1104.61|1078.3|1078.3|0
1004396400000|2001-10-29 23:00:00|1078.3|1078.3|1059.79|1059.79|1078.3|1078.3|1053.61|1053.61|0
1004482800000|2001-10-30 23:00:00|1066.37|1066.37|1059.78|1059.78|1074.79|1074.79|1057.55|1057.55|0
1004569200000|2001-10-31 23:00:00|1063.12|1063.12|1084.1|1084.1|1085.61|1085.61|1054.31|1054.31|0
1004655600000|2001-11-01 23:00:00|1080.45|1080.45|1087.2|1087.2|1089.63|1089.63|1075.58|1075.58|0
1004914800000|2001-11-04 23:00:00|1087.2|1087.2|1102.84|1102.84|1106.72|1106.72|1087.2|1087.2|0
1005001200000|2001-11-05 23:00:00|1102.84|1102.84|1118.86|1118.86|1119.73|1119.73|1095.36|1095.36|0
1005087600000|2001-11-06 23:00:00|1118.86|1118.86|1115.8|1115.8|1126.62|1126.62|1112.98|1112.98|0
1005174000000|2001-11-07 23:00:00|1115.8|1115.8|1118.54|1118.54|1135.75|1135.75|1115.42|1115.42|0
1005260400000|2001-11-08 23:00:00|1117.59|1117.59|1120.31|1120.31|1123.02|1123.02|1111.13|1111.13|0
1005519600000|2001-11-11 23:00:00|1112.74|1112.74|1118.33|1118.33|1121.71|1121.71|1098.32|1098.32|0
1005606000000|2001-11-12 23:00:00|1118.33|1118.33|1139.09|1139.09|1139.14|1139.14|1118.33|1118.33|0
1005692400000|2001-11-13 23:00:00|1146.33|1146.33|1141.21|1141.21|1148.28|1148.28|1132.87|1132.87|0
1005778800000|2001-11-14 23:00:00|1141.21|1141.21|1142.24|1142.24|1146.46|1146.46|1135.06|1135.06|0
1005865200000|2001-11-15 23:00:00|1142.24|1142.24|1138.65|1138.65|1143.52|1143.52|1129.92|1129.92|0
1006124400000|2001-11-18 23:00:00|1143.92|1143.92|1151.06|1151.06|1151.06|1151.06|1138.65|1138.65|0
1006210800000|2001-11-19 23:00:00|1149.03|1149.03|1142.66|1142.66|1152.45|1152.45|1142.17|1142.17|0
1006297200000|2001-11-20 23:00:00|1140.15|1140.15|1137.03|1137.03|1142.66|1142.66|1129.78|1129.78|0
1006470000000|2001-11-22 23:00:00|1137.04|1137.04|1150.34|1150.34|1151.05|1151.05|1135.9|1135.9|0
1006729200000|2001-11-25 23:00:00|1150.34|1150.34|1157.42|1157.42|1157.88|1157.88|1146.17|1146.17|0
1006815600000|2001-11-26 23:00:00|1152.12|1152.12|1149.5|1149.5|1163.38|1163.38|1140.81|1140.81|0
1006902000000|2001-11-27 23:00:00|1143.09|1143.09|1128.52|1128.52|1149.5|1149.5|1128.29|1128.29|0
1006988400000|2001-11-28 23:00:00|1131.04|1131.04|1140.2|1140.2|1140.4|1140.4|1125.51|1125.51|0
1007074800000|2001-11-29 23:00:00|1140.01|1140.01|1139.45|1139.45|1143.57|1143.57|1135.89|1135.89|0
1007334000000|2001-12-02 23:00:00|1139.45|1139.45|1129.9|1129.9|1139.45|1139.45|1125.78|1125.78|0
1007420400000|2001-12-03 23:00:00|1134.5|1134.5|1144.8|1144.8|1144.8|1144.8|1128.86|1128.86|0
1007506800000|2001-12-04 23:00:00|1151.43|1151.43|1170.35|1170.35|1173.62|1173.62|1143.77|1143.77|0
1007593200000|2001-12-05 23:00:00|1168.09|1168.09|1167.1|1167.1|1173.35|1173.35|1164.43|1164.43|0
1007679600000|2001-12-06 23:00:00|1162.55|1162.55|1158.31|1158.31|1167.1|1167.1|1152.66|1152.66|0
1007938800000|2001-12-09 23:00:00|1152.44|1152.44|1139.93|1139.93|1158.31|1158.31|1139.66|1139.66|0
1008025200000|2001-12-10 23:00:00|1139.93|1139.93|1136.76|1136.76|1150.89|1150.89|1134.32|1134.32|0
1008111600000|2001-12-11 23:00:00|1139.3|1139.3|1137.07|1137.07|1141.51|1141.51|1126.08|1126.08|0
1008198000000|2001-12-12 23:00:00|1127.61|1127.61|1119.38|1119.38|1137.07|1137.07|1117.85|1117.85|0
1008284400000|2001-12-13 23:00:00|1117.92|1117.92|1123.09|1123.09|1128.28|1128.28|1114.5|1114.5|0
1008543600000|2001-12-16 23:00:00|1123.09|1123.09|1134.36|1134.36|1137.36|1137.36|1122.34|1122.34|0
1008630000000|2001-12-17 23:00:00|1134.36|1134.36|1142.92|1142.92|1145.1|1145.1|1134.36|1134.36|0
1008716400000|2001-12-18 23:00:00|1136.32|1136.32|1149.56|1149.56|1152.44|1152.44|1134.75|1134.75|0
1008802800000|2001-12-19 23:00:00|1148.93|1148.93|1139.93|1139.93|1151.42|1151.42|1139.93|1139.93|0
1008889200000|2001-12-20 23:00:00|1139.93|1139.93|1144.89|1144.89|1147.83|1147.83|1139.93|1139.93|0
1009148400000|2001-12-23 23:00:00|1144.96|1144.96|1144.65|1144.65|1147.83|1147.83|1144.62|1144.62|0
1009321200000|2001-12-25 23:00:00|1144.65|1144.65|1149.37|1149.37|1159.18|1159.18|1144.65|1144.65|0
1009407600000|2001-12-26 23:00:00|1149.37|1149.37|1157.13|1157.13|1157.13|1157.13|1149.37|1149.37|0
1009494000000|2001-12-27 23:00:00|1157.13|1157.13|1161.02|1161.02|1164.64|1164.64|1157.13|1157.13|0
1009753200000|2001-12-30 23:00:00|1158.34|1158.34|1148.08|1148.08|1161.16|1161.16|1148.04|1148.04|0
1009926000000|2002-01-01 23:00:00|1149|1149|1154.67|1154.67|1154.67|1154.67|1136.23|1136.23|0
1010012400000|2002-01-02 23:00:00|1155.46|1155.46|1165.27|1165.27|1165.27|1165.27|1154.01|1154.01|0
1010098800000|2002-01-03 23:00:00|1171.08|1171.08|1172.51|1172.51|1176.55|1176.55|1163.42|1163.42|0
1010358000000|2002-01-06 23:00:00|1174.65|1174.65|1164.89|1164.89|1176.97|1176.97|1163.55|1163.55|0
1010444400000|2002-01-07 23:00:00|1165.32|1165.32|1160.71|1160.71|1167.6|1167.6|1157.46|1157.46|0
1010530800000|2002-01-08 23:00:00|1163.75|1163.75|1155.14|1155.14|1174.26|1174.26|1151.89|1151.89|0
1010617200000|2002-01-09 23:00:00|1154.27|1154.27|1156.55|1156.55|1159.93|1159.93|1150.85|1150.85|0
1010703600000|2002-01-10 23:00:00|1158.51|1158.51|1145.6|1145.6|1159.41|1159.41|1145.45|1145.45|0
1010962800000|2002-01-13 23:00:00|1145.6|1145.6|1138.41|1138.41|1145.6|1145.6|1138.15|1138.15|0
1011049200000|2002-01-14 23:00:00|1140.84|1140.84|1146.19|1146.19|1148.81|1148.81|1136.88|1136.88|0
1011135600000|2002-01-15 23:00:00|1139.17|1139.17|1127.57|1127.57|1146.19|1146.19|1127.49|1127.49|0
1011222000000|2002-01-16 23:00:00|1135.74|1135.74|1138.88|1138.88|1139.27|1139.27|1127.57|1127.57|0
1011308400000|2002-01-17 23:00:00|1127.53|1127.53|1127.58|1127.58|1138.88|1138.88|1124.45|1124.45|0
1011654000000|2002-01-21 23:00:00|1135.26|1135.26|1119.31|1119.31|1135.26|1135.26|1117.94|1117.94|0
1011740400000|2002-01-22 23:00:00|1122.17|1122.17|1128.18|1128.18|1131.94|1131.94|1117.43|1117.43|0
1011826800000|2002-01-23 23:00:00|1133.37|1133.37|1132.15|1132.15|1139.5|1139.5|1128.18|1128.18|0
1011913200000|2002-01-24 23:00:00|1129.33|1129.33|1133.28|1133.28|1138.31|1138.31|1127.82|1127.82|0
1012172400000|2002-01-27 23:00:00|1136.27|1136.27|1133.06|1133.06|1138.63|1138.63|1126.66|1126.66|0
1012258800000|2002-01-28 23:00:00|1133.84|1133.84|1100.64|1100.64|1137.47|1137.47|1098.74|1098.74|0
1012345200000|2002-01-29 23:00:00|1100.23|1100.23|1113.57|1113.57|1113.79|1113.79|1081.66|1081.66|0
1012431600000|2002-01-30 23:00:00|1117.85|1117.85|1130.2|1130.2|1130.21|1130.21|1113.3|1113.3|0
1012518000000|2002-01-31 23:00:00|1127.39|1127.39|1122.2|1122.2|1130.2|1130.2|1118.51|1118.51|0
1012777200000|2002-02-03 23:00:00|1118.04|1118.04|1094.44|1094.44|1122.2|1122.2|1092.25|1092.25|0
1012863600000|2002-02-04 23:00:00|1088.71|1088.71|1090.02|1090.02|1100.96|1100.96|1082.58|1082.58|0
1012950000000|2002-02-05 23:00:00|1091.47|1091.47|1083.51|1083.51|1093.58|1093.58|1077.78|1077.78|0
1013036400000|2002-02-06 23:00:00|1083.32|1083.32|1080.17|1080.17|1094.03|1094.03|1078.44|1078.44|0
1013122800000|2002-02-07 23:00:00|1082.39|1082.39|1096.22|1096.22|1096.3|1096.3|1079.91|1079.91|0
1013382000000|2002-02-10 23:00:00|1095.37|1095.37|1111.94|1111.94|1112.01|1112.01|1094.68|1094.68|0
1013468400000|2002-02-11 23:00:00|1106.17|1106.17|1107.5|1107.5|1112.68|1112.68|1102.98|1102.98|0
1013554800000|2002-02-12 23:00:00|1107.5|1107.5|1118.51|1118.51|1120.56|1120.56|1107.5|1107.5|0
1013641200000|2002-02-13 23:00:00|1118.51|1118.51|1116.48|1116.48|1124.72|1124.72|1112.3|1112.3|0
1013727600000|2002-02-14 23:00:00|1116.72|1116.72|1104.18|1104.18|1117.09|1117.09|1103.23|1103.23|0
1014073200000|2002-02-18 23:00:00|1102.16|1102.16|1083.34|1083.34|1102.16|1102.16|1082.24|1082.24|0
1014159600000|2002-02-19 23:00:00|1084.68|1084.68|1097.98|1097.98|1098.32|1098.32|1074.36|1074.36|0
1014246000000|2002-02-20 23:00:00|1094.32|1094.32|1080.95|1080.95|1101.5|1101.5|1080.24|1080.24|0
1014332400000|2002-02-21 23:00:00|1078.17|1078.17|1089.84|1089.84|1093.93|1093.93|1074.39|1074.39|0
1014591600000|2002-02-24 23:00:00|1090.83|1090.83|1109.43|1109.43|1112.71|1112.71|1089.84|1089.84|0
1014678000000|2002-02-25 23:00:00|1110.35|1110.35|1109.38|1109.38|1115.05|1115.05|1101.72|1101.72|0
1014764400000|2002-02-26 23:00:00|1111.23|1111.23|1109.89|1109.89|1123.06|1123.06|1102.26|1102.26|0
1014850800000|2002-02-27 23:00:00|1110.8|1110.8|1106.73|1106.73|1121.57|1121.57|1106.73|1106.73|0
1014937200000|2002-02-28 23:00:00|1108.74|1108.74|1131.78|1131.78|1131.79|1131.79|1108.74|1108.74|0
1015196400000|2002-03-03 23:00:00|1130.93|1130.93|1153.84|1153.84|1153.84|1153.84|1130.93|1130.93|0
1015282800000|2002-03-04 23:00:00|1153.02|1153.02|1146.14|1146.14|1157.74|1157.74|1144.78|1144.78|0
1015369200000|2002-03-05 23:00:00|1145.86|1145.86|1162.77|1162.77|1165.29|1165.29|1145.11|1145.11|0
1015455600000|2002-03-06 23:00:00|1164.65|1164.65|1157.54|1157.54|1167.94|1167.94|1150.69|1150.69|0
1015542000000|2002-03-07 23:00:00|1161.14|1161.14|1164.31|1164.31|1172.76|1172.76|1159.77|1159.77|0
1015801200000|2002-03-10 23:00:00|1164|1164|1168.26|1168.26|1173.03|1173.03|1159.58|1159.58|0
1015887600000|2002-03-11 23:00:00|1168.26|1168.26|1165.58|1165.58|1168.26|1168.26|1154.34|1154.34|0
1015974000000|2002-03-12 23:00:00|1162.98|1162.98|1154.09|1154.09|1164.31|1164.31|1151.01|1151.01|0
1016060400000|2002-03-13 23:00:00|1154.18|1154.18|1153.04|1153.04|1157.83|1157.83|1151.08|1151.08|0
1016146800000|2002-03-14 23:00:00|1153.45|1153.45|1166.16|1166.16|1166.48|1166.48|1153.45|1153.45|0
1016406000000|2002-03-17 23:00:00|1166.16|1166.16|1165.55|1165.55|1172.73|1172.73|1159.14|1159.14|0
1016492400000|2002-03-18 23:00:00|1165.55|1165.55|1170.29|1170.29|1173.94|1173.94|1165.55|1165.55|0
1016578800000|2002-03-19 23:00:00|1170.19|1170.19|1151.85|1151.85|1170.19|1170.19|1151.61|1151.61|0
1016665200000|2002-03-20 23:00:00|1151.55|1151.55|1153.59|1153.59|1155.1|1155.1|1139.88|1139.88|0
1016751600000|2002-03-21 23:00:00|1153.33|1153.33|1148.7|1148.7|1156.49|1156.49|1144.6|1144.6|0
1017010800000|2002-03-24 23:00:00|1149.28|1149.28|1131.87|1131.87|1151.04|1151.04|1131.87|1131.87|0
1017097200000|2002-03-25 23:00:00|1131.61|1131.61|1138.49|1138.49|1147|1147|1131.61|1131.61|0
1017183600000|2002-03-26 23:00:00|1137.45|1137.45|1144.58|1144.58|1146.95|1146.95|1135.33|1135.33|0
1017270000000|2002-03-27 23:00:00|1146.29|1146.29|1147.39|1147.39|1154.45|1154.45|1144.58|1144.58|0
1017612000000|2002-03-31 22:00:00|1145.96|1145.96|1146.54|1146.54|1147.84|1147.84|1132.87|1132.87|0
1017698400000|2002-04-01 22:00:00|1143.01|1143.01|1136.76|1136.76|1143.01|1143.01|1135.71|1135.71|0
1017784800000|2002-04-02 22:00:00|1137.55|1137.55|1125.4|1125.4|1138.85|1138.85|1119.68|1119.68|0
1017871200000|2002-04-03 22:00:00|1124.96|1124.96|1126.34|1126.34|1130.45|1130.45|1120.06|1120.06|0
1017957600000|2002-04-04 22:00:00|1127.67|1127.67|1122.73|1122.73|1133.31|1133.31|1119.49|1119.49|0
1018216800000|2002-04-07 22:00:00|1122.73|1122.73|1125.29|1125.29|1125.41|1125.41|1111.79|1111.79|0
1018303200000|2002-04-08 22:00:00|1125.53|1125.53|1117.8|1117.8|1128.29|1128.29|1116.73|1116.73|0
1018389600000|2002-04-09 22:00:00|1119.14|1119.14|1130.47|1130.47|1131.76|1131.76|1118.41|1118.41|0
1018476000000|2002-04-10 22:00:00|1130.47|1130.47|1103.69|1103.69|1130.47|1130.47|1102.42|1102.42|0
1018562400000|2002-04-11 22:00:00|1103.69|1103.69|1111.01|1111.01|1112.77|1112.77|1102.74|1102.74|0
1018821600000|2002-04-14 22:00:00|1111.01|1111.01|1102.55|1102.55|1114.86|1114.86|1099.41|1099.41|0
1018908000000|2002-04-15 22:00:00|1102.55|1102.55|1128.37|1128.37|1129.4|1129.4|1102.55|1102.55|0
1018994400000|2002-04-16 22:00:00|1128.37|1128.37|1126.07|1126.07|1132.94|1132.94|1123.37|1123.37|0
1019080800000|2002-04-17 22:00:00|1126.07|1126.07|1124.47|1124.47|1130.53|1130.53|1109.47|1109.47|0
1019167200000|2002-04-18 22:00:00|1124.47|1124.47|1125.17|1125.17|1128.82|1128.82|1122.72|1122.72|0
1019426400000|2002-04-21 22:00:00|1125.17|1125.17|1107.83|1107.83|1125.17|1125.17|1105.62|1105.62|0
1019512800000|2002-04-22 22:00:00|1107.83|1107.83|1100.96|1100.96|1111.17|1111.17|1098.94|1098.94|0
1019599200000|2002-04-23 22:00:00|1100.96|1100.96|1093.14|1093.14|1108.46|1108.46|1092.51|1092.51|0
1019685600000|2002-04-24 22:00:00|1093.14|1093.14|1091.48|1091.48|1094.36|1094.36|1084.81|1084.81|0
1019772000000|2002-04-25 22:00:00|1091.48|1091.48|1076.32|1076.32|1096.77|1096.77|1076.31|1076.31|0
1020031200000|2002-04-28 22:00:00|1076.32|1076.32|1065.45|1065.45|1078.95|1078.95|1063.62|1063.62|0
1020117600000|2002-04-29 22:00:00|1065.45|1065.45|1076.92|1076.92|1082.62|1082.62|1063.46|1063.46|0
1020204000000|2002-04-30 22:00:00|1076.92|1076.92|1086.46|1086.46|1088.32|1088.32|1065.29|1065.29|0
1020290400000|2002-05-01 22:00:00|1086.46|1086.46|1084.56|1084.56|1091.42|1091.42|1079.46|1079.46|0
1020376800000|2002-05-02 22:00:00|1084.56|1084.56|1073.43|1073.43|1084.56|1084.56|1068.92|1068.92|0
1020636000000|2002-05-05 22:00:00|1073.43|1073.43|1052.67|1052.67|1075.94|1075.94|1052.65|1052.65|0
1020722400000|2002-05-06 22:00:00|1052.67|1052.67|1049.49|1049.49|1058.67|1058.67|1048.96|1048.96|0
1020808800000|2002-05-07 22:00:00|1049.49|1049.49|1088.85|1088.85|1088.92|1088.92|1049.49|1049.49|0
1020895200000|2002-05-08 22:00:00|1088.85|1088.85|1073.01|1073.01|1088.85|1088.85|1072.23|1072.23|0
1020981600000|2002-05-09 22:00:00|1073.01|1073.01|1054.99|1054.99|1075.43|1075.43|1053.93|1053.93|0
1021240800000|2002-05-12 22:00:00|1054.99|1054.99|1074.56|1074.56|1074.84|1074.84|1053.9|1053.9|0
1021327200000|2002-05-13 22:00:00|1074.56|1074.56|1097.28|1097.28|1097.71|1097.71|1074.56|1074.56|0
1021413600000|2002-05-14 22:00:00|1097.28|1097.28|1091.07|1091.07|1104.23|1104.23|1088.94|1088.94|0
1021500000000|2002-05-15 22:00:00|1091.07|1091.07|1098.23|1098.23|1099.29|1099.29|1089.17|1089.17|0
1021586400000|2002-05-16 22:00:00|1098.23|1098.23|1106.59|1106.59|1106.59|1106.59|1096.77|1096.77|0
1021845600000|2002-05-19 22:00:00|1106.59|1106.59|1091.88|1091.88|1106.59|1106.59|1090.61|1090.61|0
1021932000000|2002-05-20 22:00:00|1091.88|1091.88|1079.88|1079.88|1099.55|1099.55|1079.08|1079.08|0
1022018400000|2002-05-21 22:00:00|1079.88|1079.88|1086.02|1086.02|1086.02|1086.02|1075.64|1075.64|0
1022104800000|2002-05-22 22:00:00|1086.02|1086.02|1097.08|1097.08|1097.1|1097.1|1080.55|1080.55|0
1022191200000|2002-05-23 22:00:00|1097.08|1097.08|1083.82|1083.82|1097.08|1097.08|1082.19|1082.19|0
1022536800000|2002-05-27 22:00:00|1083.82|1083.82|1074.55|1074.55|1085.98|1085.98|1070.31|1070.31|0
1022623200000|2002-05-28 22:00:00|1074.55|1074.55|1067.66|1067.66|1074.83|1074.83|1067.66|1067.66|0
1022709600000|2002-05-29 22:00:00|1067.66|1067.66|1064.66|1064.66|1069.5|1069.5|1054.26|1054.26|0
1022796000000|2002-05-30 22:00:00|1064.66|1064.66|1067.14|1067.14|1079.93|1079.93|1064.66|1064.66|0
1023055200000|2002-06-02 22:00:00|1067.14|1067.14|1040.68|1040.68|1070.74|1070.74|1039.9|1039.9|0
1023141600000|2002-06-03 22:00:00|1040.68|1040.68|1040.69|1040.69|1046.06|1046.06|1030.52|1030.52|0
1023228000000|2002-06-04 22:00:00|1040.69|1040.69|1049.9|1049.9|1050.11|1050.11|1038.84|1038.84|0
1023314400000|2002-06-05 22:00:00|1049.9|1049.9|1029.15|1029.15|1049.9|1049.9|1026.91|1026.91|0
1023400800000|2002-06-06 22:00:00|1029.15|1029.15|1027.53|1027.53|1033.02|1033.02|1012.49|1012.49|0
1023660000000|2002-06-09 22:00:00|1027.53|1027.53|1030.74|1030.74|1038.18|1038.18|1025.45|1025.45|0
1023746400000|2002-06-10 22:00:00|1030.74|1030.74|1013.6|1013.6|1039.04|1039.04|1012.94|1012.94|0
1023832800000|2002-06-11 22:00:00|1013.6|1013.6|1020.26|1020.26|1021.85|1021.85|1002.58|1002.58|0
1023919200000|2002-06-12 22:00:00|1020.26|1020.26|1009.56|1009.56|1023.47|1023.47|1008.12|1008.12|0
1024005600000|2002-06-13 22:00:00|1009.56|1009.56|1007.27|1007.27|1009.56|1009.56|981.63|981.63|0
1024264800000|2002-06-16 22:00:00|1007.27|1007.27|1036.17|1036.17|1036.17|1036.17|1007.27|1007.27|0
1024351200000|2002-06-17 22:00:00|1036.17|1036.17|1037.14|1037.14|1040.83|1040.83|1030.92|1030.92|0
1024437600000|2002-06-18 22:00:00|1037.14|1037.14|1019.99|1019.99|1037.61|1037.61|1017.88|1017.88|0
1024524000000|2002-06-19 22:00:00|1019.99|1019.99|1006.29|1006.29|1023.33|1023.33|1004.59|1004.59|0
1024610400000|2002-06-20 22:00:00|1006.29|1006.29|989.14|989.14|1006.29|1006.29|985.65|985.65|0
1024869600000|2002-06-23 22:00:00|989.14|989.14|992.72|992.72|1002.11|1002.11|970.85|970.85|0
1024956000000|2002-06-24 22:00:00|992.72|992.72|976.14|976.14|1005.88|1005.88|974.21|974.21|0
1025042400000|2002-06-25 22:00:00|976.14|976.14|973.53|973.53|977.43|977.43|952.92|952.92|0
1025128800000|2002-06-26 22:00:00|973.53|973.53|990.64|990.64|990.67|990.67|963.74|963.74|0
1025215200000|2002-06-27 22:00:00|990.64|990.64|989.81|989.81|1001.79|1001.79|988.31|988.31|0
1025474400000|2002-06-30 22:00:00|989.82|989.82|968.65|968.65|994.46|994.46|967.43|967.43|0
1025560800000|2002-07-01 22:00:00|968.65|968.65|948.09|948.09|968.65|968.65|945.54|945.54|0
1025647200000|2002-07-02 22:00:00|948.09|948.09|953.99|953.99|954.3|954.3|934.87|934.87|0
1025820000000|2002-07-04 22:00:00|965.79|965.79|989.03|989.03|989.07|989.07|953.99|953.99|0
1026079200000|2002-07-07 22:00:00|989.03|989.03|976.98|976.98|993.56|993.56|972.91|972.91|0
1026165600000|2002-07-08 22:00:00|976.98|976.98|952.83|952.83|979.63|979.63|951.71|951.71|0
1026252000000|2002-07-09 22:00:00|952.83|952.83|920.47|920.47|956.34|956.34|920.29|920.29|0
1026338400000|2002-07-10 22:00:00|920.47|920.47|927.37|927.37|929.16|929.16|900.94|900.94|0
1026424800000|2002-07-11 22:00:00|927.37|927.37|921.39|921.39|934.31|934.31|913.71|913.71|0
1026684000000|2002-07-14 22:00:00|921.39|921.39|917.93|917.93|921.39|921.39|876.46|876.46|0
1026770400000|2002-07-15 22:00:00|917.93|917.93|901.05411|901.05411|918.65|918.65|897.13|897.13|0
1026856800000|2002-07-16 22:00:00|901.05|901.05|906.04|906.04|926.52|926.52|895.03|895.03|0
1026943200000|2002-07-17 22:00:00|906.04|906.04|881.56|881.56|907.8|907.8|880.6|880.6|0
1027029600000|2002-07-18 22:00:00|864.12|864.12|847.76|847.76|881.56|881.56|842.14|842.14|0
1027288800000|2002-07-21 22:00:00|847.76|847.76|819.85|819.85|854.13|854.13|813.26|813.26|0
1027375200000|2002-07-22 22:00:00|819.85|819.85|797.7|797.7|827.69|827.69|796.13|796.13|0
1027461600000|2002-07-23 22:00:00|797.71|797.71|843.42|843.42|844.32|844.32|775.68|775.68|0
1027548000000|2002-07-24 22:00:00|843.42|843.42|838.68|838.68|853.83|853.83|816.11|816.11|0
1027634400000|2002-07-25 22:00:00|838.68|838.68|852.84|852.84|852.85|852.85|835.92|835.92|0
1027893600000|2002-07-28 22:00:00|852.84|852.84|898.96|898.96|898.96|898.96|852.84|852.84|0
1027980000000|2002-07-29 22:00:00|898.96|898.96|902.78|902.78|909.81|909.81|884.7|884.7|0
1028066400000|2002-07-30 22:00:00|902.78|902.78|911.62|911.62|911.64|911.64|889.88|889.88|0
1028152800000|2002-07-31 22:00:00|911.62|911.62|884.66|884.66|911.62|911.62|882.56|882.56|0
1028239200000|2002-08-01 22:00:00|884.66|884.66|864.24|864.24|884.72|884.72|853.95|853.95|0
1028498400000|2002-08-04 22:00:00|864.24|864.24|834.6|834.6|864.24|864.24|833.44|833.44|0
1028584800000|2002-08-05 22:00:00|834.6|834.6|859.57|859.57|874.44|874.44|834.6|834.6|0
1028671200000|2002-08-06 22:00:00|859.57|859.57|876.77|876.77|878.74|878.74|854.15|854.15|0
1028757600000|2002-08-07 22:00:00|876.77|876.77|905.46|905.46|905.84|905.84|875.17|875.17|0
1028844000000|2002-08-08 22:00:00|905.46|905.46|908.64|908.64|913.95|913.95|890.77|890.77|0
1029103200000|2002-08-11 22:00:00|908.64|908.64|903.8|903.8|908.64|908.64|892.38|892.38|0
1029189600000|2002-08-12 22:00:00|903.8|903.8|884.21|884.21|911.71|911.71|883.62|883.62|0
1029276000000|2002-08-13 22:00:00|884.21|884.21|919.62|919.62|920.21|920.21|876.2|876.2|0
1029362400000|2002-08-14 22:00:00|919.62|919.62|930.25|930.25|933.29|933.29|918.17|918.17|0
1029448800000|2002-08-15 22:00:00|930.25|930.25|928.77|928.77|935.38|935.38|916.21|916.21|0
1029708000000|2002-08-18 22:00:00|928.77|928.77|950.72|950.72|951.17|951.17|927.21|927.21|0
1029794400000|2002-08-19 22:00:00|950.7|950.7|937.43|937.43|950.7|950.7|931.86|931.86|0
1029880800000|2002-08-20 22:00:00|937.43|937.43|949.36|949.36|951.59|951.59|931.32|931.32|0
1029967200000|2002-08-21 22:00:00|949.36|949.36|962.7|962.7|965|965|946.43|946.43|0
1030053600000|2002-08-22 22:00:00|962.7|962.7|940.86|940.86|962.7|962.7|937.17|937.17|0
1030312800000|2002-08-25 22:00:00|940.86|940.86|947.95|947.95|950.8|950.8|930.42|930.42|0
1030399200000|2002-08-26 22:00:00|947.95|947.95|934.82|934.82|955.82|955.82|930.36|930.36|0
1030485600000|2002-08-27 22:00:00|934.82|934.82|917.87|917.87|934.82|934.82|913.21|913.21|0
1030572000000|2002-08-28 22:00:00|917.87|917.87|917.8|917.8|924.59|924.59|903.33|903.33|0
1030658400000|2002-08-29 22:00:00|917.8|917.8|916.07|916.07|928.15|928.15|910.17|910.17|0
1031004000000|2002-09-02 22:00:00|916.07|916.07|878.02|878.02|916.07|916.07|877.51|877.51|0
1031090400000|2002-09-03 22:00:00|878.02|878.02|893.4|893.4|896.1|896.1|875.73|875.73|0
1031176800000|2002-09-04 22:00:00|893.4|893.4|879.15|879.15|893.4|893.4|870.5|870.5|0
1031263200000|2002-09-05 22:00:00|879.15|879.15|893.92|893.92|899.07|899.07|879.15|879.15|0
1031522400000|2002-09-08 22:00:00|893.92|893.92|902.96|902.96|907.34|907.34|882.92|882.92|0
1031608800000|2002-09-09 22:00:00|902.96|902.96|909.58|909.58|909.89|909.89|900.5|900.5|0
1031695200000|2002-09-10 22:00:00|910.63|910.63|909.45|909.45|924.02|924.02|908.47|908.47|0
1031781600000|2002-09-11 22:00:00|909.45|909.45|886.91|886.91|909.45|909.45|884.84|884.84|0
1031868000000|2002-09-12 22:00:00|886.91|886.91|889.81|889.81|892.75|892.75|877.05|877.05|0
1032127200000|2002-09-15 22:00:00|889.81|889.81|891.1|891.1|891.84|891.84|878.91|878.91|0
1032213600000|2002-09-16 22:00:00|891.1|891.1|873.52|873.52|902.68|902.68|872.38|872.38|0
1032300000000|2002-09-17 22:00:00|873.52|873.52|869.46|869.46|878.45|878.45|857.39|857.39|0
1032386400000|2002-09-18 22:00:00|869.46|869.46|843.32|843.32|869.46|869.46|843.09|843.09|0
1032472800000|2002-09-19 22:00:00|843.32|843.32|845.39|845.39|849.32|849.32|839.09|839.09|0
1032732000000|2002-09-22 22:00:00|845.39|845.39|833.7|833.7|845.39|845.39|825.76|825.76|0
1032818400000|2002-09-23 22:00:00|833.7|833.7|819.29|819.29|833.7|833.7|817.38|817.38|0
1032904800000|2002-09-24 22:00:00|819.27|819.27|839.66|839.66|844.22|844.22|818.46|818.46|0
1032991200000|2002-09-25 22:00:00|839.66|839.66|854.95|854.95|856.6|856.6|839.66|839.66|0
1033077600000|2002-09-26 22:00:00|854.95|854.95|827.37|827.37|854.95|854.95|826.84|826.84|0
1033336800000|2002-09-29 22:00:00|827.37|827.37|815.28|815.28|827.37|827.37|800.2|800.2|0
1033423200000|2002-09-30 22:00:00|815.28|815.28|847.91|847.91|847.93|847.93|812.82|812.82|0
1033509600000|2002-10-01 22:00:00|843.77|843.77|827.91|827.91|851.93|851.93|826.5|826.5|0
1033596000000|2002-10-02 22:00:00|827.91|827.91|818.95|818.95|840.02|840.02|817.25|817.25|0
1033682400000|2002-10-03 22:00:00|818.95|818.95|800.58|800.58|825.9|825.9|794.1|794.1|0
1033941600000|2002-10-06 22:00:00|800.58|800.58|785.28|785.28|808.21|808.21|782.96|782.96|0
1034028000000|2002-10-07 22:00:00|785.28|785.28|798.55|798.55|808.86|808.86|779.5|779.5|0
1034114400000|2002-10-08 22:00:00|798.55|798.55|776.76|776.76|798.55|798.55|775.8|775.8|0
1034200800000|2002-10-09 22:00:00|776.76|776.76|803.92|803.92|806.51|806.51|768.63|768.63|0
1034287200000|2002-10-10 22:00:00|803.92|803.92|835.32|835.32|843.27|843.27|803.92|803.92|0
1034546400000|2002-10-13 22:00:00|835.32|835.32|841.44|841.44|844.39|844.39|828.37|828.37|0
1034632800000|2002-10-14 22:00:00|841.44|841.44|881.27|881.27|881.27|881.27|841.44|841.44|0
1034719200000|2002-10-15 22:00:00|881.27|881.27|860.02|860.02|881.27|881.27|856.28|856.28|0
1034805600000|2002-10-16 22:00:00|860.02|860.02|879.2|879.2|885.35|885.35|860.02|860.02|0
1034892000000|2002-10-17 22:00:00|879.2|879.2|884.39|884.39|886.68|886.68|866.58|866.58|0
1035151200000|2002-10-20 22:00:00|884.39|884.39|899.72|899.72|900.69|900.69|873.06|873.06|0
1035237600000|2002-10-21 22:00:00|899.72|899.72|890.16|890.16|899.72|899.72|882.4|882.4|0
1035324000000|2002-10-22 22:00:00|890.16|890.16|896.14|896.14|896.14|896.14|873.82|873.82|0
1035410400000|2002-10-23 22:00:00|896.14|896.14|882.5|882.5|902.94|902.94|879|879|0
1035496800000|2002-10-24 22:00:00|882.5|882.5|897.65|897.65|897.71|897.71|877.03|877.03|0
1035759600000|2002-10-27 23:00:00|897.65|897.65|890.23|890.23|907.44|907.44|886.15|886.15|0
1035846000000|2002-10-28 23:00:00|890.23|890.23|882.15|882.15|890.64|890.64|867.91|867.91|0
1035932400000|2002-10-29 23:00:00|882.15|882.15|890.71|890.71|895.28|895.28|879.19|879.19|0
1036018800000|2002-10-30 23:00:00|890.71|890.71|885.76|885.76|898.83|898.83|879.75|879.75|0
1036105200000|2002-10-31 23:00:00|885.76|885.76|900.96|900.96|903.42|903.42|877.71|877.71|0
1036364400000|2002-11-03 23:00:00|900.96|900.96|908.35|908.35|924.58|924.58|900.96|900.96|0
1036450800000|2002-11-04 23:00:00|908.35|908.35|915.39|915.39|915.83|915.83|904.91|904.91|0
1036537200000|2002-11-05 23:00:00|915.39|915.39|923.76|923.76|925.66|925.66|905|905|0
1036623600000|2002-11-06 23:00:00|923.76|923.76|902.65|902.65|923.76|923.76|898.68|898.68|0
1036710000000|2002-11-07 23:00:00|902.65|902.65|894.74|894.74|910.11|910.11|891.62|891.62|0
1036969200000|2002-11-10 23:00:00|894.74|894.74|876.19|876.19|894.74|894.74|874.63|874.63|0
1037055600000|2002-11-11 23:00:00|876.19|876.19|882.95|882.95|894.3|894.3|876.19|876.19|0
1037142000000|2002-11-12 23:00:00|882.95|882.95|882.53|882.53|892.51|892.51|872.05|872.05|0
1037228400000|2002-11-13 23:00:00|882.53|882.53|904.27|904.27|904.27|904.27|882.53|882.53|0
1037314800000|2002-11-14 23:00:00|904.27|904.27|909.83|909.83|910.21|910.21|895.35|895.35|0
1037574000000|2002-11-17 23:00:00|909.83|909.83|900.36|900.36|915.91|915.91|899.48|899.48|0
1037660400000|2002-11-18 23:00:00|900.36|900.36|896.74|896.74|905.45|905.45|893.09|893.09|0
1037746800000|2002-11-19 23:00:00|896.74|896.74|914.15|914.15|915.01|915.01|894.93|894.93|0
1037833200000|2002-11-20 23:00:00|914.15|914.15|933.76|933.76|935.13|935.13|914.15|914.15|0
1037919600000|2002-11-21 23:00:00|933.76|933.76|930.55|930.55|937.28|937.28|928.41|928.41|0
1038178800000|2002-11-24 23:00:00|930.55|930.55|932.88|932.88|937.15|937.15|923.31|923.31|0
1038265200000|2002-11-25 23:00:00|932.87|932.87|913.31|913.31|932.87|932.87|912.1|912.1|0
1038351600000|2002-11-26 23:00:00|913.31|913.31|938.87|938.87|940.41|940.41|913.31|913.31|0
1038524400000|2002-11-28 23:00:00|938.87|938.87|936.31|936.31|941.82|941.82|935.58|935.58|0
1038783600000|2002-12-01 23:00:00|936.31|936.31|934.53|934.53|954.28|954.28|927.72|927.72|0
1038870000000|2002-12-02 23:00:00|934.53|934.53|920.75|920.75|934.53|934.53|918.73|918.73|0
1038956400000|2002-12-03 23:00:00|920.75|920.75|917.57|917.57|925.25|925.25|909.51|909.51|0
1039042800000|2002-12-04 23:00:00|917.58|917.58|906.55|906.55|921.49|921.49|905.9|905.9|0
1039129200000|2002-12-05 23:00:00|906.55|906.55|912.23|912.23|915.48|915.48|895.96|895.96|0
1039388400000|2002-12-08 23:00:00|912.23|912.23|892|892|912.23|912.23|891.97|891.97|0
1039474800000|2002-12-09 23:00:00|892|892|904.45|904.45|904.95|904.95|892|892|0
1039561200000|2002-12-10 23:00:00|904.45|904.45|904.96|904.96|909.94|909.94|896.48|896.48|0
1039647600000|2002-12-11 23:00:00|904.96|904.96|901.59|901.59|908.37|908.37|897|897|0
1039734000000|2002-12-12 23:00:00|901.58|901.58|889.48|889.48|901.58|901.58|888.48|888.48|0
1039993200000|2002-12-15 23:00:00|889.48|889.48|910.4|910.4|910.42|910.42|889.48|889.48|0
1040079600000|2002-12-16 23:00:00|910.4|910.4|902.99|902.99|911.22|911.22|901.74|901.74|0
1040166000000|2002-12-17 23:00:00|902.99|902.99|891.12|891.12|902.99|902.99|887.82|887.82|0
1040252400000|2002-12-18 23:00:00|890.02|890.02|884.25|884.25|899.19|899.19|880.32|880.32|0
1040338800000|2002-12-19 23:00:00|884.25|884.25|895.75|895.75|897.79|897.79|884.25|884.25|0
1040598000000|2002-12-22 23:00:00|895.74|895.74|897.38|897.38|902.43|902.43|892.26|892.26|0
1040684400000|2002-12-23 23:00:00|897.38|897.38|892.47|892.47|897.38|897.38|892.29|892.29|0
1040857200000|2002-12-25 23:00:00|892.47|892.47|889.66|889.66|903.89|903.89|887.48|887.48|0
1040943600000|2002-12-26 23:00:00|889.66|889.66|875.4|875.4|890.46|890.46|873.62|873.62|0
1041202800000|2002-12-29 23:00:00|875.4|875.4|879.39|879.39|882.1|882.1|870.23|870.23|0
1041289200000|2002-12-30 23:00:00|879.39|879.39|879.82|879.82|881.93|881.93|869.45|869.45|0
1041462000000|2003-01-01 23:00:00|879.82|879.82|909.03|909.03|909.03|909.03|879.82|879.82|0
1041548400000|2003-01-02 23:00:00|909.03|909.03|908.59|908.59|911.25|911.25|903.07|903.07|0
1041807600000|2003-01-05 23:00:00|908.59|908.59|929.01|929.01|931.77|931.77|908.59|908.59|0
1041894000000|2003-01-06 23:00:00|929.01|929.01|922.93|922.93|930.81|930.81|919.93|919.93|0
1041980400000|2003-01-07 23:00:00|922.93|922.93|909.93|909.93|922.93|922.93|908.32|908.32|0
1042066800000|2003-01-08 23:00:00|909.93|909.93|927.58|927.58|928.31|928.31|909.93|909.93|0
1042153200000|2003-01-09 23:00:00|927.58|927.58|927.57|927.57|932.89|932.89|917.66|917.66|0
1042412400000|2003-01-12 23:00:00|927.57|927.57|926.26|926.26|935.05|935.05|922.05|922.05|0
1042498800000|2003-01-13 23:00:00|926.26|926.26|931.66|931.66|931.66|931.66|921.72|921.72|0
1042585200000|2003-01-14 23:00:00|931.66|931.66|918.22|918.22|932.59|932.59|916.7|916.7|0
1042671600000|2003-01-15 23:00:00|918.22|918.22|914.6|914.6|926.03|926.03|911.98|911.98|0
1042758000000|2003-01-16 23:00:00|914.6|914.6|901.78|901.78|914.6|914.6|899.02|899.02|0
1043103600000|2003-01-20 23:00:00|901.78|901.78|887.62|887.62|906|906|887.62|887.62|0
1043190000000|2003-01-21 23:00:00|887.62|887.62|878.36|878.36|889.74|889.74|877.64|877.64|0
1043276400000|2003-01-22 23:00:00|878.36|878.36|887.34|887.34|890.25|890.25|876.89|876.89|0
1043362800000|2003-01-23 23:00:00|887.34|887.34|861.4|861.4|887.34|887.34|859.71|859.71|0
1043622000000|2003-01-26 23:00:00|861.4|861.4|847.48|847.48|863.95|863.95|844.25|844.25|0
1043708400000|2003-01-27 23:00:00|847.48|847.48|858.54|858.54|860.76|860.76|847.48|847.48|0
1043794800000|2003-01-28 23:00:00|858.54|858.54|864.36|864.36|868.72|868.72|845.86|845.86|0
1043881200000|2003-01-29 23:00:00|864.36|864.36|844.61|844.61|865.48|865.48|843.74|843.74|0
1043967600000|2003-01-30 23:00:00|844.61|844.61|855.7|855.7|858.33|858.33|840.34|840.34|0
1044226800000|2003-02-02 23:00:00|855.7|855.7|860.32|860.32|864.64|864.64|855.7|855.7|0
1044313200000|2003-02-03 23:00:00|860.32|860.32|848.2|848.2|860.32|860.32|840.19|840.19|0
1044399600000|2003-02-04 23:00:00|848.2|848.2|843.59|843.59|861.63|861.63|842.11|842.11|0
1044486000000|2003-02-05 23:00:00|843.59|843.59|838.15|838.15|844.23|844.23|833.25|833.25|0
1044572400000|2003-02-06 23:00:00|838.15|838.15|829.69|829.69|845.73|845.73|826.7|826.7|0
1044831600000|2003-02-09 23:00:00|829.69|829.69|835.97|835.97|837.16|837.16|823.53|823.53|0
1044918000000|2003-02-10 23:00:00|835.97|835.97|829.2|829.2|843.02|843.02|825.09|825.09|0
1045004400000|2003-02-11 23:00:00|829.2|829.2|818.68|818.68|832.12|832.12|818.49|818.49|0
1045090800000|2003-02-12 23:00:00|818.68|818.68|817.37|817.37|821.25|821.25|806.29|806.29|0
1045177200000|2003-02-13 23:00:00|817.37|817.37|834.89|834.89|834.89|834.89|815.03|815.03|0
1045522800000|2003-02-17 23:00:00|834.89|834.89|851.17|851.17|852.87|852.87|834.89|834.89|0
1045609200000|2003-02-18 23:00:00|851.17|851.17|845.13|845.13|851.17|851.17|838.79|838.79|0
1045695600000|2003-02-19 23:00:00|845.13|845.13|837.1|837.1|849.37|849.37|836.56|836.56|0
1045782000000|2003-02-20 23:00:00|837.1|837.1|848.17|848.17|852.28|852.28|831.48|831.48|0
1046041200000|2003-02-23 23:00:00|848.17|848.17|832.58|832.58|848.17|848.17|832.16|832.16|0
1046127600000|2003-02-24 23:00:00|832.58|832.58|838.57|838.57|839.55|839.55|818.54|818.54|0
1046214000000|2003-02-25 23:00:00|838.57|838.57|827.55|827.55|840.1|840.1|826.68|826.68|0
1046300400000|2003-02-26 23:00:00|827.55|827.55|837.28|837.28|842.19|842.19|827.55|827.55|0
1046386800000|2003-02-27 23:00:00|837.28|837.28|841.15|841.15|847|847|837.28|837.28|0
1046646000000|2003-03-02 23:00:00|841.15|841.15|834.81|834.81|852.34|852.34|832.74|832.74|0
1046732400000|2003-03-03 23:00:00|834.81|834.81|821.99|821.99|835.43|835.43|821.96|821.96|0
1046818800000|2003-03-04 23:00:00|821.99|821.99|829.85|829.85|829.87|829.87|819|819|0
1046905200000|2003-03-05 23:00:00|829.85|829.85|822.1|822.1|829.85|829.85|819.85|819.85|0
1046991600000|2003-03-06 23:00:00|822.1|822.1|828.89|828.89|829.55|829.55|811.23|811.23|0
1047250800000|2003-03-09 23:00:00|828.89|828.89|807.48|807.48|828.89|828.89|806.57|806.57|0
1047337200000|2003-03-10 23:00:00|807.48|807.48|800.73|800.73|814.25|814.25|800.3|800.3|0
1047423600000|2003-03-11 23:00:00|800.73|800.73|804.19|804.19|804.19|804.19|788.9|788.9|0
1047510000000|2003-03-12 23:00:00|804.19|804.19|831.9|831.9|832.02|832.02|804.19|804.19|0
1047596400000|2003-03-13 23:00:00|831.89|831.89|833.27|833.27|841.39|841.39|828.26|828.26|0
1047855600000|2003-03-16 23:00:00|833.27|833.27|862.79|862.79|862.79|862.79|827.17|827.17|0
1047942000000|2003-03-17 23:00:00|862.79|862.79|866.45|866.45|866.94|866.94|857.36|857.36|0
1048028400000|2003-03-18 23:00:00|866.45|866.45|874.02|874.02|874.99|874.99|861.21|861.21|0
1048114800000|2003-03-19 23:00:00|874.02|874.02|875.67|875.67|879.6|879.6|859.01|859.01|0
1048201200000|2003-03-20 23:00:00|875.84|875.84|895.79|895.79|895.9|895.9|875.84|875.84|0
1048460400000|2003-03-23 23:00:00|895.79|895.79|864.23|864.23|895.79|895.79|862.02|862.02|0
1048546800000|2003-03-24 23:00:00|864.23|864.23|874.74|874.74|879.87|879.87|862.59|862.59|0
1048633200000|2003-03-25 23:00:00|874.74|874.74|869.95|869.95|875.8|875.8|866.47|866.47|0
1048719600000|2003-03-26 23:00:00|869.95|869.95|868.52|868.52|874.15|874.15|858.09|858.09|0
1048806000000|2003-03-27 23:00:00|868.52|868.52|863.5|863.5|869.88|869.88|860.83|860.83|0
1049061600000|2003-03-30 22:00:00|863.5|863.5|848.18|848.18|863.5|863.5|843.68|843.68|0
1049148000000|2003-03-31 22:00:00|848.18|848.18|858.48|858.48|861.28|861.28|847.85|847.85|0
1049234400000|2003-04-01 22:00:00|858.48|858.48|880.9|880.9|884.57|884.57|858.48|858.48|0
1049320800000|2003-04-02 22:00:00|880.9|880.9|876.45|876.45|885.89|885.89|876.12|876.12|0
1049407200000|2003-04-03 22:00:00|876.45|876.45|878.85|878.85|882.73|882.73|874.23|874.23|0
1049666400000|2003-04-06 22:00:00|878.85|878.85|879.93|879.93|904.89|904.89|878.85|878.85|0
1049752800000|2003-04-07 22:00:00|879.93|879.93|878.29|878.29|883.11|883.11|874.68|874.68|0
1049839200000|2003-04-08 22:00:00|878.29|878.29|865.99|865.99|887.35|887.35|865.72|865.72|0
1049925600000|2003-04-09 22:00:00|865.99|865.99|871.58|871.58|871.78|871.78|862.76|862.76|0
1050012000000|2003-04-10 22:00:00|871.58|871.58|868.3|868.3|883.34|883.34|865.92|865.92|0
1050271200000|2003-04-13 22:00:00|868.3|868.3|885.23|885.23|885.26|885.26|868.3|868.3|0
1050357600000|2003-04-14 22:00:00|885.23|885.23|890.81|890.81|891.27|891.27|881.85|881.85|0
1050444000000|2003-04-15 22:00:00|890.81|890.81|879.91|879.91|896.77|896.77|877.93|877.93|0
1050530400000|2003-04-16 22:00:00|879.91|879.91|893.58|893.58|893.83|893.83|879.2|879.2|0
1050876000000|2003-04-20 22:00:00|893.58|893.58|892.01|892.01|898.01|898.01|888.17|888.17|0
1050962400000|2003-04-21 22:00:00|892.01|892.01|911.37|911.37|911.74|911.74|886.7|886.7|0
1051048800000|2003-04-22 22:00:00|911.37|911.37|919.02|919.02|919.74|919.74|909.89|909.89|0
1051135200000|2003-04-23 22:00:00|919.02|919.02|911.43|911.43|919.02|919.02|906.69|906.69|0
1051221600000|2003-04-24 22:00:00|911.43|911.43|898.81|898.81|911.43|911.43|897.52|897.52|0
1051480800000|2003-04-27 22:00:00|898.81|898.81|914.84|914.84|918.15|918.15|898.81|898.81|0
1051567200000|2003-04-28 22:00:00|914.84|914.84|917.84|917.84|924.24|924.24|911.1|911.1|0
1051653600000|2003-04-29 22:00:00|917.84|917.84|916.92|916.92|922.01|922.01|911.7|911.7|0
1051740000000|2003-04-30 22:00:00|916.92|916.92|916.3|916.3|919.68|919.68|902.83|902.83|0
1051826400000|2003-05-01 22:00:00|916.3|916.3|930.08|930.08|930.56|930.56|912.35|912.35|0
1052085600000|2003-05-04 22:00:00|930.08|930.08|926.55|926.55|933.88|933.88|924.55|924.55|0
1052172000000|2003-05-05 22:00:00|926.55|926.55|934.39|934.39|939.61|939.61|926.38|926.38|0
1052258400000|2003-05-06 22:00:00|934.39|934.39|929.62|929.62|937.22|937.22|926.41|926.41|0
1052344800000|2003-05-07 22:00:00|929.62|929.62|920.27|920.27|929.62|929.62|919.72|919.72|0
1052431200000|2003-05-08 22:00:00|920.27|920.27|933.41|933.41|933.77|933.77|920.27|920.27|0
1052690400000|2003-05-11 22:00:00|933.41|933.41|945.11|945.11|946.84|946.84|929.3|929.3|0
1052776800000|2003-05-12 22:00:00|945.11|945.11|942.3|942.3|947.51|947.51|938.91|938.91|0
1052863200000|2003-05-13 22:00:00|942.3|942.3|939.28|939.28|947.29|947.29|935.24|935.24|0
1052949600000|2003-05-14 22:00:00|939.28|939.28|946.67|946.67|948.23|948.23|938.79|938.79|0
1053036000000|2003-05-15 22:00:00|943.62|943.62|944.3|944.3|948.65|948.65|938.6|938.6|0
1053295200000|2003-05-18 22:00:00|944.3|944.3|920.77|920.77|944.3|944.3|920.23|920.23|0
1053381600000|2003-05-19 22:00:00|920.77|920.77|919.73|919.73|925.34|925.34|912.05|912.05|0
1053468000000|2003-05-20 22:00:00|919.73|919.73|923.42|923.42|923.85|923.85|914.91|914.91|0
1053554400000|2003-05-21 22:00:00|923.42|923.42|931.87|931.87|935.3|935.3|922.54|922.54|0
1053640800000|2003-05-22 22:00:00|931.87|931.87|933.22|933.22|935.2|935.2|927.42|927.42|0
1053986400000|2003-05-26 22:00:00|933.22|933.22|951.48|951.48|952.76|952.76|927.33|927.33|0
1054072800000|2003-05-27 22:00:00|951.48|951.48|953.22|953.22|959.39|959.39|950.12|950.12|0
1054159200000|2003-05-28 22:00:00|953.22|953.22|949.64|949.64|962.08|962.08|946.23|946.23|0
1054245600000|2003-05-29 22:00:00|949.64|949.64|963.59|963.59|965.38|965.38|949.64|949.64|0
1054504800000|2003-06-01 22:00:00|963.59|963.59|967|967|979.11|979.11|963.59|963.59|0
1054591200000|2003-06-02 22:00:00|967|967|971.56|971.56|973.02|973.02|964.47|964.47|0
1054677600000|2003-06-03 22:00:00|971.56|971.56|986.24|986.24|987.85|987.85|970.72|970.72|0
1054764000000|2003-06-04 22:00:00|986.24|986.24|990.14|990.14|990.14|990.14|978.13|978.13|0
1054850400000|2003-06-05 22:00:00|990.14|990.14|987.76|987.76|1007.69|1007.69|986.01|986.01|0
1055109600000|2003-06-08 22:00:00|987.76|987.76|975.93|975.93|987.76|987.76|972.59|972.59|0
1055196000000|2003-06-09 22:00:00|975.93|975.93|984.84|984.84|984.84|984.84|975.93|975.93|0
1055282400000|2003-06-10 22:00:00|984.84|984.84|997.48|997.48|997.48|997.48|981.61|981.61|0
1055368800000|2003-06-11 22:00:00|997.48|997.48|998.51|998.51|1002.74|1002.74|991.27|991.27|0
1055455200000|2003-06-12 22:00:00|998.51|998.51|988.61|988.61|1000.92|1000.92|984.27|984.27|0
1055714400000|2003-06-15 22:00:00|988.61|988.61|1010.74|1010.74|1010.86|1010.86|988.61|988.61|0
1055800800000|2003-06-16 22:00:00|1010.74|1010.74|1011.66|1011.66|1015.33|1015.33|1007.04|1007.04|0
1055887200000|2003-06-17 22:00:00|1011.66|1011.66|1010.09|1010.09|1015.12|1015.12|1004.61|1004.61|0
1055973600000|2003-06-18 22:00:00|1010.09|1010.09|994.7|994.7|1011.22|1011.22|993.08|993.08|0
1056060000000|2003-06-19 22:00:00|994.7|994.7|995.69|995.69|1002.09|1002.09|993.36|993.36|0
1056319200000|2003-06-22 22:00:00|995.69|995.69|981.64|981.64|995.69|995.69|977.4|977.4|0
1056405600000|2003-06-23 22:00:00|981.64|981.64|983.45|983.45|987.84|987.84|979.08|979.08|0
1056492000000|2003-06-24 22:00:00|983.45|983.45|975.32|975.32|991.64|991.64|974.86|974.86|0
1056578400000|2003-06-25 22:00:00|975.32|975.32|985.82|985.82|986.53|986.53|973.8|973.8|0
1056664800000|2003-06-26 22:00:00|985.82|985.82|976.22|976.22|988.88|988.88|974.29|974.29|0
1056924000000|2003-06-29 22:00:00|976.22|976.22|974.5|974.5|983.61|983.61|973.6|973.6|0
1057010400000|2003-06-30 22:00:00|974.5|974.5|982.32|982.32|983.26|983.26|962.1|962.1|0
1057096800000|2003-07-01 22:00:00|982.32|982.32|993.75|993.75|993.78|993.78|982.32|982.32|0
1057183200000|2003-07-02 22:00:00|993.75|993.75|985.7|985.7|995|995|983.34|983.34|0
1057528800000|2003-07-06 22:00:00|985.7|985.7|1004.42|1004.42|1005.56|1005.56|985.7|985.7|0
1057615200000|2003-07-07 22:00:00|1004.42|1004.42|1007.84|1007.84|1008.92|1008.92|998.73|998.73|0
1057701600000|2003-07-08 22:00:00|1007.84|1007.84|1002.21|1002.21|1010.43|1010.43|998.17|998.17|0
1057788000000|2003-07-09 22:00:00|1002.21|1002.21|988.7|988.7|1002.21|1002.21|983.63|983.63|0
1057874400000|2003-07-10 22:00:00|988.7|988.7|998.14|998.14|1000.86|1000.86|988.7|988.7|0
1058133600000|2003-07-13 22:00:00|998.14|998.14|1003.86|1003.86|1015.41|1015.41|998.14|998.14|0
1058220000000|2003-07-14 22:00:00|1003.86|1003.86|1000.42|1000.42|1009.61|1009.61|996.67|996.67|0
1058306400000|2003-07-15 22:00:00|1000.42|1000.42|994|994|1003.47|1003.47|989.3|989.3|0
1058392800000|2003-07-16 22:00:00|994|994|981.73|981.73|994|994|978.6|978.6|0
1058479200000|2003-07-17 22:00:00|981.73|981.73|993.32|993.32|994.25|994.25|981.7|981.7|0
1058738400000|2003-07-20 22:00:00|993.32|993.32|978.8|978.8|993.32|993.32|975.63|975.63|0
1058824800000|2003-07-21 22:00:00|978.8|978.8|988.11|988.11|990.29|990.29|976.08|976.08|0
1058911200000|2003-07-22 22:00:00|988.11|988.11|988.61|988.61|989.86|989.86|979.79|979.79|0
1058997600000|2003-07-23 22:00:00|988.61|988.61|981.6|981.6|998.89|998.89|981.07|981.07|0
1059084000000|2003-07-24 22:00:00|981.6|981.6|998.68|998.68|998.71|998.71|977.42|977.42|0
1059343200000|2003-07-27 22:00:00|998.68|998.68|996.52|996.52|1000.68|1000.68|993.59|993.59|0
1059429600000|2003-07-28 22:00:00|996.52|996.52|989.28|989.28|998.64|998.64|984.15|984.15|0
1059516000000|2003-07-29 22:00:00|989.28|989.28|987.49|987.49|992.62|992.62|985.96|985.96|0
1059602400000|2003-07-30 22:00:00|987.49|987.49|990.31|990.31|1004.59|1004.59|987.49|987.49|0
1059688800000|2003-07-31 22:00:00|990.31|990.31|980.15|980.15|990.31|990.31|978.86|978.86|0
1059948000000|2003-08-03 22:00:00|980.15|980.15|982.82|982.82|985.75|985.75|966.79|966.79|0
1060034400000|2003-08-04 22:00:00|982.82|982.82|965.46|965.46|982.82|982.82|964.97|964.97|0
1060120800000|2003-08-05 22:00:00|965.46|965.46|967.08|967.08|975.74|975.74|960.84|960.84|0
1060207200000|2003-08-06 22:00:00|967.08|967.08|974.12|974.12|974.89|974.89|963.82|963.82|0
1060293600000|2003-08-07 22:00:00|974.12|974.12|977.59|977.59|980.57|980.57|973.83|973.83|0
1060552800000|2003-08-10 22:00:00|977.59|977.59|980.59|980.59|985.46|985.46|974.21|974.21|0
1060639200000|2003-08-11 22:00:00|980.59|980.59|990.35|990.35|990.41|990.41|979.9|979.9|0
1060725600000|2003-08-12 22:00:00|990.35|990.35|984.03|984.03|992.5|992.5|980.85|980.85|0
1060812000000|2003-08-13 22:00:00|984.03|984.03|990.51|990.51|991.91|991.91|980.36|980.36|0
1060898400000|2003-08-14 22:00:00|987.98|987.98|990.67|990.67|992.39|992.39|987.1|987.1|0
1061157600000|2003-08-17 22:00:00|990.67|990.67|999.74|999.74|1000.35|1000.35|990.67|990.67|0
1061244000000|2003-08-18 22:00:00|999.74|999.74|1002.35|1002.35|1003.3|1003.3|995.3|995.3|0
1061330400000|2003-08-19 22:00:00|1002.35|1002.35|1000.3|1000.3|1003.54|1003.54|996.62|996.62|0
1061416800000|2003-08-20 22:00:00|1000.3|1000.3|1003.27|1003.27|1009.53|1009.53|999.33|999.33|0
1061503200000|2003-08-21 22:00:00|1003.27|1003.27|993.06|993.06|1011.01|1011.01|992.62|992.62|0
1061762400000|2003-08-24 22:00:00|993.06|993.06|993.71|993.71|993.71|993.71|987.91|987.91|0
1061848800000|2003-08-25 22:00:00|993.71|993.71|996.73|996.73|997.93|997.93|983.57|983.57|0
1061935200000|2003-08-26 22:00:00|996.73|996.73|996.79|996.79|998.05|998.05|993.33|993.33|0
1062021600000|2003-08-27 22:00:00|996.79|996.79|1002.84|1002.84|1004.12|1004.12|991.42|991.42|0
1062108000000|2003-08-28 22:00:00|1002.84|1002.84|1008.01|1008.01|1008.85|1008.85|999.52|999.52|0
1062453600000|2003-09-01 22:00:00|1008.01|1008.01|1021.99|1021.99|1022.59|1022.59|1005.67|1005.67|0
1062540000000|2003-09-02 22:00:00|1021.99|1021.99|1026.27|1026.27|1029.34|1029.34|1021.99|1021.99|0
1062626400000|2003-09-03 22:00:00|1026.27|1026.27|1027.97|1027.97|1029.17|1029.17|1022.19|1022.19|0
1062712800000|2003-09-04 22:00:00|1027.97|1027.97|1021.39|1021.39|1029.21|1029.21|1018.19|1018.19|0
1062972000000|2003-09-07 22:00:00|1021.39|1021.39|1031.64|1031.64|1032.41|1032.41|1021.39|1021.39|0
1063058400000|2003-09-08 22:00:00|1031.64|1031.64|1023.17|1023.17|1031.64|1031.64|1021.14|1021.14|0
1063144800000|2003-09-09 22:00:00|1023.17|1023.17|1010.92|1010.92|1023.17|1023.17|1009.74|1009.74|0
1063231200000|2003-09-10 22:00:00|1010.92|1010.92|1016.42|1016.42|1020.88|1020.88|1010.92|1010.92|0
1063317600000|2003-09-11 22:00:00|1016.42|1016.42|1018.63|1018.63|1019.65|1019.65|1007.71|1007.71|0
1063576800000|2003-09-14 22:00:00|1018.63|1018.63|1014.81|1014.81|1019.79|1019.79|1013.59|1013.59|0
1063663200000|2003-09-15 22:00:00|1014.81|1014.81|1029.32|1029.32|1029.66|1029.66|1014.81|1014.81|0
1063749600000|2003-09-16 22:00:00|1029.32|1029.32|1025.97|1025.97|1031.34|1031.34|1024.53|1024.53|0
1063836000000|2003-09-17 22:00:00|1025.97|1025.97|1039.58|1039.58|1040.16|1040.16|1025.75|1025.75|0
1063922400000|2003-09-18 22:00:00|1039.58|1039.58|1036.3|1036.3|1040.29|1040.29|1031.89|1031.89|0
1064181600000|2003-09-21 22:00:00|1036.3|1036.3|1022.82|1022.82|1036.3|1036.3|1018.3|1018.3|0
1064268000000|2003-09-22 22:00:00|1022.82|1022.82|1029.03|1029.03|1030.12|1030.12|1021.54|1021.54|0
1064354400000|2003-09-23 22:00:00|1029.03|1029.03|1009.38|1009.38|1029.83|1029.83|1008.93|1008.93|0
1064440800000|2003-09-24 22:00:00|1009.38|1009.38|1003.27|1003.27|1015.97|1015.97|1003.26|1003.26|0
1064527200000|2003-09-25 22:00:00|1003.27|1003.27|996.85|996.85|1003.45|1003.45|996.08|996.08|0
1064786400000|2003-09-28 22:00:00|996.85|996.85|1006.58|1006.58|1006.89|1006.89|995.31|995.31|0
1064872800000|2003-09-29 22:00:00|1006.58|1006.58|995.97|995.97|1006.58|1006.58|990.36|990.36|0
1064959200000|2003-09-30 22:00:00|995.97|995.97|1018.22|1018.22|1018.22|1018.22|995.97|995.97|0
1065045600000|2003-10-01 22:00:00|1018.22|1018.22|1020.24|1020.24|1021.87|1021.87|1013.38|1013.38|0
1065132000000|2003-10-02 22:00:00|1020.24|1020.24|1029.85|1029.85|1039.31|1039.31|1020.24|1020.24|0
1065391200000|2003-10-05 22:00:00|1029.85|1029.85|1034.35|1034.35|1036.48|1036.48|1029.15|1029.15|0
1065477600000|2003-10-06 22:00:00|1034.35|1034.35|1039.25|1039.25|1039.25|1039.25|1026.19|1026.19|0
1065564000000|2003-10-07 22:00:00|1039.25|1039.25|1033.78|1033.78|1040.08|1040.08|1030.96|1030.96|0
1065650400000|2003-10-08 22:00:00|1033.78|1033.78|1038.73|1038.73|1048.28|1048.28|1033.78|1033.78|0
1065736800000|2003-10-09 22:00:00|1038.73|1038.73|1038.06|1038.06|1040.84|1040.84|1035.74|1035.74|0
1065996000000|2003-10-12 22:00:00|1038.06|1038.06|1045.35|1045.35|1048.9|1048.9|1038.06|1038.06|0
1066082400000|2003-10-13 22:00:00|1045.35|1045.35|1049.48|1049.48|1049.49|1049.49|1040.84|1040.84|0
1066168800000|2003-10-14 22:00:00|1049.48|1049.48|1046.76|1046.76|1053.79|1053.79|1043.15|1043.15|0
1066255200000|2003-10-15 22:00:00|1046.76|1046.76|1050.07|1050.07|1052.94|1052.94|1044.04|1044.04|0
1066341600000|2003-10-16 22:00:00|1050.07|1050.07|1039.32|1039.32|1051.9|1051.9|1036.57|1036.57|0
1066600800000|2003-10-19 22:00:00|1039.32|1039.32|1044.68|1044.68|1044.69|1044.69|1036.13|1036.13|0
1066687200000|2003-10-20 22:00:00|1044.68|1044.68|1046.03|1046.03|1048.57|1048.57|1042.5|1042.5|0
1066773600000|2003-10-21 22:00:00|1046.03|1046.03|1030.36|1030.36|1046.03|1046.03|1028.39|1028.39|0
1066860000000|2003-10-22 22:00:00|1030.36|1030.36|1033.77|1033.77|1035.44|1035.44|1025.87|1025.87|0
1066946400000|2003-10-23 22:00:00|1033.77|1033.77|1028.91|1028.91|1033.77|1033.77|1018.32|1018.32|0
1067209200000|2003-10-26 23:00:00|1028.91|1028.91|1031.13|1031.13|1037.75|1037.75|1028.91|1028.91|0
1067295600000|2003-10-27 23:00:00|1031.13|1031.13|1046.79|1046.79|1046.79|1046.79|1031.13|1031.13|0
1067382000000|2003-10-28 23:00:00|1046.79|1046.79|1048.11|1048.11|1049.83|1049.83|1043.35|1043.35|0
1067468400000|2003-10-29 23:00:00|1048.11|1048.11|1046.94|1046.94|1052.82|1052.82|1043.82|1043.82|0
1067554800000|2003-10-30 23:00:00|1046.94|1046.94|1050.71|1050.71|1053.09|1053.09|1046.94|1046.94|0
1067814000000|2003-11-02 23:00:00|1050.71|1050.71|1059.02|1059.02|1061.44|1061.44|1050.71|1050.71|0
1067900400000|2003-11-03 23:00:00|1059.02|1059.02|1053.25|1053.25|1059.02|1059.02|1051.7|1051.7|0
1067986800000|2003-11-04 23:00:00|1053.25|1053.25|1051.81|1051.81|1054.54|1054.54|1044.88|1044.88|0
1068073200000|2003-11-05 23:00:00|1051.81|1051.81|1058.05|1058.05|1058.94|1058.94|1046.93|1046.93|0
1068159600000|2003-11-06 23:00:00|1058.05|1058.05|1053.21|1053.21|1062.39|1062.39|1052.17|1052.17|0
1068418800000|2003-11-09 23:00:00|1053.21|1053.21|1047.11|1047.11|1053.65|1053.65|1045.58|1045.58|0
1068505200000|2003-11-10 23:00:00|1047.11|1047.11|1046.57|1046.57|1048.23|1048.23|1043.46|1043.46|0
1068591600000|2003-11-11 23:00:00|1046.57|1046.57|1058.56|1058.56|1059.1|1059.1|1046.57|1046.57|0
1068678000000|2003-11-12 23:00:00|1058.56|1058.56|1058.41|1058.41|1059.62|1059.62|1052.96|1052.96|0
1068764400000|2003-11-13 23:00:00|1058.41|1058.41|1050.35|1050.35|1063.65|1063.65|1048.11|1048.11|0
1069023600000|2003-11-16 23:00:00|1050.35|1050.35|1043.63|1043.63|1050.35|1050.35|1035.28|1035.28|0
1069110000000|2003-11-17 23:00:00|1043.63|1043.63|1034.15|1034.15|1048.77|1048.77|1034|1034|0
1069196400000|2003-11-18 23:00:00|1034.15|1034.15|1042.44|1042.44|1043.95|1043.95|1034.15|1034.15|0
1069282800000|2003-11-19 23:00:00|1042.44|1042.44|1033.65|1033.65|1046.48|1046.48|1033.42|1033.42|0
1069369200000|2003-11-20 23:00:00|1033.65|1033.65|1035.28|1035.28|1037.57|1037.57|1031.2|1031.2|0
1069628400000|2003-11-23 23:00:00|1035.28|1035.28|1052.08|1052.08|1052.08|1052.08|1035.28|1035.28|0
1069714800000|2003-11-24 23:00:00|1052.08|1052.08|1053.89|1053.89|1058.05|1058.05|1049.31|1049.31|0
1069801200000|2003-11-25 23:00:00|1053.89|1053.89|1058.45|1058.45|1058.45|1058.45|1048.28|1048.28|0
1069974000000|2003-11-27 23:00:00|1058.45|1058.45|1058.2|1058.2|1060.63|1060.63|1056.77|1056.77|0
1070233200000|2003-11-30 23:00:00|1058.2|1058.2|1070.12|1070.12|1070.47|1070.47|1058.2|1058.2|0
1070319600000|2003-12-01 23:00:00|1070.12|1070.12|1066.62|1066.62|1071.22|1071.22|1065.22|1065.22|0
1070406000000|2003-12-02 23:00:00|1066.62|1066.62|1064.73|1064.73|1074.3|1074.3|1064.63|1064.63|0
1070492400000|2003-12-03 23:00:00|1064.73|1064.73|1069.72|1069.72|1070.37|1070.37|1063.15|1063.15|0
1070578800000|2003-12-04 23:00:00|1069.72|1069.72|1061.5|1061.5|1069.72|1069.72|1060.09|1060.09|0
1070838000000|2003-12-07 23:00:00|1061.5|1061.5|1069.3|1069.3|1069.59|1069.59|1060.93|1060.93|0
1070924400000|2003-12-08 23:00:00|1069.3|1069.3|1060.18|1060.18|1071.94|1071.94|1059.16|1059.16|0
1071010800000|2003-12-09 23:00:00|1060.18|1060.18|1059.05|1059.05|1063.02|1063.02|1053.41|1053.41|0
1071097200000|2003-12-10 23:00:00|1059.05|1059.05|1071.21|1071.21|1073.63|1073.63|1059.05|1059.05|0
1071183600000|2003-12-11 23:00:00|1071.21|1071.21|1074.14|1074.14|1074.76|1074.76|1067.64|1067.64|0
1071442800000|2003-12-14 23:00:00|1074.14|1074.14|1068.04|1068.04|1082.79|1082.79|1068|1068|0
1071529200000|2003-12-15 23:00:00|1068.04|1068.04|1075.13|1075.13|1075.94|1075.94|1068.04|1068.04|0
1071615600000|2003-12-16 23:00:00|1075.13|1075.13|1076.48|1076.48|1076.54|1076.54|1071.14|1071.14|0
1071702000000|2003-12-17 23:00:00|1076.48|1076.48|1089.18|1089.18|1089.5|1089.5|1076.48|1076.48|0
1071788400000|2003-12-18 23:00:00|1089.18|1089.18|1088.67|1088.67|1091.06|1091.06|1084.19|1084.19|0
1072047600000|2003-12-21 23:00:00|1088.66|1088.66|1092.94|1092.94|1092.94|1092.94|1086.14|1086.14|0
1072134000000|2003-12-22 23:00:00|1092.94|1092.94|1096.02|1096.02|1096.95|1096.95|1091.73|1091.73|0
1072220400000|2003-12-23 23:00:00|1096.02|1096.02|1094.04|1094.04|1096.4|1096.4|1092.73|1092.73|0
1072393200000|2003-12-25 23:00:00|1094.04|1094.04|1095.89|1095.89|1098.47|1098.47|1094.04|1094.04|0
1072652400000|2003-12-28 23:00:00|1095.89|1095.89|1109.48|1109.48|1109.48|1109.48|1095.89|1095.89|0
1072738800000|2003-12-29 23:00:00|1109.48|1109.48|1109.64|1109.64|1109.75|1109.75|1106.41|1106.41|0
1072825200000|2003-12-30 23:00:00|1109.64|1109.64|1111.92|1111.92|1112.56|1112.56|1106.21|1106.21|0
1072998000000|2004-01-01 23:00:00|1111.92|1111.92|1108.48|1108.48|1118.85|1118.85|1105.08|1105.08|0
1073257200000|2004-01-04 23:00:00|1108.48|1108.48|1122.22|1122.22|1122.22|1122.22|1108.48|1108.48|0
1073343600000|2004-01-05 23:00:00|1122.22|1122.22|1123.67|1123.67|1124.46|1124.46|1118.44|1118.44|0
1073430000000|2004-01-06 23:00:00|1123.67|1123.67|1126.33|1126.33|1126.33|1126.33|1116.45|1116.45|0
1073516400000|2004-01-07 23:00:00|1126.33|1126.33|1131.92|1131.92|1131.92|1131.92|1124.91|1124.91|0
1073602800000|2004-01-08 23:00:00|1131.92|1131.92|1121.86|1121.86|1131.92|1131.92|1120.9|1120.9|0
1073862000000|2004-01-11 23:00:00|1121.86|1121.86|1127.23|1127.23|1127.85|1127.85|1120.9|1120.9|0
1073948400000|2004-01-12 23:00:00|1127.23|1127.23|1121.22|1121.22|1129.07|1129.07|1115.19|1115.19|0
1074034800000|2004-01-13 23:00:00|1121.22|1121.22|1130.52|1130.52|1130.75|1130.75|1121.22|1121.22|0
1074121200000|2004-01-14 23:00:00|1130.52|1130.52|1132.05|1132.05|1137.11|1137.11|1124.5|1124.5|0
1074207600000|2004-01-15 23:00:00|1132.05|1132.05|1139.83|1139.83|1139.83|1139.83|1132.05|1132.05|0
1074553200000|2004-01-19 23:00:00|1139.83|1139.83|1138.77|1138.77|1142.93|1142.93|1135.4|1135.4|0
1074639600000|2004-01-20 23:00:00|1138.77|1138.77|1147.62|1147.62|1149.21|1149.21|1134.62|1134.62|0
1074726000000|2004-01-21 23:00:00|1147.62|1147.62|1143.94|1143.94|1150.51|1150.51|1143.01|1143.01|0
1074812400000|2004-01-22 23:00:00|1143.94|1143.94|1141.55|1141.55|1150.31|1150.31|1136.85|1136.85|0
1075071600000|2004-01-25 23:00:00|1141.55|1141.55|1155.37|1155.37|1155.38|1155.38|1141|1141|0
1075158000000|2004-01-26 23:00:00|1155.37|1155.37|1144.05|1144.05|1155.37|1155.37|1144.05|1144.05|0
1075244400000|2004-01-27 23:00:00|1144.05|1144.05|1128.48|1128.48|1149.14|1149.14|1126.5|1126.5|0
1075330800000|2004-01-28 23:00:00|1128.48|1128.48|1134.11|1134.11|1134.39|1134.39|1122.38|1122.38|0
1075417200000|2004-01-29 23:00:00|1134.11|1134.11|1131.13|1131.13|1134.17|1134.17|1127.73|1127.73|0
1075676400000|2004-02-01 23:00:00|1131.13|1131.13|1135.26|1135.26|1142.58|1142.58|1127.87|1127.87|0
1075762800000|2004-02-02 23:00:00|1135.26|1135.26|1136.03|1136.03|1137.44|1137.44|1131.33|1131.33|0
1075849200000|2004-02-03 23:00:00|1136.03|1136.03|1126.52|1126.52|1136.03|1136.03|1124.74|1124.74|0
1075935600000|2004-02-04 23:00:00|1126.52|1126.52|1128.59|1128.59|1131.17|1131.17|1124.44|1124.44|0
1076022000000|2004-02-05 23:00:00|1128.59|1128.59|1142.76|1142.76|1142.79|1142.79|1128.39|1128.39|0
1076281200000|2004-02-08 23:00:00|1142.76|1142.76|1139.81|1139.81|1144.46|1144.46|1139.21|1139.21|0
1076367600000|2004-02-09 23:00:00|1139.81|1139.81|1145.54|1145.54|1147.02|1147.02|1138.7|1138.7|0
1076454000000|2004-02-10 23:00:00|1145.54|1145.54|1157.76|1157.76|1158.89|1158.89|1142.33|1142.33|0
1076540400000|2004-02-11 23:00:00|1157.76|1157.76|1152.11|1152.11|1157.76|1157.76|1151.44|1151.44|0
1076626800000|2004-02-12 23:00:00|1152.11|1152.11|1145.81|1145.81|1156.88|1156.88|1143.23|1143.23|0
1076972400000|2004-02-16 23:00:00|1145.81|1145.81|1156.99|1156.99|1158.98|1158.98|1145.81|1145.81|0
1077058800000|2004-02-17 23:00:00|1156.99|1156.99|1151.82|1151.82|1157.4|1157.4|1149.42|1149.42|0
1077145200000|2004-02-18 23:00:00|1151.82|1151.82|1147.06|1147.06|1158.57|1158.57|1146.83|1146.83|0
1077231600000|2004-02-19 23:00:00|1147.06|1147.06|1144.11|1144.11|1149.81|1149.81|1139|1139|0
1077490800000|2004-02-22 23:00:00|1144.11|1144.11|1140.99|1140.99|1146.69|1146.69|1136.98|1136.98|0
1077577200000|2004-02-23 23:00:00|1140.99|1140.99|1139.09|1139.09|1144.54|1144.54|1134.43|1134.43|0
1077663600000|2004-02-24 23:00:00|1139.09|1139.09|1143.67|1143.67|1145.24|1145.24|1138.71|1138.71|0
1077750000000|2004-02-25 23:00:00|1143.67|1143.67|1144.91|1144.91|1147.23|1147.23|1138.62|1138.62|0
1077836400000|2004-02-26 23:00:00|1145.8|1145.8|1144.94|1144.94|1151.68|1151.68|1141.8|1141.8|0
1078095600000|2004-02-29 23:00:00|1144.94|1144.94|1155.96|1155.96|1157.45|1157.45|1144.94|1144.94|0
1078182000000|2004-03-01 23:00:00|1155.97|1155.97|1149.1|1149.1|1156.54|1156.54|1147.31|1147.31|0
1078268400000|2004-03-02 23:00:00|1149.1|1149.1|1151.04|1151.04|1152.44|1152.44|1143.78|1143.78|0
1078354800000|2004-03-03 23:00:00|1151.03|1151.03|1154.88|1154.88|1154.97|1154.97|1149.81|1149.81|0
1078441200000|2004-03-04 23:00:00|1154.87|1154.87|1156.87|1156.87|1163.23|1163.23|1148.71|1148.71|0
1078700400000|2004-03-07 23:00:00|1156.86|1156.86|1147.21|1147.21|1159.94|1159.94|1146.97|1146.97|0
1078786800000|2004-03-08 23:00:00|1147.2|1147.2|1140.58|1140.58|1147.32|1147.32|1136.84|1136.84|0
1078873200000|2004-03-09 23:00:00|1140.58|1140.58|1123.89|1123.89|1141.45|1141.45|1122.53|1122.53|0
1078959600000|2004-03-10 23:00:00|1123.89|1123.89|1106.78|1106.78|1125.96|1125.96|1105.87|1105.87|0
1079046000000|2004-03-11 23:00:00|1106.78|1106.78|1120.57|1120.57|1120.63|1120.63|1106.78|1106.78|0
1079305200000|2004-03-14 23:00:00|1120.57|1120.57|1104.49|1104.49|1120.57|1120.57|1103.36|1103.36|0
1079391600000|2004-03-15 23:00:00|1104.49|1104.49|1110.7|1110.7|1113.82|1113.82|1102.61|1102.61|0
1079478000000|2004-03-16 23:00:00|1110.7|1110.7|1123.75|1123.75|1125.76|1125.76|1110.7|1110.7|0
1079564400000|2004-03-17 23:00:00|1123.75|1123.75|1122.32|1122.32|1125.5|1125.5|1113.25|1113.25|0
1079650800000|2004-03-18 23:00:00|1122.32|1122.32|1109.78|1109.78|1122.72|1122.72|1109.69|1109.69|0
1079910000000|2004-03-21 23:00:00|1109.78|1109.78|1095.4|1095.4|1109.78|1109.78|1089.49|1089.49|0
1079996400000|2004-03-22 23:00:00|1095.4|1095.4|1093.95|1093.95|1101.52|1101.52|1091.57|1091.57|0
1080082800000|2004-03-23 23:00:00|1093.95|1093.95|1091.33|1091.33|1098.39|1098.39|1087.06|1087.06|0
1080169200000|2004-03-24 23:00:00|1091.33|1091.33|1109.19|1109.19|1110.38|1110.38|1091.33|1091.33|0
1080255600000|2004-03-25 23:00:00|1109.19|1109.19|1108.06|1108.06|1115.27|1115.27|1106.13|1106.13|0
1080511200000|2004-03-28 22:00:00|1108.06|1108.06|1122.47|1122.47|1124.37|1124.37|1108.06|1108.06|0
1080597600000|2004-03-29 22:00:00|1122.47|1122.47|1127|1127|1127.6|1127.6|1119.66|1119.66|0
1080684000000|2004-03-30 22:00:00|1127|1127|1126.21|1126.21|1130.83|1130.83|1121.46|1121.46|0
1080770400000|2004-03-31 22:00:00|1126.21|1126.21|1132.17|1132.17|1135.67|1135.67|1126.2|1126.2|0
1080856800000|2004-04-01 22:00:00|1132.17|1132.17|1141.81|1141.81|1144.81|1144.81|1132.17|1132.17|0
1081116000000|2004-04-04 22:00:00|1141.81|1141.81|1150.57|1150.57|1150.57|1150.57|1141.64|1141.64|0
1081202400000|2004-04-05 22:00:00|1150.57|1150.57|1148.16|1148.16|1150.57|1150.57|1143.3|1143.3|0
1081288800000|2004-04-06 22:00:00|1148.16|1148.16|1140.53|1140.53|1148.16|1148.16|1138.41|1138.41|0
1081375200000|2004-04-07 22:00:00|1140.53|1140.53|1139.32|1139.32|1148.97|1148.97|1134.52|1134.52|0
1081720800000|2004-04-11 22:00:00|1139.32|1139.32|1145.2|1145.2|1147.29|1147.29|1139.32|1139.32|0
1081807200000|2004-04-12 22:00:00|1145.2|1145.2|1129.44|1129.44|1147.81|1147.81|1127.7|1127.7|0
1081893600000|2004-04-13 22:00:00|1129.44|1129.44|1128.17|1128.17|1132.52|1132.52|1122.15|1122.15|0
1081980000000|2004-04-14 22:00:00|1128.17|1128.17|1128.84|1128.84|1134.08|1134.08|1120.75|1120.75|0
1082066400000|2004-04-15 22:00:00|1128.84|1128.84|1134.61|1134.61|1136.8|1136.8|1126.79|1126.79|0
1082325600000|2004-04-18 22:00:00|1134.56|1134.56|1135.82|1135.82|1136.18|1136.18|1129.84|1129.84|0
1082412000000|2004-04-19 22:00:00|1135.82|1135.82|1118.15|1118.15|1139.26|1139.26|1118.09|1118.09|0
1082498400000|2004-04-20 22:00:00|1118.15|1118.15|1124.09|1124.09|1125.72|1125.72|1116.03|1116.03|0
1082584800000|2004-04-21 22:00:00|1124.09|1124.09|1139.93|1139.93|1142.77|1142.77|1121.92|1121.92|0
1082671200000|2004-04-22 22:00:00|1139.93|1139.93|1140.6|1140.6|1141.92|1141.92|1134.81|1134.81|0
1082930400000|2004-04-25 22:00:00|1140.6|1140.6|1135.53|1135.53|1145.08|1145.08|1132.91|1132.91|0
1083016800000|2004-04-26 22:00:00|1135.53|1135.53|1138.11|1138.11|1146.84|1146.84|1135.53|1135.53|0
1083103200000|2004-04-27 22:00:00|1138.11|1138.11|1122.41|1122.41|1138.11|1138.11|1121.7|1121.7|0
1083189600000|2004-04-28 22:00:00|1122.41|1122.41|1113.89|1113.89|1128.8|1128.8|1108.02|1108.02|0
1083276000000|2004-04-29 22:00:00|1113.89|1113.89|1107.3|1107.3|1119.26|1119.26|1107.23|1107.23|0
1083535200000|2004-05-02 22:00:00|1107.3|1107.3|1117.49|1117.49|1118.72|1118.72|1107.3|1107.3|0
1083621600000|2004-05-03 22:00:00|1117.49|1117.49|1119.55|1119.55|1127.74|1127.74|1112.89|1112.89|0
1083708000000|2004-05-04 22:00:00|1119.55|1119.55|1121.53|1121.53|1125.07|1125.07|1117.86|1117.86|0
1083794400000|2004-05-05 22:00:00|1121.53|1121.53|1113.99|1113.99|1121.53|1121.53|1106.3|1106.3|0
1083880800000|2004-05-06 22:00:00|1113.99|1113.99|1098.7|1098.7|1117.33|1117.33|1098.63|1098.63|0
1084140000000|2004-05-09 22:00:00|1098.7|1098.7|1087.12|1087.12|1098.7|1098.7|1079.63|1079.63|0
1084226400000|2004-05-10 22:00:00|1087.12|1087.12|1095.45|1095.45|1095.69|1095.69|1087.12|1087.12|0
1084312800000|2004-05-11 22:00:00|1095.45|1095.45|1097.28|1097.28|1097.55|1097.55|1076.32|1076.32|0
1084399200000|2004-05-12 22:00:00|1097.28|1097.28|1096.44|1096.44|1102.77|1102.77|1091.76|1091.76|0
1084485600000|2004-05-13 22:00:00|1096.44|1096.44|1095.7|1095.7|1102.37|1102.37|1088.24|1088.24|0
1084744800000|2004-05-16 22:00:00|1095.7|1095.7|1084.1|1084.1|1095.7|1095.7|1079.36|1079.36|0
1084831200000|2004-05-17 22:00:00|1084.1|1084.1|1091.49|1091.49|1094.14|1094.14|1084.1|1084.1|0
1084917600000|2004-05-18 22:00:00|1091.49|1091.49|1088.68|1088.68|1105.93|1105.93|1088.49|1088.49|0
1085004000000|2004-05-19 22:00:00|1088.68|1088.68|1089.19|1089.19|1092.62|1092.62|1085.43|1085.43|0
1085090400000|2004-05-20 22:00:00|1089.19|1089.19|1093.56|1093.56|1099.7|1099.7|1089.19|1089.19|0
1085349600000|2004-05-23 22:00:00|1093.56|1093.56|1095.41|1095.41|1101.71|1101.71|1091.77|1091.77|0
1085436000000|2004-05-24 22:00:00|1095.41|1095.41|1113.05|1113.05|1113.8|1113.8|1090.74|1090.74|0
1085522400000|2004-05-25 22:00:00|1113.05|1113.05|1114.94|1114.94|1116.71|1116.71|1109.91|1109.91|0
1085608800000|2004-05-26 22:00:00|1114.94|1114.94|1121.28|1121.28|1123.95|1123.95|1114.86|1114.86|0
1085695200000|2004-05-27 22:00:00|1121.28|1121.28|1120.68|1120.68|1122.69|1122.69|1118.1|1118.1|0
1086040800000|2004-05-31 22:00:00|1120.68|1120.68|1121.2|1121.2|1122.7|1122.7|1113.32|1113.32|0
1086127200000|2004-06-01 22:00:00|1121.2|1121.2|1124.99|1124.99|1128.1|1128.1|1118.64|1118.64|0
1086213600000|2004-06-02 22:00:00|1124.99|1124.99|1116.64|1116.64|1125.31|1125.31|1116.56|1116.56|0
1086300000000|2004-06-03 22:00:00|1116.64|1116.64|1122.5|1122.5|1129.17|1129.17|1116.64|1116.64|0
1086559200000|2004-06-06 22:00:00|1122.5|1122.5|1140.42|1140.42|1140.54|1140.54|1122.5|1122.5|0
1086645600000|2004-06-07 22:00:00|1140.42|1140.42|1142.18|1142.18|1142.18|1142.18|1135.45|1135.45|0
1086732000000|2004-06-08 22:00:00|1142.18|1142.18|1131.33|1131.33|1142.18|1142.18|1131.16|1131.16|0
1086818400000|2004-06-09 22:00:00|1131.33|1131.33|1136.47|1136.47|1136.47|1136.47|1131.33|1131.33|0
1087164000000|2004-06-13 22:00:00|1136.47|1136.47|1125.29|1125.29|1136.47|1136.47|1122.16|1122.16|0
1087250400000|2004-06-14 22:00:00|1125.29|1125.29|1132.01|1132.01|1137.36|1137.36|1125.29|1125.29|0
1087336800000|2004-06-15 22:00:00|1132.01|1132.01|1133.56|1133.56|1135.28|1135.28|1130.55|1130.55|0
1087423200000|2004-06-16 22:00:00|1133.56|1133.56|1132.05|1132.05|1133.56|1133.56|1126.88|1126.88|0
1087509600000|2004-06-17 22:00:00|1132.05|1132.05|1135.02|1135.02|1139.08|1139.08|1129.82|1129.82|0
1087768800000|2004-06-20 22:00:00|1135.02|1135.02|1130.3|1130.3|1138.05|1138.05|1129.64|1129.64|0
1087855200000|2004-06-21 22:00:00|1130.3|1130.3|1134.41|1134.41|1135.05|1135.05|1124.37|1124.37|0
1087941600000|2004-06-22 22:00:00|1134.41|1134.41|1144.06|1144.06|1145.16|1145.16|1131.73|1131.73|0
1088028000000|2004-06-23 22:00:00|1144.06|1144.06|1140.65|1140.65|1146.34|1146.34|1139.94|1139.94|0
1088114400000|2004-06-24 22:00:00|1140.65|1140.65|1134.43|1134.43|1145.97|1145.97|1134.24|1134.24|0
1088373600000|2004-06-27 22:00:00|1134.43|1134.43|1133.35|1133.35|1142.6|1142.6|1131.62|1131.62|0
1088460000000|2004-06-28 22:00:00|1133.35|1133.35|1136.2|1136.2|1138.26|1138.26|1131.81|1131.81|0
1088546400000|2004-06-29 22:00:00|1136.2|1136.2|1140.84|1140.84|1144.22|1144.22|1133.62|1133.62|0
1088632800000|2004-06-30 22:00:00|1140.84|1140.84|1128.94|1128.94|1140.84|1140.84|1123.06|1123.06|0
1088719200000|2004-07-01 22:00:00|1128.94|1128.94|1125.38|1125.38|1129.18|1129.18|1123.26|1123.26|0
1089064800000|2004-07-05 22:00:00|1125.38|1125.38|1116.21|1116.21|1125.38|1125.38|1113.21|1113.21|0
1089151200000|2004-07-06 22:00:00|1116.21|1116.21|1118.33|1118.33|1122.37|1122.37|1114.92|1114.92|0
1089237600000|2004-07-07 22:00:00|1118.33|1118.33|1109.11|1109.11|1119.12|1119.12|1108.72|1108.72|0
1089324000000|2004-07-08 22:00:00|1109.11|1109.11|1112.81|1112.81|1115.57|1115.57|1109.11|1109.11|0
1089583200000|2004-07-11 22:00:00|1112.81|1112.81|1114.35|1114.35|1116.11|1116.11|1106.71|1106.71|0
1089669600000|2004-07-12 22:00:00|1114.35|1114.35|1115.14|1115.14|1116.3|1116.3|1112.99|1112.99|0
1089756000000|2004-07-13 22:00:00|1115.14|1115.14|1111.47|1111.47|1119.6|1119.6|1107.83|1107.83|0
1089842400000|2004-07-14 22:00:00|1111.47|1111.47|1106.69|1106.69|1114.67|1114.67|1106.6|1106.6|0
1089928800000|2004-07-15 22:00:00|1106.69|1106.69|1101.39|1101.39|1112.17|1112.17|1101.07|1101.07|0
1090188000000|2004-07-18 22:00:00|1101.39|1101.39|1100.9|1100.9|1105.52|1105.52|1096.55|1096.55|0
1090274400000|2004-07-19 22:00:00|1100.9|1100.9|1108.67|1108.67|1108.88|1108.88|1099.1|1099.1|0
1090360800000|2004-07-20 22:00:00|1108.67|1108.67|1093.88|1093.88|1116.27|1116.27|1093.88|1093.88|0
1090447200000|2004-07-21 22:00:00|1093.88|1093.88|1096.84|1096.84|1099.69|1099.69|1084.16|1084.16|0
1090533600000|2004-07-22 22:00:00|1096.84|1096.84|1086.2|1086.2|1096.84|1096.84|1083.49|1083.49|0
1090792800000|2004-07-25 22:00:00|1086.2|1086.2|1084.07|1084.07|1089.82|1089.82|1078.78|1078.78|0
1090879200000|2004-07-26 22:00:00|1084.07|1084.07|1094.83|1094.83|1096.65|1096.65|1084.07|1084.07|0
1090965600000|2004-07-27 22:00:00|1094.83|1094.83|1095.42|1095.42|1098.84|1098.84|1082.17|1082.17|0
1091052000000|2004-07-28 22:00:00|1095.42|1095.42|1100.43|1100.43|1103.71|1103.71|1095.42|1095.42|0
1091138400000|2004-07-29 22:00:00|1100.43|1100.43|1101.72|1101.72|1103.73|1103.73|1096.96|1096.96|0
1091397600000|2004-08-01 22:00:00|1101.72|1101.72|1106.62|1106.62|1108.6|1108.6|1097.34|1097.34|0
1091484000000|2004-08-02 22:00:00|1106.62|1106.62|1099.69|1099.69|1106.62|1106.62|1099.2|1099.2|0
1091570400000|2004-08-03 22:00:00|1099.69|1099.69|1098.63|1098.63|1102.45|1102.45|1092.4|1092.4|0
1091656800000|2004-08-04 22:00:00|1098.63|1098.63|1080.7|1080.7|1098.83|1098.83|1079.98|1079.98|0
1091743200000|2004-08-05 22:00:00|1080.7|1080.7|1063.97|1063.97|1080.7|1080.7|1062.23|1062.23|0
1092002400000|2004-08-08 22:00:00|1063.97|1063.97|1065.22|1065.22|1069.46|1069.46|1063.97|1063.97|0
1092088800000|2004-08-09 22:00:00|1065.22|1065.22|1079.04|1079.04|1079.04|1079.04|1065.22|1065.22|0
1092175200000|2004-08-10 22:00:00|1079.04|1079.04|1075.79|1075.79|1079.04|1079.04|1065.92|1065.92|0
1092261600000|2004-08-11 22:00:00|1075.79|1075.79|1063.23|1063.23|1075.79|1075.79|1062.82|1062.82|0
1092348000000|2004-08-12 22:00:00|1063.23|1063.23|1064.8|1064.8|1067.58|1067.58|1060.72|1060.72|0
1092607200000|2004-08-15 22:00:00|1064.8|1064.8|1079.34|1079.34|1080.66|1080.66|1064.8|1064.8|0
1092693600000|2004-08-16 22:00:00|1079.34|1079.34|1081.71|1081.71|1086.96|1086.96|1079.34|1079.34|0
1092780000000|2004-08-17 22:00:00|1081.71|1081.71|1095.17|1095.17|1095.17|1095.17|1078.93|1078.93|0
1092866400000|2004-08-18 22:00:00|1095.17|1095.17|1091.23|1091.23|1095.17|1095.17|1086.28|1086.28|0
1092952800000|2004-08-19 22:00:00|1091.23|1091.23|1098.35|1098.35|1100.26|1100.26|1089.57|1089.57|0
1093212000000|2004-08-22 22:00:00|1098.35|1098.35|1095.68|1095.68|1101.4|1101.4|1094.73|1094.73|0
1093298400000|2004-08-23 22:00:00|1095.68|1095.68|1096.19|1096.19|1100.94|1100.94|1092.82|1092.82|0
1093384800000|2004-08-24 22:00:00|1096.19|1096.19|1104.96|1104.96|1106.29|1106.29|1093.24|1093.24|0
1093471200000|2004-08-25 22:00:00|1104.96|1104.96|1105.09|1105.09|1106.78|1106.78|1102.43|1102.43|0
1093557600000|2004-08-26 22:00:00|1105.09|1105.09|1107.77|1107.77|1109.68|1109.68|1104.61|1104.61|0
1093816800000|2004-08-29 22:00:00|1107.77|1107.77|1099.15|1099.15|1107.77|1107.77|1099.15|1099.15|0
1093903200000|2004-08-30 22:00:00|1099.15|1099.15|1104.24|1104.24|1104.24|1104.24|1094.72|1094.72|0
1093989600000|2004-08-31 22:00:00|1104.24|1104.24|1105.91|1105.91|1109.25|1109.25|1099.11|1099.11|0
1094076000000|2004-09-01 22:00:00|1105.91|1105.91|1118.31|1118.31|1119.11|1119.11|1105.6|1105.6|0
1094162400000|2004-09-02 22:00:00|1118.31|1118.31|1113.63|1113.63|1120.8|1120.8|1113.57|1113.57|0
1094508000000|2004-09-06 22:00:00|1113.63|1113.63|1121.3|1121.3|1124.08|1124.08|1113.63|1113.63|0
1094594400000|2004-09-07 22:00:00|1121.3|1121.3|1116.27|1116.27|1123.05|1123.05|1116.27|1116.27|0
1094680800000|2004-09-08 22:00:00|1116.27|1116.27|1118.38|1118.38|1121.3|1121.3|1113.62|1113.62|0
1094767200000|2004-09-09 22:00:00|1118.38|1118.38|1123.92|1123.92|1125.26|1125.26|1114.39|1114.39|0
1095026400000|2004-09-12 22:00:00|1123.92|1123.92|1125.82|1125.82|1129.78|1129.78|1123.35|1123.35|0
1095112800000|2004-09-13 22:00:00|1125.82|1125.82|1128.33|1128.33|1129.46|1129.46|1124.72|1124.72|0
1095199200000|2004-09-14 22:00:00|1128.33|1128.33|1120.37|1120.37|1128.33|1128.33|1119.74|1119.74|0
1095285600000|2004-09-15 22:00:00|1120.37|1120.37|1123.5|1123.5|1126.06|1126.06|1120.37|1120.37|0
1095372000000|2004-09-16 22:00:00|1123.5|1123.5|1128.55|1128.55|1130.48|1130.48|1123.5|1123.5|0
1095631200000|2004-09-19 22:00:00|1128.55|1128.55|1122.2|1122.2|1128.55|1128.55|1120.34|1120.34|0
1095717600000|2004-09-20 22:00:00|1122.2|1122.2|1129.3|1129.3|1131.54|1131.54|1122.2|1122.2|0
1095804000000|2004-09-21 22:00:00|1129.3|1129.3|1113.56|1113.56|1129.3|1129.3|1112.67|1112.67|0
1095890400000|2004-09-22 22:00:00|1113.56|1113.56|1108.36|1108.36|1113.61|1113.61|1108.05|1108.05|0
1095976800000|2004-09-23 22:00:00|1108.36|1108.36|1110.11|1110.11|1113.81|1113.81|1108.36|1108.36|0
1096236000000|2004-09-26 22:00:00|1110.11|1110.11|1103.52|1103.52|1110.11|1110.11|1103.24|1103.24|0
1096322400000|2004-09-27 22:00:00|1103.52|1103.52|1110.06|1110.06|1111.77|1111.77|1101.29|1101.29|0
1096408800000|2004-09-28 22:00:00|1110.06|1110.06|1114.8|1114.8|1114.8|1114.8|1107.36|1107.36|0
1096495200000|2004-09-29 22:00:00|1114.8|1114.8|1114.58|1114.58|1116.31|1116.31|1109.61|1109.61|0
1096581600000|2004-09-30 22:00:00|1114.58|1114.58|1131.5|1131.5|1131.64|1131.64|1114.58|1114.58|0
1096840800000|2004-10-03 22:00:00|1131.5|1131.5|1135.17|1135.17|1140.19|1140.19|1131.5|1131.5|0
1096927200000|2004-10-04 22:00:00|1135.17|1135.17|1134.48|1134.48|1137.87|1137.87|1132.03|1132.03|0
1097013600000|2004-10-05 22:00:00|1134.48|1134.48|1142.05|1142.05|1142.05|1142.05|1132.94|1132.94|0
1097100000000|2004-10-06 22:00:00|1142.05|1142.05|1130.65|1130.65|1142.05|1142.05|1130.46|1130.46|0
1097186400000|2004-10-07 22:00:00|1130.65|1130.65|1122.14|1122.14|1132.92|1132.92|1120.19|1120.19|0
1097445600000|2004-10-10 22:00:00|1122.14|1122.14|1124.39|1124.39|1126.2|1126.2|1122.14|1122.14|0
1097532000000|2004-10-11 22:00:00|1124.39|1124.39|1121.84|1121.84|1124.39|1124.39|1115.77|1115.77|0
1097618400000|2004-10-12 22:00:00|1121.84|1121.84|1113.65|1113.65|1127.01|1127.01|1109.63|1109.63|0
1097704800000|2004-10-13 22:00:00|1113.65|1113.65|1103.29|1103.29|1114.97|1114.97|1102.06|1102.06|0
1097791200000|2004-10-14 22:00:00|1103.29|1103.29|1108.2|1108.2|1113.17|1113.17|1102.14|1102.14|0
1098050400000|2004-10-17 22:00:00|1108.2|1108.2|1114.02|1114.02|1114.46|1114.46|1103.33|1103.33|0
1098136800000|2004-10-18 22:00:00|1114.02|1114.02|1103.23|1103.23|1118.03|1118.03|1103.15|1103.15|0
1098223200000|2004-10-19 22:00:00|1103.23|1103.23|1103.66|1103.66|1104.09|1104.09|1094.25|1094.25|0
1098309600000|2004-10-20 22:00:00|1103.66|1103.66|1106.49|1106.49|1108.96|1108.96|1098.47|1098.47|0
1098396000000|2004-10-21 22:00:00|1106.49|1106.49|1095.74|1095.74|1108.32|1108.32|1095.29|1095.29|0
1098655200000|2004-10-24 22:00:00|1095.74|1095.74|1094.81|1094.81|1096.81|1096.81|1090.19|1090.19|0
1098741600000|2004-10-25 22:00:00|1094.81|1094.81|1111.09|1111.09|1111.1|1111.1|1094.81|1094.81|0
1098828000000|2004-10-26 22:00:00|1111.09|1111.09|1125.4|1125.4|1126.29|1126.29|1107.43|1107.43|0
1098914400000|2004-10-27 22:00:00|1125.34|1125.34|1127.44|1127.44|1130.67|1130.67|1120.57|1120.57|0
1099000800000|2004-10-28 22:00:00|1127.44|1127.44|1130.2|1130.2|1131.44|1131.44|1124.62|1124.62|0
1099263600000|2004-10-31 23:00:00|1130.2|1130.2|1130.51|1130.51|1133.43|1133.43|1127.53|1127.53|0
1099350000000|2004-11-01 23:00:00|1130.51|1130.51|1130.54|1130.54|1140.48|1140.48|1128.12|1128.12|0
1099436400000|2004-11-02 23:00:00|1130.54|1130.54|1143.2|1143.2|1147.6|1147.6|1130.54|1130.54|0
1099522800000|2004-11-03 23:00:00|1143.2|1143.2|1161.67|1161.67|1161.67|1161.67|1142.34|1142.34|0
1099609200000|2004-11-04 23:00:00|1161.67|1161.67|1166.17|1166.17|1170.87|1170.87|1160.36|1160.36|0
1099868400000|2004-11-07 23:00:00|1166.17|1166.17|1164.89|1164.89|1166.86|1166.86|1162.32|1162.32|0
1099954800000|2004-11-08 23:00:00|1164.89|1164.89|1164.08|1164.08|1168.97|1168.97|1162.48|1162.48|0
1100041200000|2004-11-09 23:00:00|1164.08|1164.08|1162.91|1162.91|1169.35|1169.35|1162.51|1162.51|0
1100127600000|2004-11-10 23:00:00|1162.91|1162.91|1173.48|1173.48|1174.82|1174.82|1162.91|1162.91|0
1100214000000|2004-11-11 23:00:00|1173.48|1173.48|1184.17|1184.17|1184.17|1184.17|1171.39|1171.39|0
1100473200000|2004-11-14 23:00:00|1184.17|1184.17|1183.81|1183.81|1184.48|1184.48|1179.85|1179.85|0
1100559600000|2004-11-15 23:00:00|1183.81|1183.81|1175.43|1175.43|1183.81|1183.81|1175.32|1175.32|0
1100646000000|2004-11-16 23:00:00|1175.43|1175.43|1181.94|1181.94|1188.46|1188.46|1175.43|1175.43|0
1100732400000|2004-11-17 23:00:00|1181.94|1181.94|1183.55|1183.55|1184.9|1184.9|1180.09|1180.09|0
1100818800000|2004-11-18 23:00:00|1183.55|1183.55|1170.34|1170.34|1184|1184|1169.17|1169.17|0
1101078000000|2004-11-21 23:00:00|1170.34|1170.34|1177.24|1177.24|1178.18|1178.18|1167.89|1167.89|0
1101164400000|2004-11-22 23:00:00|1177.24|1177.24|1176.94|1176.94|1179.52|1179.52|1171.41|1171.41|0
1101250800000|2004-11-23 23:00:00|1176.94|1176.94|1181.76|1181.76|1182.46|1182.46|1176.94|1176.94|0
1101423600000|2004-11-25 23:00:00|1181.76|1181.76|1182.65|1182.65|1186.62|1186.62|1181.08|1181.08|0
1101682800000|2004-11-28 23:00:00|1182.65|1182.65|1178.57|1178.57|1186.94|1186.94|1172.37|1172.37|0
1101769200000|2004-11-29 23:00:00|1178.57|1178.57|1173.82|1173.82|1178.66|1178.66|1173.81|1173.81|0
1101855600000|2004-11-30 23:00:00|1173.78|1173.78|1191.37|1191.37|1191.37|1191.37|1173.78|1173.78|0
1101942000000|2004-12-01 23:00:00|1191.37|1191.37|1190.33|1190.33|1194.81|1194.81|1186.66|1186.66|0
1102028400000|2004-12-02 23:00:00|1190.33|1190.33|1191.17|1191.17|1197.46|1197.46|1187.7|1187.7|0
1102287600000|2004-12-05 23:00:00|1191.17|1191.17|1190.25|1190.25|1192.41|1192.41|1185.18|1185.18|0
1102374000000|2004-12-06 23:00:00|1190.25|1190.25|1177.07|1177.07|1192.19|1192.19|1177.07|1177.07|0
1102460400000|2004-12-07 23:00:00|1177.07|1177.07|1182.81|1182.81|1184.05|1184.05|1176.8|1176.8|0
1102546800000|2004-12-08 23:00:00|1182.81|1182.81|1189.24|1189.24|1190.51|1190.51|1173.76|1173.76|0
1102633200000|2004-12-09 23:00:00|1189.24|1189.24|1188|1188|1191.45|1191.45|1185.24|1185.24|0
1102892400000|2004-12-12 23:00:00|1188|1188|1198.68|1198.68|1198.77|1198.77|1188|1188|0
1102978800000|2004-12-13 23:00:00|1198.68|1198.68|1203.38|1203.38|1205.29|1205.29|1197.84|1197.84|0
1103065200000|2004-12-14 23:00:00|1203.38|1203.38|1205.72|1205.72|1206.61|1206.61|1199.44|1199.44|0
1103151600000|2004-12-15 23:00:00|1205.72|1205.72|1203.21|1203.21|1207.97|1207.97|1198.41|1198.41|0
1103238000000|2004-12-16 23:00:00|1203.21|1203.21|1194.22|1194.22|1203.21|1203.21|1193.44|1193.44|0
1103497200000|2004-12-19 23:00:00|1194.2|1194.2|1194.65|1194.65|1203.64|1203.64|1193.36|1193.36|0
1103583600000|2004-12-20 23:00:00|1194.65|1194.65|1205.45|1205.45|1205.93|1205.93|1194.65|1194.65|0
1103670000000|2004-12-21 23:00:00|1205.45|1205.45|1209.57|1209.57|1211.42|1211.42|1203.81|1203.81|0
1103756400000|2004-12-22 23:00:00|1209.57|1209.57|1210.13|1210.13|1213.66|1213.66|1208.71|1208.71|0
1104102000000|2004-12-26 23:00:00|1210.13|1210.13|1204.92|1204.92|1214.17|1214.17|1204.92|1204.92|0
1104188400000|2004-12-27 23:00:00|1204.92|1204.92|1213.54|1213.54|1213.54|1213.54|1204.92|1204.92|0
1104274800000|2004-12-28 23:00:00|1213.54|1213.54|1213.45|1213.45|1213.95|1213.95|1210.95|1210.95|0
1104361200000|2004-12-29 23:00:00|1213.45|1213.45|1213.55|1213.55|1216.47|1216.47|1213.41|1213.41|0
1104447600000|2004-12-30 23:00:00|1213.55|1213.55|1211.92|1211.92|1217.33|1217.33|1211.65|1211.65|0
1104706800000|2005-01-02 23:00:00|1211.92|1211.92|1202.08|1202.08|1217.9|1217.9|1200.3|1200.3|0
1104793200000|2005-01-03 23:00:00|1202.08|1202.08|1188.05|1188.05|1205.84|1205.84|1185.39|1185.39|0
1104879600000|2005-01-04 23:00:00|1188.05|1188.05|1183.74|1183.74|1192.75|1192.75|1183.72|1183.72|0
1104966000000|2005-01-05 23:00:00|1183.74|1183.74|1187.89|1187.89|1191.63|1191.63|1183.23|1183.23|0
1105052400000|2005-01-06 23:00:00|1187.89|1187.89|1186.19|1186.19|1192.2|1192.2|1182.11|1182.11|0
1105311600000|2005-01-09 23:00:00|1186.19|1186.19|1190.25|1190.25|1194.78|1194.78|1184.8|1184.8|0
1105398000000|2005-01-10 23:00:00|1190.25|1190.25|1182.99|1182.99|1190.25|1190.25|1180.43|1180.43|0
1105484400000|2005-01-11 23:00:00|1182.99|1182.99|1187.7|1187.7|1187.98|1187.98|1175.64|1175.64|0
1105570800000|2005-01-12 23:00:00|1187.7|1187.7|1177.45|1177.45|1187.7|1187.7|1175.61|1175.61|0
1105657200000|2005-01-13 23:00:00|1177.45|1177.45|1184.52|1184.52|1185.21|1185.21|1177.45|1177.45|0
1106002800000|2005-01-17 23:00:00|1184.52|1184.52|1195.98|1195.98|1195.98|1195.98|1180.1|1180.1|0
1106089200000|2005-01-18 23:00:00|1195.98|1195.98|1184.63|1184.63|1195.98|1195.98|1184.37|1184.37|0
1106175600000|2005-01-19 23:00:00|1184.63|1184.63|1175.41|1175.41|1184.63|1184.63|1173.39|1173.39|0
1106262000000|2005-01-20 23:00:00|1175.41|1175.41|1167.87|1167.87|1179.55|1179.55|1167.82|1167.82|0
1106521200000|2005-01-23 23:00:00|1167.87|1167.87|1163.75|1163.75|1173.17|1173.17|1163.75|1163.75|0
1106607600000|2005-01-24 23:00:00|1163.75|1163.75|1168.41|1168.41|1174.3|1174.3|1163.75|1163.75|0
1106694000000|2005-01-25 23:00:00|1168.41|1168.41|1174.07|1174.07|1175.99|1175.99|1168.41|1168.41|0
1106780400000|2005-01-26 23:00:00|1174.07|1174.07|1174.55|1174.55|1177.5|1177.5|1170.15|1170.15|0
1106866800000|2005-01-27 23:00:00|1174.55|1174.55|1171.36|1171.36|1175.63|1175.63|1166.3|1166.3|0
1107126000000|2005-01-30 23:00:00|1171.36|1171.36|1181.27|1181.27|1182.07|1182.07|1171.36|1171.36|0
1107212400000|2005-01-31 23:00:00|1181.27|1181.27|1189.41|1189.41|1190.39|1190.39|1180.95|1180.95|0
1107298800000|2005-02-01 23:00:00|1189.41|1189.41|1193.19|1193.19|1195.25|1195.25|1188.92|1188.92|0
1107385200000|2005-02-02 23:00:00|1193.19|1193.19|1189.89|1189.89|1193.19|1193.19|1185.63|1185.63|0
1107471600000|2005-02-03 23:00:00|1189.89|1189.89|1203.03|1203.03|1203.47|1203.47|1189.67|1189.67|0
1107730800000|2005-02-06 23:00:00|1203.03|1203.03|1201.72|1201.72|1204.15|1204.15|1199.27|1199.27|0
1107817200000|2005-02-07 23:00:00|1201.72|1201.72|1202.3|1202.3|1205.11|1205.11|1200.16|1200.16|0
1107903600000|2005-02-08 23:00:00|1202.3|1202.3|1191.99|1191.99|1203.83|1203.83|1191.54|1191.54|0
1107990000000|2005-02-09 23:00:00|1191.99|1191.99|1197.01|1197.01|1198.75|1198.75|1191.54|1191.54|0
1108076400000|2005-02-10 23:00:00|1197.01|1197.01|1205.3|1205.3|1208.38|1208.38|1193.28|1193.28|0
1108335600000|2005-02-13 23:00:00|1205.3|1205.3|1206.14|1206.14|1206.93|1206.93|1203.59|1203.59|0
1108422000000|2005-02-14 23:00:00|1206.14|1206.14|1210.12|1210.12|1212.44|1212.44|1205.52|1205.52|0
1108508400000|2005-02-15 23:00:00|1210.12|1210.12|1210.34|1210.34|1212.44|1212.44|1205.06|1205.06|0
1108594800000|2005-02-16 23:00:00|1210.34|1210.34|1200.75|1200.75|1211.33|1211.33|1200.74|1200.74|0
1108681200000|2005-02-17 23:00:00|1200.75|1200.75|1201.59|1201.59|1202.92|1202.92|1197.35|1197.35|0
1109026800000|2005-02-21 23:00:00|1201.59|1201.59|1184.16|1184.16|1202.48|1202.48|1184.16|1184.16|0
1109113200000|2005-02-22 23:00:00|1184.16|1184.16|1190.8|1190.8|1193.52|1193.52|1184.16|1184.16|0
1109199600000|2005-02-23 23:00:00|1190.8|1190.8|1200.2|1200.2|1200.42|1200.42|1187.8|1187.8|0
1109286000000|2005-02-24 23:00:00|1200.2|1200.2|1211.37|1211.37|1212.15|1212.15|1199.61|1199.61|0
1109545200000|2005-02-27 23:00:00|1211.37|1211.37|1203.6|1203.6|1211.37|1211.37|1198.13|1198.13|0
1109631600000|2005-02-28 23:00:00|1203.6|1203.6|1210.41|1210.41|1212.25|1212.25|1203.6|1203.6|0
1109718000000|2005-03-01 23:00:00|1210.41|1210.41|1210.08|1210.08|1215.79|1215.79|1204.22|1204.22|0
1109804400000|2005-03-02 23:00:00|1210.08|1210.08|1210.47|1210.47|1215.72|1215.72|1204.45|1204.45|0
1109890800000|2005-03-03 23:00:00|1210.47|1210.47|1222.12|1222.12|1224.76|1224.76|1210.47|1210.47|0
1110150000000|2005-03-06 23:00:00|1222.12|1222.12|1225.31|1225.31|1229.11|1229.11|1222.12|1222.12|0
1110236400000|2005-03-07 23:00:00|1225.31|1225.31|1219.43|1219.43|1225.69|1225.69|1218.57|1218.57|0
1110322800000|2005-03-08 23:00:00|1219.43|1219.43|1207.01|1207.01|1219.43|1219.43|1206.66|1206.66|0
1110409200000|2005-03-09 23:00:00|1207.01|1207.01|1209.25|1209.25|1211.23|1211.23|1201.41|1201.41|0
1110495600000|2005-03-10 23:00:00|1209.25|1209.25|1200.08|1200.08|1213.04|1213.04|1198.15|1198.15|0
1110754800000|2005-03-13 23:00:00|1200.08|1200.08|1206.83|1206.83|1206.83|1206.83|1199.51|1199.51|0
1110841200000|2005-03-14 23:00:00|1206.83|1206.83|1197.75|1197.75|1210.54|1210.54|1197.75|1197.75|0
1110927600000|2005-03-15 23:00:00|1197.75|1197.75|1188.07|1188.07|1197.75|1197.75|1185.61|1185.61|0
1111014000000|2005-03-16 23:00:00|1188.07|1188.07|1190.21|1190.21|1193.28|1193.28|1186.34|1186.34|0
1111100400000|2005-03-17 23:00:00|1190.21|1190.21|1189.65|1189.65|1191.98|1191.98|1182.78|1182.78|0
1111359600000|2005-03-20 23:00:00|1189.65|1189.65|1183.78|1183.78|1189.65|1189.65|1178.82|1178.82|0
1111446000000|2005-03-21 23:00:00|1183.78|1183.78|1171.71|1171.71|1189.59|1189.59|1171.63|1171.63|0
1111532400000|2005-03-22 23:00:00|1171.71|1171.71|1172.53|1172.53|1176.26|1176.26|1168.7|1168.7|0
1111618800000|2005-03-23 23:00:00|1172.53|1172.53|1171.42|1171.42|1180.11|1180.11|1171.42|1171.42|0
1111960800000|2005-03-27 22:00:00|1171.42|1171.42|1174.28|1174.28|1179.91|1179.91|1171.42|1171.42|0
1112047200000|2005-03-28 22:00:00|1174.28|1174.28|1165.36|1165.36|1179.39|1179.39|1163.69|1163.69|0
1112133600000|2005-03-29 22:00:00|1165.36|1165.36|1181.41|1181.41|1181.54|1181.54|1165.36|1165.36|0
1112220000000|2005-03-30 22:00:00|1181.41|1181.41|1180.59|1180.59|1184.53|1184.53|1179.49|1179.49|0
1112306400000|2005-03-31 22:00:00|1180.59|1180.59|1172.92|1172.92|1189.8|1189.8|1169.91|1169.91|0
1112565600000|2005-04-03 22:00:00|1172.79|1172.79|1176.12|1176.12|1178.61|1178.61|1167.72|1167.72|0
1112652000000|2005-04-04 22:00:00|1176.12|1176.12|1181.39|1181.39|1183.56|1183.56|1176.12|1176.12|0
1112738400000|2005-04-05 22:00:00|1181.39|1181.39|1184.07|1184.07|1189.34|1189.34|1181.39|1181.39|0
1112824800000|2005-04-06 22:00:00|1184.07|1184.07|1191.14|1191.14|1191.88|1191.88|1183.81|1183.81|0
1112911200000|2005-04-07 22:00:00|1191.14|1191.14|1181.2|1181.2|1191.75|1191.75|1181.13|1181.13|0
1113170400000|2005-04-10 22:00:00|1181.2|1181.2|1181.21|1181.21|1184.07|1184.07|1178.69|1178.69|0
1113256800000|2005-04-11 22:00:00|1181.21|1181.21|1187.76|1187.76|1190.17|1190.17|1170.85|1170.85|0
1113343200000|2005-04-12 22:00:00|1187.76|1187.76|1173.79|1173.79|1187.76|1187.76|1171.4|1171.4|0
1113429600000|2005-04-13 22:00:00|1173.79|1173.79|1162.05|1162.05|1174.67|1174.67|1161.7|1161.7|0
1113516000000|2005-04-14 22:00:00|1162.05|1162.05|1142.62|1142.62|1162.05|1162.05|1141.92|1141.92|0
1113775200000|2005-04-17 22:00:00|1142.62|1142.62|1145.98|1145.98|1148.92|1148.92|1139.8|1139.8|0
1113861600000|2005-04-18 22:00:00|1145.98|1145.98|1152.78|1152.78|1154.67|1154.67|1145.98|1145.98|0
1113948000000|2005-04-19 22:00:00|1152.78|1152.78|1137.5|1137.5|1155.5|1155.5|1136.15|1136.15|0
1114034400000|2005-04-20 22:00:00|1137.5|1137.5|1159.95|1159.95|1159.95|1159.95|1137.5|1137.5|0
1114120800000|2005-04-21 22:00:00|1159.95|1159.95|1152.12|1152.12|1159.95|1159.95|1142.95|1142.95|0
1114380000000|2005-04-24 22:00:00|1152.12|1152.12|1162.1|1162.1|1164.05|1164.05|1152.12|1152.12|0
1114466400000|2005-04-25 22:00:00|1162.1|1162.1|1151.74|1151.74|1164.8|1164.8|1151.74|1151.74|0
1114552800000|2005-04-26 22:00:00|1151.74|1151.74|1156.38|1156.38|1159.87|1159.87|1144.42|1144.42|0
1114639200000|2005-04-27 22:00:00|1156.38|1156.38|1143.22|1143.22|1156.38|1156.38|1143.22|1143.22|0
1114725600000|2005-04-28 22:00:00|1143.22|1143.22|1156.85|1156.85|1156.97|1156.97|1139.19|1139.19|0
1114984800000|2005-05-01 22:00:00|1156.85|1156.85|1162.16|1162.16|1162.87|1162.87|1154.71|1154.71|0
1115071200000|2005-05-02 22:00:00|1162.16|1162.16|1161.17|1161.17|1166.89|1166.89|1156.71|1156.71|0
1115157600000|2005-05-03 22:00:00|1161.17|1161.17|1175.65|1175.65|1176.01|1176.01|1161.17|1161.17|0
1115244000000|2005-05-04 22:00:00|1175.65|1175.65|1172.63|1172.63|1178.62|1178.62|1166.77|1166.77|0
1115330400000|2005-05-05 22:00:00|1172.63|1172.63|1171.35|1171.35|1177.75|1177.75|1170.5|1170.5|0
1115589600000|2005-05-08 22:00:00|1171.35|1171.35|1178.84|1178.84|1178.87|1178.87|1169.38|1169.38|0
1115676000000|2005-05-09 22:00:00|1178.84|1178.84|1166.22|1166.22|1178.84|1178.84|1162.98|1162.98|0
1115762400000|2005-05-10 22:00:00|1166.22|1166.22|1171.11|1171.11|1171.77|1171.77|1157.71|1157.71|0
1115848800000|2005-05-11 22:00:00|1171.11|1171.11|1159.36|1159.36|1173.37|1173.37|1157.76|1157.76|0
1115935200000|2005-05-12 22:00:00|1159.36|1159.36|1154.05|1154.05|1163.75|1163.75|1146.18|1146.18|0
1116194400000|2005-05-15 22:00:00|1154.05|1154.05|1165.69|1165.69|1165.75|1165.75|1153.64|1153.64|0
1116280800000|2005-05-16 22:00:00|1165.69|1165.69|1173.8|1173.8|1174.35|1174.35|1159.86|1159.86|0
1116367200000|2005-05-17 22:00:00|1173.8|1173.8|1185.56|1185.56|1187.9|1187.9|1173.8|1173.8|0
1116453600000|2005-05-18 22:00:00|1185.56|1185.56|1191.08|1191.08|1191.09|1191.09|1184.49|1184.49|0
1116540000000|2005-05-19 22:00:00|1191.08|1191.08|1189.28|1189.28|1191.22|1191.22|1185.19|1185.19|0
1116799200000|2005-05-22 22:00:00|1189.28|1189.28|1193.86|1193.86|1197.44|1197.44|1188.76|1188.76|0
1116885600000|2005-05-23 22:00:00|1193.86|1193.86|1194.07|1194.07|1195.29|1195.29|1189.87|1189.87|0
1116972000000|2005-05-24 22:00:00|1194.07|1194.07|1190.01|1190.01|1194.07|1194.07|1185.96|1185.96|0
1117058400000|2005-05-25 22:00:00|1190.01|1190.01|1197.62|1197.62|1198.95|1198.95|1190.01|1190.01|0
1117144800000|2005-05-26 22:00:00|1197.62|1197.62|1198.78|1198.78|1199.56|1199.56|1195.28|1195.28|0
1117490400000|2005-05-30 22:00:00|1198.78|1198.78|1191.5|1191.5|1198.78|1198.78|1191.5|1191.5|0
1117576800000|2005-05-31 22:00:00|1191.5|1191.5|1202.27|1202.27|1205.64|1205.64|1191.03|1191.03|0
1117663200000|2005-06-01 22:00:00|1202.27|1202.27|1204.29|1204.29|1204.67|1204.67|1198.42|1198.42|0
1117749600000|2005-06-02 22:00:00|1204.29|1204.29|1196.02|1196.02|1205.09|1205.09|1194.55|1194.55|0
1118008800000|2005-06-05 22:00:00|1196.02|1196.02|1197.51|1197.51|1198.78|1198.78|1192.75|1192.75|0
1118095200000|2005-06-06 22:00:00|1197.51|1197.51|1197.26|1197.26|1208.85|1208.85|1197.26|1197.26|0
1118181600000|2005-06-07 22:00:00|1197.26|1197.26|1194.67|1194.67|1201.97|1201.97|1193.33|1193.33|0
1118268000000|2005-06-08 22:00:00|1194.67|1194.67|1200.93|1200.93|1201.86|1201.86|1191.09|1191.09|0
1118354400000|2005-06-09 22:00:00|1200.93|1200.93|1198.11|1198.11|1202.79|1202.79|1192.64|1192.64|0
1118613600000|2005-06-12 22:00:00|1198.11|1198.11|1200.82|1200.82|1206.03|1206.03|1194.51|1194.51|0
1118700000000|2005-06-13 22:00:00|1200.82|1200.82|1203.91|1203.91|1207.53|1207.53|1200.18|1200.18|0
1118786400000|2005-06-14 22:00:00|1203.91|1203.91|1206.58|1206.58|1208.08|1208.08|1198.66|1198.66|0
1118872800000|2005-06-15 22:00:00|1206.55|1206.55|1210.96|1210.96|1212.1|1212.1|1205.47|1205.47|0
1118959200000|2005-06-16 22:00:00|1210.93|1210.93|1216.96|1216.96|1219.55|1219.55|1210.93|1210.93|0
1119218400000|2005-06-19 22:00:00|1216.96|1216.96|1216.1|1216.1|1219.1|1219.1|1210.65|1210.65|0
1119304800000|2005-06-20 22:00:00|1216.1|1216.1|1213.61|1213.61|1217.13|1217.13|1211.86|1211.86|0
1119391200000|2005-06-21 22:00:00|1213.61|1213.61|1213.88|1213.88|1219.59|1219.59|1211.69|1211.69|0
1119477600000|2005-06-22 22:00:00|1213.88|1213.88|1200.73|1200.73|1216.45|1216.45|1200.72|1200.72|0
1119564000000|2005-06-23 22:00:00|1200.73|1200.73|1191.57|1191.57|1200.9|1200.9|1191.45|1191.45|0
1119823200000|2005-06-26 22:00:00|1191.57|1191.57|1190.69|1190.69|1194.33|1194.33|1188.3|1188.3|0
1119909600000|2005-06-27 22:00:00|1190.69|1190.69|1201.57|1201.57|1202.54|1202.54|1190.69|1190.69|0
1119996000000|2005-06-28 22:00:00|1201.57|1201.57|1199.85|1199.85|1204.07|1204.07|1198.7|1198.7|0
1120082400000|2005-06-29 22:00:00|1199.85|1199.85|1191.33|1191.33|1203.27|1203.27|1190.51|1190.51|0
1120168800000|2005-06-30 22:00:00|1191.33|1191.33|1194.44|1194.44|1197.89|1197.89|1191.33|1191.33|0
1120514400000|2005-07-04 22:00:00|1194.44|1194.44|1204.99|1204.99|1206.34|1206.34|1192.49|1192.49|0
1120600800000|2005-07-05 22:00:00|1204.99|1204.99|1194.94|1194.94|1206.11|1206.11|1194.78|1194.78|0
1120687200000|2005-07-06 22:00:00|1194.94|1194.94|1197.87|1197.87|1198.46|1198.46|1183.55|1183.55|0
1120773600000|2005-07-07 22:00:00|1197.87|1197.87|1211.86|1211.86|1212.73|1212.73|1197.2|1197.2|0
1121032800000|2005-07-10 22:00:00|1211.86|1211.86|1219.44|1219.44|1220.03|1220.03|1211.86|1211.86|0
1121119200000|2005-07-11 22:00:00|1219.44|1219.44|1222.21|1222.21|1225.54|1225.54|1216.6|1216.6|0
1121205600000|2005-07-12 22:00:00|1222.21|1222.21|1223.29|1223.29|1224.46|1224.46|1219.64|1219.64|0
1121292000000|2005-07-13 22:00:00|1223.29|1223.29|1226.5|1226.5|1233.16|1233.16|1223.29|1223.29|0
1121378400000|2005-07-14 22:00:00|1226.5|1226.5|1227.92|1227.92|1229.53|1229.53|1223.5|1223.5|0
1121637600000|2005-07-17 22:00:00|1227.92|1227.92|1221.13|1221.13|1227.92|1227.92|1221.13|1221.13|0
1121724000000|2005-07-18 22:00:00|1221.13|1221.13|1229.35|1229.35|1230.34|1230.34|1221.13|1221.13|0
1121810400000|2005-07-19 22:00:00|1229.35|1229.35|1235.2|1235.2|1236.56|1236.56|1222.91|1222.91|0
1121896800000|2005-07-20 22:00:00|1235.2|1235.2|1227.04|1227.04|1235.83|1235.83|1224.7|1224.7|0
1121983200000|2005-07-21 22:00:00|1227.04|1227.04|1233.68|1233.68|1234.19|1234.19|1226.15|1226.15|0
1122242400000|2005-07-24 22:00:00|1233.68|1233.68|1229.03|1229.03|1238.36|1238.36|1228.15|1228.15|0
1122328800000|2005-07-25 22:00:00|1229.03|1229.03|1231.16|1231.16|1234.42|1234.42|1229.03|1229.03|0
1122415200000|2005-07-26 22:00:00|1231.16|1231.16|1236.79|1236.79|1237.64|1237.64|1230.15|1230.15|0
1122501600000|2005-07-27 22:00:00|1236.79|1236.79|1243.72|1243.72|1245.15|1245.15|1235.81|1235.81|0
1122588000000|2005-07-28 22:00:00|1243.72|1243.72|1234.18|1234.18|1245.04|1245.04|1234.18|1234.18|0
1122847200000|2005-07-31 22:00:00|1234.18|1234.18|1235.35|1235.35|1239.1|1239.1|1233.8|1233.8|0
1122933600000|2005-08-01 22:00:00|1235.35|1235.35|1244.12|1244.12|1244.69|1244.69|1235.35|1235.35|0
1123020000000|2005-08-02 22:00:00|1244.12|1244.12|1245.04|1245.04|1245.86|1245.86|1240.57|1240.57|0
1123106400000|2005-08-03 22:00:00|1245.04|1245.04|1235.86|1235.86|1245.04|1245.04|1235.15|1235.15|0
1123192800000|2005-08-04 22:00:00|1235.86|1235.86|1226.42|1226.42|1235.86|1235.86|1225.62|1225.62|0
1123452000000|2005-08-07 22:00:00|1226.42|1226.42|1223.13|1223.13|1232.28|1232.28|1222.67|1222.67|0
1123538400000|2005-08-08 22:00:00|1223.13|1223.13|1231.38|1231.38|1234.11|1234.11|1223.13|1223.13|0
1123624800000|2005-08-09 22:00:00|1231.38|1231.38|1229.13|1229.13|1242.69|1242.69|1226.58|1226.58|0
1123711200000|2005-08-10 22:00:00|1229.13|1229.13|1237.81|1237.81|1237.81|1237.81|1228.33|1228.33|0
1123797600000|2005-08-11 22:00:00|1237.81|1237.81|1230.39|1230.39|1237.81|1237.81|1225.87|1225.87|0
1124056800000|2005-08-14 22:00:00|1230.4|1230.4|1233.87|1233.87|1236.24|1236.24|1226.2|1226.2|0
1124143200000|2005-08-15 22:00:00|1233.87|1233.87|1219.34|1219.34|1233.87|1233.87|1219.05|1219.05|0
1124229600000|2005-08-16 22:00:00|1219.34|1219.34|1220.24|1220.24|1225.63|1225.63|1218.07|1218.07|0
1124316000000|2005-08-17 22:00:00|1220.24|1220.24|1219.02|1219.02|1222.64|1222.64|1215.93|1215.93|0
1124402400000|2005-08-18 22:00:00|1219.02|1219.02|1219.71|1219.71|1225.08|1225.08|1219.02|1219.02|0
1124661600000|2005-08-21 22:00:00|1219.71|1219.71|1221.73|1221.73|1228.96|1228.96|1216.47|1216.47|0
1124748000000|2005-08-22 22:00:00|1221.73|1221.73|1217.57|1217.57|1223.04|1223.04|1214.44|1214.44|0
1124834400000|2005-08-23 22:00:00|1217.57|1217.57|1209.59|1209.59|1224.15|1224.15|1209.37|1209.37|0
1124920800000|2005-08-24 22:00:00|1209.59|1209.59|1212.39|1212.39|1213.73|1213.73|1209.57|1209.57|0
1125007200000|2005-08-25 22:00:00|1212.4|1212.4|1205.1|1205.1|1212.4|1212.4|1204.23|1204.23|0
1125266400000|2005-08-28 22:00:00|1205.1|1205.1|1212.28|1212.28|1214.28|1214.28|1201.53|1201.53|0
1125352800000|2005-08-29 22:00:00|1212.28|1212.28|1208.41|1208.41|1212.28|1212.28|1201.07|1201.07|0
1125439200000|2005-08-30 22:00:00|1208.41|1208.41|1220.33|1220.33|1220.36|1220.36|1204.4|1204.4|0
1125525600000|2005-08-31 22:00:00|1220.33|1220.33|1221.59|1221.59|1227.29|1227.29|1216.18|1216.18|0
1125612000000|2005-09-01 22:00:00|1221.59|1221.59|1218.02|1218.02|1224.45|1224.45|1217.75|1217.75|0
1125957600000|2005-09-05 22:00:00|1218.02|1218.02|1233.39|1233.39|1233.61|1233.61|1218.02|1218.02|0
1126044000000|2005-09-06 22:00:00|1233.39|1233.39|1236.36|1236.36|1237.06|1237.06|1230.93|1230.93|0
1126130400000|2005-09-07 22:00:00|1236.36|1236.36|1231.67|1231.67|1236.36|1236.36|1229.51|1229.51|0
1126216800000|2005-09-08 22:00:00|1231.67|1231.67|1241.48|1241.48|1243.13|1243.13|1231.67|1231.67|0
1126476000000|2005-09-11 22:00:00|1241.48|1241.48|1240.56|1240.56|1242.6|1242.6|1239.15|1239.15|0
1126562400000|2005-09-12 22:00:00|1240.57|1240.57|1231.2|1231.2|1240.57|1240.57|1231.2|1231.2|0
1126648800000|2005-09-13 22:00:00|1231.2|1231.2|1227.16|1227.16|1234.74|1234.74|1226.16|1226.16|0
1126735200000|2005-09-14 22:00:00|1227.16|1227.16|1227.73|1227.73|1231.88|1231.88|1224.85|1224.85|0
1126821600000|2005-09-15 22:00:00|1228.42|1228.42|1237.91|1237.91|1237.95|1237.95|1228.42|1228.42|0
1127080800000|2005-09-18 22:00:00|1237.91|1237.91|1231.02|1231.02|1237.91|1237.91|1227.65|1227.65|0
1127167200000|2005-09-19 22:00:00|1231.02|1231.02|1221.34|1221.34|1236.49|1236.49|1220.07|1220.07|0
1127253600000|2005-09-20 22:00:00|1221.34|1221.34|1210.2|1210.2|1221.52|1221.52|1209.89|1209.89|0
1127340000000|2005-09-21 22:00:00|1210.2|1210.2|1214.62|1214.62|1216.64|1216.64|1205.35|1205.35|0
1127426400000|2005-09-22 22:00:00|1214.62|1214.62|1215.29|1215.29|1218.83|1218.83|1209.8|1209.8|0
1127685600000|2005-09-25 22:00:00|1215.29|1215.29|1215.63|1215.63|1222.56|1222.56|1211.84|1211.84|0
1127772000000|2005-09-26 22:00:00|1215.63|1215.63|1215.66|1215.66|1220.17|1220.17|1211.11|1211.11|0
1127858400000|2005-09-27 22:00:00|1215.66|1215.66|1216.89|1216.89|1220.98|1220.98|1212.72|1212.72|0
1127944800000|2005-09-28 22:00:00|1216.89|1216.89|1227.68|1227.68|1228.7|1228.7|1211.54|1211.54|0
1128031200000|2005-09-29 22:00:00|1227.68|1227.68|1228.81|1228.81|1229.57|1229.57|1225.22|1225.22|0
1128290400000|2005-10-02 22:00:00|1228.81|1228.81|1226.7|1226.7|1233.34|1233.34|1225.15|1225.15|0
1128376800000|2005-10-03 22:00:00|1226.7|1226.7|1214.47|1214.47|1229.88|1229.88|1214.02|1214.02|0
1128463200000|2005-10-04 22:00:00|1214.47|1214.47|1196.39|1196.39|1214.47|1214.47|1196.25|1196.25|0
1128549600000|2005-10-05 22:00:00|1196.39|1196.39|1191.49|1191.49|1202.14|1202.14|1181.92|1181.92|0
1128636000000|2005-10-06 22:00:00|1191.49|1191.49|1195.9|1195.9|1199.71|1199.71|1191.46|1191.46|0
1128895200000|2005-10-09 22:00:00|1195.9|1195.9|1187.33|1187.33|1196.52|1196.52|1186.12|1186.12|0
1128981600000|2005-10-10 22:00:00|1187.33|1187.33|1184.87|1184.87|1193.1|1193.1|1183.16|1183.16|0
1129068000000|2005-10-11 22:00:00|1184.87|1184.87|1177.68|1177.68|1190.02|1190.02|1173.65|1173.65|0
1129154400000|2005-10-12 22:00:00|1177.68|1177.68|1176.84|1176.84|1179.56|1179.56|1168.2|1168.2|0
1129240800000|2005-10-13 22:00:00|1176.84|1176.84|1186.57|1186.57|1187.13|1187.13|1175.44|1175.44|0
1129500000000|2005-10-16 22:00:00|1186.57|1186.57|1190.1|1190.1|1191.21|1191.21|1184.48|1184.48|0
1129586400000|2005-10-17 22:00:00|1190.1|1190.1|1178.14|1178.14|1190.1|1190.1|1178.13|1178.13|0
1129672800000|2005-10-18 22:00:00|1178.14|1178.14|1195.76|1195.76|1195.76|1195.76|1170.55|1170.55|0
1129759200000|2005-10-19 22:00:00|1195.76|1195.76|1177.8|1177.8|1197.3|1197.3|1173.3|1173.3|0
1129845600000|2005-10-20 22:00:00|1177.8|1177.8|1179.59|1179.59|1186.46|1186.46|1174.92|1174.92|0
1130104800000|2005-10-23 22:00:00|1179.59|1179.59|1199.38|1199.38|1199.39|1199.39|1179.59|1179.59|0
1130191200000|2005-10-24 22:00:00|1199.38|1199.38|1196.54|1196.54|1201.3|1201.3|1189.29|1189.29|0
1130277600000|2005-10-25 22:00:00|1196.54|1196.54|1191.38|1191.38|1204.01|1204.01|1191.38|1191.38|0
1130364000000|2005-10-26 22:00:00|1191.38|1191.38|1178.9|1178.9|1192.65|1192.65|1178.89|1178.89|0
1130450400000|2005-10-27 22:00:00|1178.9|1178.9|1198.41|1198.41|1198.41|1198.41|1178.9|1178.9|0
1130713200000|2005-10-30 23:00:00|1198.41|1198.41|1207.01|1207.01|1211.43|1211.43|1198.41|1198.41|0
1130799600000|2005-10-31 23:00:00|1207.01|1207.01|1202.76|1202.76|1207.34|1207.34|1201.66|1201.66|0
1130886000000|2005-11-01 23:00:00|1202.76|1202.76|1214.76|1214.76|1215.17|1215.17|1201.07|1201.07|0
1130972400000|2005-11-02 23:00:00|1214.76|1214.76|1219.94|1219.94|1224.7|1224.7|1214.76|1214.76|0
1131058800000|2005-11-03 23:00:00|1219.94|1219.94|1220.14|1220.14|1222.52|1222.52|1214.45|1214.45|0
1131318000000|2005-11-06 23:00:00|1220.14|1220.14|1222.81|1222.81|1224.18|1224.18|1217.29|1217.29|0
1131404400000|2005-11-07 23:00:00|1222.81|1222.81|1218.59|1218.59|1222.81|1222.81|1216.08|1216.08|0
1131490800000|2005-11-08 23:00:00|1218.59|1218.59|1220.65|1220.65|1226.59|1226.59|1216.53|1216.53|0
1131577200000|2005-11-09 23:00:00|1220.65|1220.65|1230.96|1230.96|1232.41|1232.41|1215.05|1215.05|0
1131663600000|2005-11-10 23:00:00|1230.96|1230.96|1234.72|1234.72|1235.7|1235.7|1230.72|1230.72|0
1131922800000|2005-11-13 23:00:00|1234.72|1234.72|1233.76|1233.76|1237.2|1237.2|1231.78|1231.78|0
1132009200000|2005-11-14 23:00:00|1233.76|1233.76|1229.01|1229.01|1237.94|1237.94|1226.41|1226.41|0
1132095600000|2005-11-15 23:00:00|1229.01|1229.01|1231.21|1231.21|1232.24|1232.24|1227.18|1227.18|0
1132182000000|2005-11-16 23:00:00|1231.21|1231.21|1242.8|1242.8|1242.96|1242.96|1231.21|1231.21|0
1132268400000|2005-11-17 23:00:00|1242.8|1242.8|1248.27|1248.27|1249.58|1249.58|1240.71|1240.71|0
1132527600000|2005-11-20 23:00:00|1248.27|1248.27|1254.85|1254.85|1255.89|1255.89|1246.9|1246.9|0
1132614000000|2005-11-21 23:00:00|1254.85|1254.85|1261.23|1261.23|1261.9|1261.9|1251.4|1251.4|0
1132700400000|2005-11-22 23:00:00|1261.23|1261.23|1265.61|1265.61|1270.64|1270.64|1259.51|1259.51|0
1132873200000|2005-11-24 23:00:00|1265.61|1265.61|1268.25|1268.25|1268.78|1268.78|1265.54|1265.54|0
1133132400000|2005-11-27 23:00:00|1268.25|1268.25|1257.46|1257.46|1268.44|1268.44|1257.17|1257.17|0
1133218800000|2005-11-28 23:00:00|1257.46|1257.46|1257.48|1257.48|1266.18|1266.18|1257.46|1257.46|0
1133305200000|2005-11-29 23:00:00|1257.48|1257.48|1249.48|1249.48|1260.93|1260.93|1249.39|1249.39|0
1133391600000|2005-11-30 23:00:00|1249.48|1249.48|1264.67|1264.67|1266.17|1266.17|1249.48|1249.48|0
1133478000000|2005-12-01 23:00:00|1264.67|1264.67|1265.08|1265.08|1266.85|1266.85|1261.42|1261.42|0
1133737200000|2005-12-04 23:00:00|1265.08|1265.08|1262.09|1262.09|1265.08|1265.08|1258.12|1258.12|0
1133823600000|2005-12-05 23:00:00|1262.09|1262.09|1263.7|1263.7|1272.89|1272.89|1262.09|1262.09|0
1133910000000|2005-12-06 23:00:00|1263.7|1263.7|1257.37|1257.37|1264.85|1264.85|1253.02|1253.02|0
1133996400000|2005-12-07 23:00:00|1257.37|1257.37|1255.84|1255.84|1263.36|1263.36|1250.91|1250.91|0
1134082800000|2005-12-08 23:00:00|1255.84|1255.84|1259.37|1259.37|1263.08|1263.08|1254.24|1254.24|0
1134342000000|2005-12-11 23:00:00|1259.37|1259.37|1260.43|1260.43|1263.86|1263.86|1255.52|1255.52|0
1134428400000|2005-12-12 23:00:00|1260.43|1260.43|1267.43|1267.43|1272.11|1272.11|1258.56|1258.56|0
1134514800000|2005-12-13 23:00:00|1267.43|1267.43|1272.74|1272.74|1275.8|1275.8|1267.07|1267.07|0
1134601200000|2005-12-14 23:00:00|1272.74|1272.74|1270.94|1270.94|1275.17|1275.17|1267.74|1267.74|0
1134687600000|2005-12-15 23:00:00|1270.94|1270.94|1267.32|1267.32|1275.24|1275.24|1267.32|1267.32|0
1134946800000|2005-12-18 23:00:00|1267.32|1267.32|1259.92|1259.92|1270.51|1270.51|1259.28|1259.28|0
1135033200000|2005-12-19 23:00:00|1259.92|1259.92|1259.62|1259.62|1263.86|1263.86|1257.21|1257.21|0
1135119600000|2005-12-20 23:00:00|1259.62|1259.62|1262.79|1262.79|1269.37|1269.37|1259.62|1259.62|0
1135206000000|2005-12-21 23:00:00|1262.79|1262.79|1268.12|1268.12|1268.19|1268.19|1262.5|1262.5|0
1135292400000|2005-12-22 23:00:00|1268.12|1268.12|1268.66|1268.66|1269.76|1269.76|1265.92|1265.92|0
1135638000000|2005-12-26 23:00:00|1268.66|1268.66|1256.54|1256.54|1271.83|1271.83|1256.54|1256.54|0
1135724400000|2005-12-27 23:00:00|1256.54|1256.54|1258.17|1258.17|1261.1|1261.1|1256.54|1256.54|0
1135810800000|2005-12-28 23:00:00|1258.17|1258.17|1254.42|1254.42|1260.61|1260.61|1254.18|1254.18|0
1135897200000|2005-12-29 23:00:00|1254.42|1254.42|1248.29|1248.29|1254.42|1254.42|1246.59|1246.59|0
1136242800000|2006-01-02 23:00:00|1248.29|1248.29|1268.8|1268.8|1270.22|1270.22|1245.74|1245.74|0
1136329200000|2006-01-03 23:00:00|1268.8|1268.8|1273.46|1273.46|1275.37|1275.37|1267.74|1267.74|0
1136415600000|2006-01-04 23:00:00|1273.46|1273.46|1273.48|1273.48|1276.91|1276.91|1270.3|1270.3|0
1136502000000|2006-01-05 23:00:00|1273.48|1273.48|1285.45|1285.45|1286.09|1286.09|1273.48|1273.48|0
1136761200000|2006-01-08 23:00:00|1285.45|1285.45|1290.15|1290.15|1290.78|1290.78|1284.82|1284.82|0
1136847600000|2006-01-09 23:00:00|1290.15|1290.15|1289.69|1289.69|1290.15|1290.15|1283.76|1283.76|0
1136934000000|2006-01-10 23:00:00|1289.72|1289.72|1294.18|1294.18|1294.9|1294.9|1288.12|1288.12|0
1137020400000|2006-01-11 23:00:00|1294.18|1294.18|1286.06|1286.06|1294.18|1294.18|1285.04|1285.04|0
1137106800000|2006-01-12 23:00:00|1286.06|1286.06|1287.61|1287.61|1288.96|1288.96|1282.78|1282.78|0
1137452400000|2006-01-16 23:00:00|1287.61|1287.61|1282.93|1282.93|1287.61|1287.61|1278.61|1278.61|0
1137538800000|2006-01-17 23:00:00|1282.93|1282.93|1277.93|1277.93|1282.93|1282.93|1272.08|1272.08|0
1137625200000|2006-01-18 23:00:00|1277.93|1277.93|1285.04|1285.04|1287.79|1287.79|1277.93|1277.93|0
1137711600000|2006-01-19 23:00:00|1285.04|1285.04|1261.49|1261.49|1285.04|1285.04|1260.92|1260.92|0
1137970800000|2006-01-22 23:00:00|1261.49|1261.49|1263.82|1263.82|1268.19|1268.19|1261.49|1261.49|0
1138057200000|2006-01-23 23:00:00|1263.82|1263.82|1266.86|1266.86|1271.47|1271.47|1263.82|1263.82|0
1138143600000|2006-01-24 23:00:00|1266.86|1266.86|1264.68|1264.68|1271.87|1271.87|1259.42|1259.42|0
1138230000000|2006-01-25 23:00:00|1264.68|1264.68|1273.83|1273.83|1276.44|1276.44|1264.68|1264.68|0
1138316400000|2006-01-26 23:00:00|1273.83|1273.83|1283.72|1283.72|1286.38|1286.38|1273.83|1273.83|0
1138575600000|2006-01-29 23:00:00|1283.72|1283.72|1285.2|1285.2|1287.94|1287.94|1283.51|1283.51|0
1138662000000|2006-01-30 23:00:00|1285.2|1285.2|1280.08|1280.08|1285.2|1285.2|1276.85|1276.85|0
1138748400000|2006-01-31 23:00:00|1280.08|1280.08|1282.46|1282.46|1283.33|1283.33|1277.57|1277.57|0
1138834800000|2006-02-01 23:00:00|1282.46|1282.46|1270.84|1270.84|1282.46|1282.46|1267.72|1267.72|0
1138921200000|2006-02-02 23:00:00|1270.84|1270.84|1264.03|1264.03|1270.87|1270.87|1261.02|1261.02|0
1139180400000|2006-02-05 23:00:00|1264.03|1264.03|1265.02|1265.02|1267.04|1267.04|1261.62|1261.62|0
1139266800000|2006-02-06 23:00:00|1265.02|1265.02|1254.78|1254.78|1265.78|1265.78|1253.61|1253.61|0
1139353200000|2006-02-07 23:00:00|1254.78|1254.78|1265.65|1265.65|1266.47|1266.47|1254.78|1254.78|0
1139439600000|2006-02-08 23:00:00|1265.65|1265.65|1263.78|1263.78|1274.56|1274.56|1262.8|1262.8|0
1139526000000|2006-02-09 23:00:00|1263.82|1263.82|1266.99|1266.99|1269.89|1269.89|1254.98|1254.98|0
1139785200000|2006-02-12 23:00:00|1266.99|1266.99|1262.86|1262.86|1266.99|1266.99|1258.34|1258.34|0
1139871600000|2006-02-13 23:00:00|1262.86|1262.86|1275.53|1275.53|1278.21|1278.21|1260.8|1260.8|0
1139958000000|2006-02-14 23:00:00|1275.53|1275.53|1280|1280|1281|1281|1271.06|1271.06|0
1140044400000|2006-02-15 23:00:00|1280|1280|1289.38|1289.38|1289.39|1289.39|1280|1280|0
1140130800000|2006-02-16 23:00:00|1289.38|1289.38|1287.24|1287.24|1289.47|1289.47|1284.07|1284.07|0
1140476400000|2006-02-20 23:00:00|1287.24|1287.24|1283.03|1283.03|1291.92|1291.92|1281.33|1281.33|0
1140562800000|2006-02-21 23:00:00|1283.03|1283.03|1292.67|1292.67|1294.17|1294.17|1283.03|1283.03|0
1140649200000|2006-02-22 23:00:00|1292.67|1292.67|1287.79|1287.79|1293.84|1293.84|1285.14|1285.14|0
1140735600000|2006-02-23 23:00:00|1287.79|1287.79|1289.43|1289.43|1292.11|1292.11|1285.62|1285.62|0
1140994800000|2006-02-26 23:00:00|1289.43|1289.43|1294.12|1294.12|1297.57|1297.57|1289.43|1289.43|0
1141081200000|2006-02-27 23:00:00|1294.12|1294.12|1280.66|1280.66|1294.12|1294.12|1278.66|1278.66|0
1141167600000|2006-02-28 23:00:00|1280.66|1280.66|1291.24|1291.24|1291.8|1291.8|1280.66|1280.66|0
1141254000000|2006-03-01 23:00:00|1291.24|1291.24|1289.14|1289.14|1291.24|1291.24|1283.21|1283.21|0
1141340400000|2006-03-02 23:00:00|1289.14|1289.14|1287.23|1287.23|1297.33|1297.33|1284.2|1284.2|0
1141599600000|2006-03-05 23:00:00|1287.23|1287.23|1278.26|1278.26|1288.23|1288.23|1275.67|1275.67|0
1141686000000|2006-03-06 23:00:00|1278.26|1278.26|1275.88|1275.88|1278.26|1278.26|1271.11|1271.11|0
1141772400000|2006-03-07 23:00:00|1275.88|1275.88|1278.47|1278.47|1280.33|1280.33|1268.42|1268.42|0
1141858800000|2006-03-08 23:00:00|1278.47|1278.47|1272.23|1272.23|1282.74|1282.74|1272.23|1272.23|0
1141945200000|2006-03-09 23:00:00|1272.23|1272.23|1281.58|1281.58|1284.37|1284.37|1271.11|1271.11|0
1142204400000|2006-03-12 23:00:00|1281.58|1281.58|1284.13|1284.13|1287.37|1287.37|1281.58|1281.58|0
1142290800000|2006-03-13 23:00:00|1284.13|1284.13|1297.48|1297.48|1298.14|1298.14|1282.67|1282.67|0
1142377200000|2006-03-14 23:00:00|1297.48|1297.48|1303.02|1303.02|1304.4|1304.4|1294.97|1294.97|0
1142463600000|2006-03-15 23:00:00|1303.02|1303.02|1305.33|1305.33|1310.45|1310.45|1303.02|1303.02|0
1142550000000|2006-03-16 23:00:00|1305.33|1305.33|1307.25|1307.25|1309.79|1309.79|1305.32|1305.32|0
1142809200000|2006-03-19 23:00:00|1307.25|1307.25|1305.08|1305.08|1310|1310|1303.59|1303.59|0
1142895600000|2006-03-20 23:00:00|1305.08|1305.08|1297.23|1297.23|1310.88|1310.88|1295.82|1295.82|0
1142982000000|2006-03-21 23:00:00|1297.23|1297.23|1305.04|1305.04|1305.97|1305.97|1295.81|1295.81|0
1143068400000|2006-03-22 23:00:00|1305.04|1305.04|1301.67|1301.67|1305.04|1305.04|1298.11|1298.11|0
1143154800000|2006-03-23 23:00:00|1301.67|1301.67|1302.95|1302.95|1306.53|1306.53|1298.89|1298.89|0
1143410400000|2006-03-26 22:00:00|1302.95|1302.95|1301.61|1301.61|1303.74|1303.74|1299.09|1299.09|0
1143496800000|2006-03-27 22:00:00|1301.61|1301.61|1293.23|1293.23|1306.24|1306.24|1291.84|1291.84|0
1143583200000|2006-03-28 22:00:00|1293.23|1293.23|1302.89|1302.89|1305.6|1305.6|1293.23|1293.23|0
1143669600000|2006-03-29 22:00:00|1302.89|1302.89|1300.25|1300.25|1310.15|1310.15|1296.72|1296.72|0
1143756000000|2006-03-30 22:00:00|1300.25|1300.25|1294.83|1294.83|1303|1303|1294.83|1294.83|0
1144015200000|2006-04-02 22:00:00|1302.88|1302.88|1297.81|1297.81|1309.19|1309.19|1296.65|1296.65|0
1144101600000|2006-04-03 22:00:00|1297.81|1297.81|1305.93|1305.93|1307.55|1307.55|1294.71|1294.71|0
1144188000000|2006-04-04 22:00:00|1305.93|1305.93|1311.56|1311.56|1312.81|1312.81|1304.82|1304.82|0
1144274400000|2006-04-05 22:00:00|1311.56|1311.56|1309.04|1309.04|1311.99|1311.99|1302.44|1302.44|0
1144360800000|2006-04-06 22:00:00|1309.04|1309.04|1295.5|1295.5|1314.07|1314.07|1294.18|1294.18|0
1144620000000|2006-04-09 22:00:00|1295.51|1295.51|1296.6|1296.6|1300.74|1300.74|1293.17|1293.17|0
1144706400000|2006-04-10 22:00:00|1296.6|1296.6|1286.57|1286.57|1300.71|1300.71|1282.96|1282.96|0
1144792800000|2006-04-11 22:00:00|1286.57|1286.57|1288.12|1288.12|1290.93|1290.93|1286.45|1286.45|0
1144879200000|2006-04-12 22:00:00|1288.12|1288.12|1289.12|1289.12|1292.09|1292.09|1283.37|1283.37|0
1145224800000|2006-04-16 22:00:00|1289.12|1289.12|1285.33|1285.33|1292.45|1292.45|1280.74|1280.74|0
1145311200000|2006-04-17 22:00:00|1285.33|1285.33|1307.65|1307.65|1309.02|1309.02|1285.33|1285.33|0
1145397600000|2006-04-18 22:00:00|1307.65|1307.65|1309.93|1309.93|1310.39|1310.39|1302.79|1302.79|0
1145484000000|2006-04-19 22:00:00|1309.93|1309.93|1311.46|1311.46|1318.16|1318.16|1306.38|1306.38|0
1145570400000|2006-04-20 22:00:00|1311.46|1311.46|1311.28|1311.28|1317.67|1317.67|1306.59|1306.59|0
1145829600000|2006-04-23 22:00:00|1311.28|1311.28|1308.11|1308.11|1311.28|1311.28|1303.79|1303.79|0
1145916000000|2006-04-24 22:00:00|1308.11|1308.11|1301.74|1301.74|1310.79|1310.79|1299.17|1299.17|0
1146002400000|2006-04-25 22:00:00|1301.74|1301.74|1305.41|1305.41|1310.97|1310.97|1301.74|1301.74|0
1146088800000|2006-04-26 22:00:00|1305.41|1305.41|1309.72|1309.72|1315|1315|1295.57|1295.57|0
1146175200000|2006-04-27 22:00:00|1309.72|1309.72|1310.61|1310.61|1316.04|1316.04|1306.16|1306.16|0
1146434400000|2006-04-30 22:00:00|1310.61|1310.61|1305.19|1305.19|1317.21|1317.21|1303.46|1303.46|0
1146520800000|2006-05-01 22:00:00|1305.19|1305.19|1313.21|1313.21|1313.66|1313.66|1305.19|1305.19|0
1146607200000|2006-05-02 22:00:00|1313.21|1313.21|1307.85|1307.85|1313.47|1313.47|1303.92|1303.92|0
1146693600000|2006-05-03 22:00:00|1307.85|1307.85|1312.25|1312.25|1315.14|1315.14|1307.85|1307.85|0
1146780000000|2006-05-04 22:00:00|1312.25|1312.25|1325.76|1325.76|1326.53|1326.53|1312.25|1312.25|0
1147039200000|2006-05-07 22:00:00|1325.76|1325.76|1324.66|1324.66|1326.7|1326.7|1322.87|1322.87|0
1147125600000|2006-05-08 22:00:00|1324.66|1324.66|1325.14|1325.14|1326.6|1326.6|1322.48|1322.48|0
1147212000000|2006-05-09 22:00:00|1324.57|1324.57|1322.85|1322.85|1325.51|1325.51|1317.44|1317.44|0
1147298400000|2006-05-10 22:00:00|1322.63|1322.63|1305.92|1305.92|1322.63|1322.63|1303.45|1303.45|0
1147384800000|2006-05-11 22:00:00|1305.88|1305.88|1291.24|1291.24|1305.88|1305.88|1290.38|1290.38|0
1147644000000|2006-05-14 22:00:00|1291.19|1291.19|1294.5|1294.5|1294.81|1294.81|1284.51|1284.51|0
1147730400000|2006-05-15 22:00:00|1294.5|1294.5|1292.08|1292.08|1297.88|1297.88|1288.51|1288.51|0
1147816800000|2006-05-16 22:00:00|1291.73|1291.73|1270.32|1270.32|1291.73|1291.73|1267.31|1267.31|0
1147903200000|2006-05-17 22:00:00|1270.25|1270.25|1261.81|1261.81|1274.89|1274.89|1261.75|1261.75|0
1147989600000|2006-05-18 22:00:00|1261.81|1261.81|1267.03|1267.03|1272.15|1272.15|1256.28|1256.28|0
1148248800000|2006-05-21 22:00:00|1267.03|1267.03|1262.07|1262.07|1268.77|1268.77|1252.98|1252.98|0
1148335200000|2006-05-22 22:00:00|1262.06|1262.06|1256.58|1256.58|1273.67|1273.67|1256.15|1256.15|0
1148421600000|2006-05-23 22:00:00|1256.56|1256.56|1258.57|1258.57|1264.53|1264.53|1245.34|1245.34|0
1148508000000|2006-05-24 22:00:00|1258.41|1258.41|1272.88|1272.88|1273.26|1273.26|1258.41|1258.41|0
1148594400000|2006-05-25 22:00:00|1272.71|1272.71|1280.16|1280.16|1280.54|1280.54|1272.5|1272.5|0
1148940000000|2006-05-29 22:00:00|1280.04|1280.04|1259.84|1259.84|1280.04|1280.04|1259.84|1259.84|0
1149026400000|2006-05-30 22:00:00|1259.38|1259.38|1270.09|1270.09|1270.09|1270.09|1259.38|1259.38|0
1149112800000|2006-05-31 22:00:00|1270.05|1270.05|1285.71|1285.71|1285.71|1285.71|1269.19|1269.19|0
1149199200000|2006-06-01 22:00:00|1285.71|1285.71|1288.22|1288.22|1290.68|1290.68|1280.22|1280.22|0
1149458400000|2006-06-04 22:00:00|1288.16|1288.16|1265.29|1265.29|1288.16|1288.16|1264.66|1264.66|0
1149544800000|2006-06-05 22:00:00|1265.23|1265.23|1263.85|1263.85|1269.88|1269.88|1254.46|1254.46|0
1149631200000|2006-06-06 22:00:00|1263.61|1263.61|1256.15|1256.15|1272.47|1272.47|1255.77|1255.77|0
1149717600000|2006-06-07 22:00:00|1256.08|1256.08|1257.93|1257.93|1259.85|1259.85|1235.18|1235.18|0
1149804000000|2006-06-08 22:00:00|1257.93|1257.93|1252.3|1252.3|1262.58|1262.58|1250.03|1250.03|0
1150063200000|2006-06-11 22:00:00|1252.27|1252.27|1236.4|1236.4|1255.22|1255.22|1236.2|1236.2|0
1150149600000|2006-06-12 22:00:00|1236.08|1236.08|1223.69|1223.69|1243.37|1243.37|1222.52|1222.52|0
1150236000000|2006-06-13 22:00:00|1223.66|1223.66|1230.04|1230.04|1231.46|1231.46|1219.29|1219.29|0
1150322400000|2006-06-14 22:00:00|1230.01|1230.01|1256.16|1256.16|1258.64|1258.64|1230.01|1230.01|0
1150408800000|2006-06-15 22:00:00|1256.16|1256.16|1251.54|1251.54|1256.27|1256.27|1246.33|1246.33|0
1150668000000|2006-06-18 22:00:00|1251.54|1251.54|1240.14|1240.14|1255.93|1255.93|1237.17|1237.17|0
1150754400000|2006-06-19 22:00:00|1240.12|1240.12|1240.12|1240.12|1249.01|1249.01|1238.87|1238.87|0
1150840800000|2006-06-20 22:00:00|1240.09|1240.09|1252.2|1252.2|1257.96|1257.96|1240.09|1240.09|0
1150927200000|2006-06-21 22:00:00|1251.92|1251.92|1245.6|1245.6|1251.92|1251.92|1241.53|1241.53|0
1151013600000|2006-06-22 22:00:00|1245.59|1245.59|1244.5|1244.5|1253.13|1253.13|1241.43|1241.43|0
1151272800000|2006-06-25 22:00:00|1244.5|1244.5|1250.56|1250.56|1250.92|1250.92|1243.68|1243.68|0
1151359200000|2006-06-26 22:00:00|1250.55|1250.55|1239.2|1239.2|1253.37|1253.37|1238.94|1238.94|0
1151445600000|2006-06-27 22:00:00|1238.99|1238.99|1246|1246|1247.06|1247.06|1237.59|1237.59|0
1151532000000|2006-06-28 22:00:00|1245.94|1245.94|1272.87|1272.87|1272.88|1272.88|1245.94|1245.94|0
1151618400000|2006-06-29 22:00:00|1272.86|1272.86|1270.2|1270.2|1276.3|1276.3|1270.2|1270.2|0
1151877600000|2006-07-02 22:00:00|1270.06|1270.06|1280.19|1280.19|1280.38|1280.38|1270.06|1270.06|0
1152050400000|2006-07-04 22:00:00|1280.05|1280.05|1270.91|1270.91|1280.05|1280.05|1265.91|1265.91|0
1152136800000|2006-07-05 22:00:00|1270.58|1270.58|1274.08|1274.08|1278.32|1278.32|1270.58|1270.58|0
1152223200000|2006-07-06 22:00:00|1274.08|1274.08|1265.48|1265.48|1275.38|1275.38|1263.13|1263.13|0
1152482400000|2006-07-09 22:00:00|1265.46|1265.46|1267.34|1267.34|1274.06|1274.06|1264.46|1264.46|0
1152568800000|2006-07-10 22:00:00|1267.26|1267.26|1272.52|1272.52|1273.64|1273.64|1259.65|1259.65|0
1152655200000|2006-07-11 22:00:00|1272.39|1272.39|1258.6|1258.6|1273.31|1273.31|1257.29|1257.29|0
1152741600000|2006-07-12 22:00:00|1258.58|1258.58|1242.29|1242.29|1258.58|1258.58|1241.43|1241.43|0
1152828000000|2006-07-13 22:00:00|1242.29|1242.29|1236.2|1236.2|1242.7|1242.7|1228.45|1228.45|0
1153087200000|2006-07-16 22:00:00|1236.2|1236.2|1234.49|1234.49|1240.07|1240.07|1231.49|1231.49|0
1153173600000|2006-07-17 22:00:00|1234.49|1234.49|1236.86|1236.86|1239.86|1239.86|1224.54|1224.54|0
1153260000000|2006-07-18 22:00:00|1236.74|1236.74|1259.81|1259.81|1261.81|1261.81|1236.74|1236.74|0
1153346400000|2006-07-19 22:00:00|1259.81|1259.81|1249.13|1249.13|1262.56|1262.56|1249.13|1249.13|0
1153432800000|2006-07-20 22:00:00|1249.12|1249.12|1240.29|1240.29|1250.96|1250.96|1238.72|1238.72|0
1153692000000|2006-07-23 22:00:00|1240.25|1240.25|1260.91|1260.91|1262.5|1262.5|1240.25|1240.25|0
1153778400000|2006-07-24 22:00:00|1260.91|1260.91|1268.88|1268.88|1272.39|1272.39|1257.19|1257.19|0
1153864800000|2006-07-25 22:00:00|1268.87|1268.87|1268.4|1268.4|1273.89|1273.89|1261.94|1261.94|0
1153951200000|2006-07-26 22:00:00|1268.2|1268.2|1263.2|1263.2|1275.85|1275.85|1261.92|1261.92|0
1154037600000|2006-07-27 22:00:00|1263.15|1263.15|1278.55|1278.55|1280.42|1280.42|1263.15|1263.15|0
1154296800000|2006-07-30 22:00:00|1278.53|1278.53|1276.66|1276.66|1278.66|1278.66|1274.31|1274.31|0
1154383200000|2006-07-31 22:00:00|1278.53|1278.53|1270.92|1270.92|1278.66|1278.66|1265.71|1265.71|0
1154469600000|2006-08-01 22:00:00|1270.73|1270.73|1278.55|1278.55|1283.42|1283.42|1270.73|1270.73|0
1154556000000|2006-08-02 22:00:00|1278.22|1278.22|1280.27|1280.27|1283.96|1283.96|1271.25|1271.25|0
1154642400000|2006-08-03 22:00:00|1280.26|1280.26|1279.36|1279.36|1292.92|1292.92|1273.82|1273.82|0
1154901600000|2006-08-06 22:00:00|1279.31|1279.31|1275.77|1275.77|1279.31|1279.31|1273|1273|0
1154988000000|2006-08-07 22:00:00|1275.67|1275.67|1271.48|1271.48|1282.75|1282.75|1268.37|1268.37|0
1155074400000|2006-08-08 22:00:00|1271.13|1271.13|1265.95|1265.95|1283.74|1283.74|1264.73|1264.73|0
1155160800000|2006-08-09 22:00:00|1265.72|1265.72|1271.81|1271.81|1272.55|1272.55|1261.3|1261.3|0
1155247200000|2006-08-10 22:00:00|1271.64|1271.64|1266.74|1266.74|1271.64|1271.64|1262.08|1262.08|0
1155506400000|2006-08-13 22:00:00|1266.67|1266.67|1268.21|1268.21|1278.9|1278.9|1266.67|1266.67|0
1155592800000|2006-08-14 22:00:00|1268.19|1268.19|1285.58|1285.58|1286.23|1286.23|1268.19|1268.19|0
1155679200000|2006-08-15 22:00:00|1285.27|1285.27|1295.43|1295.43|1296.21|1296.21|1285.27|1285.27|0
1155765600000|2006-08-16 22:00:00|1295.37|1295.37|1297.48|1297.48|1300.78|1300.78|1292.71|1292.71|0
1155852000000|2006-08-17 22:00:00|1297.48|1297.48|1302.3|1302.3|1302.3|1302.3|1293.57|1293.57|0
1156111200000|2006-08-20 22:00:00|1302.3|1302.3|1297.52|1297.52|1302.3|1302.3|1295.51|1295.51|0
1156197600000|2006-08-21 22:00:00|1297.52|1297.52|1298.82|1298.82|1302.49|1302.49|1294.44|1294.44|0
1156284000000|2006-08-22 22:00:00|1298.73|1298.73|1292.99|1292.99|1301.5|1301.5|1289.49|1289.49|0
1156370400000|2006-08-23 22:00:00|1292.97|1292.97|1296.06|1296.06|1297.23|1297.23|1291.4|1291.4|0
1156456800000|2006-08-24 22:00:00|1295.92|1295.92|1295.09|1295.09|1298.88|1298.88|1292.39|1292.39|0
1156716000000|2006-08-27 22:00:00|1295.09|1295.09|1301.78|1301.78|1305.02|1305.02|1293.97|1293.97|0
1156802400000|2006-08-28 22:00:00|1301.57|1301.57|1304.28|1304.28|1305.02|1305.02|1295.29|1295.29|0
1156888800000|2006-08-29 22:00:00|1303.7|1303.7|1304.27|1304.27|1306.74|1306.74|1302.15|1302.15|0
1156975200000|2006-08-30 22:00:00|1304.25|1304.25|1303.82|1303.82|1306.11|1306.11|1302.45|1302.45|0
1157061600000|2006-08-31 22:00:00|1303.8|1303.8|1311.01|1311.01|1312.03|1312.03|1303.8|1303.8|0
1157407200000|2006-09-04 22:00:00|1310.94|1310.94|1313.25|1313.25|1314.67|1314.67|1308.82|1308.82|0
1157493600000|2006-09-05 22:00:00|1313.04|1313.04|1300.26|1300.26|1313.04|1313.04|1299.28|1299.28|0
1157580000000|2006-09-06 22:00:00|1300.21|1300.21|1294.02|1294.02|1301.25|1301.25|1292.13|1292.13|0
1157666400000|2006-09-07 22:00:00|1294.02|1294.02|1298.92|1298.92|1300.14|1300.14|1294.02|1294.02|0
1157925600000|2006-09-10 22:00:00|1298.86|1298.86|1299.54|1299.54|1302.36|1302.36|1290.93|1290.93|0
1158012000000|2006-09-11 22:00:00|1299.53|1299.53|1313.11|1313.11|1314.28|1314.28|1299.53|1299.53|0
1158098400000|2006-09-12 22:00:00|1312.74|1312.74|1318.07|1318.07|1319.92|1319.92|1311.12|1311.12|0
1158184800000|2006-09-13 22:00:00|1318|1318|1316.28|1316.28|1318|1318|1313.25|1313.25|0
1158271200000|2006-09-14 22:00:00|1316.28|1316.28|1319.87|1319.87|1324.65|1324.65|1316.28|1316.28|0
1158530400000|2006-09-17 22:00:00|1319.85|1319.85|1321.18|1321.18|1324.87|1324.87|1318.16|1318.16|0
1158616800000|2006-09-18 22:00:00|1321.17|1321.17|1318.31|1318.31|1322.04|1322.04|1312.17|1312.17|0
1158703200000|2006-09-19 22:00:00|1318.28|1318.28|1325.18|1325.18|1328.53|1328.53|1318.28|1318.28|0
1158789600000|2006-09-20 22:00:00|1324.89|1324.89|1318.03|1318.03|1328.19|1328.19|1315.45|1315.45|0
1158876000000|2006-09-21 22:00:00|1318.03|1318.03|1314.78|1314.78|1318.03|1318.03|1310.94|1310.94|0
1159135200000|2006-09-24 22:00:00|1314.78|1314.78|1326.37|1326.37|1329.35|1329.35|1311.58|1311.58|0
1159221600000|2006-09-25 22:00:00|1326.35|1326.35|1336.34|1336.34|1336.6|1336.6|1325.3|1325.3|0
1159308000000|2006-09-26 22:00:00|1336.12|1336.12|1336.59|1336.59|1340.08|1340.08|1333.54|1333.54|0
1159394400000|2006-09-27 22:00:00|1336.56|1336.56|1339.15|1339.15|1340.28|1340.28|1333.75|1333.75|0
1159480800000|2006-09-28 22:00:00|1339.15|1339.15|1335.85|1335.85|1339.88|1339.88|1335.64|1335.64|0
1159740000000|2006-10-01 22:00:00|1335.82|1335.82|1331.32|1331.32|1338.54|1338.54|1330.28|1330.28|0
1159826400000|2006-10-02 22:00:00|1331.32|1331.32|1334.11|1334.11|1338.31|1338.31|1327.1|1327.1|0
1159912800000|2006-10-03 22:00:00|1333.81|1333.81|1350.22|1350.22|1350.22|1350.22|1331.48|1331.48|0
1159999200000|2006-10-04 22:00:00|1349.84|1349.84|1353.22|1353.22|1353.79|1353.79|1347.75|1347.75|0
1160085600000|2006-10-05 22:00:00|1353.22|1353.22|1349.58|1349.58|1353.22|1353.22|1344.21|1344.21|0
1160344800000|2006-10-08 22:00:00|1349.58|1349.58|1350.66|1350.66|1352.69|1352.69|1346.55|1346.55|0
1160431200000|2006-10-09 22:00:00|1350.62|1350.62|1353.42|1353.42|1354.23|1354.23|1348.6|1348.6|0
1160517600000|2006-10-10 22:00:00|1353.28|1353.28|1349.95|1349.95|1353.97|1353.97|1343.57|1343.57|0
1160604000000|2006-10-11 22:00:00|1349.94|1349.94|1362.83|1362.83|1363.76|1363.76|1349.94|1349.94|0
1160690400000|2006-10-12 22:00:00|1362.82|1362.82|1365.62|1365.62|1366.63|1366.63|1360.5|1360.5|0
1160949600000|2006-10-15 22:00:00|1365.61|1365.61|1369.05|1369.05|1370.2|1370.2|1364.48|1364.48|0
1161036000000|2006-10-16 22:00:00|1369.05|1369.05|1364.05|1364.05|1369.05|1369.05|1356.87|1356.87|0
1161122400000|2006-10-17 22:00:00|1363.93|1363.93|1365.96|1365.96|1372.87|1372.87|1360.95|1360.95|0
1161208800000|2006-10-18 22:00:00|1365.95|1365.95|1366.96|1366.96|1368.09|1368.09|1362.06|1362.06|0
1161295200000|2006-10-19 22:00:00|1366.94|1366.94|1368.6|1368.6|1368.66|1368.66|1362.1|1362.1|0
1161554400000|2006-10-22 22:00:00|1368.58|1368.58|1377.02|1377.02|1377.4|1377.4|1363.94|1363.94|0
1161640800000|2006-10-23 22:00:00|1377.02|1377.02|1377.38|1377.38|1377.78|1377.78|1372.42|1372.42|0
1161727200000|2006-10-24 22:00:00|1377.36|1377.36|1382.22|1382.22|1383.61|1383.61|1376|1376|0
1161813600000|2006-10-25 22:00:00|1382.21|1382.21|1389.08|1389.08|1389.45|1389.45|1379.47|1379.47|0
1161900000000|2006-10-26 22:00:00|1388.89|1388.89|1377.34|1377.34|1388.89|1388.89|1375.85|1375.85|0
1162162800000|2006-10-29 23:00:00|1377.3|1377.3|1377.93|1377.93|1381.22|1381.22|1373.46|1373.46|0
1162249200000|2006-10-30 23:00:00|1377.93|1377.93|1377.94|1377.94|1381.21|1381.21|1372.19|1372.19|0
1162335600000|2006-10-31 23:00:00|1377.76|1377.76|1367.81|1367.81|1381.95|1381.95|1366.26|1366.26|0
1162422000000|2006-11-01 23:00:00|1367.44|1367.44|1367.34|1367.34|1368.39|1368.39|1362.21|1362.21|0
1162508400000|2006-11-02 23:00:00|1367.31|1367.31|1364.3|1364.3|1371.68|1371.68|1360.98|1360.98|0
1162767600000|2006-11-05 23:00:00|1364.27|1364.27|1379.78|1379.78|1381.4|1381.4|1364.27|1364.27|0
1162854000000|2006-11-06 23:00:00|1379.75|1379.75|1382.84|1382.84|1388.19|1388.19|1379.19|1379.19|0
1162940400000|2006-11-07 23:00:00|1382.5|1382.5|1385.72|1385.72|1388.61|1388.61|1376.29|1376.29|0
1163026800000|2006-11-08 23:00:00|1385.43|1385.43|1378.33|1378.33|1388.92|1388.92|1377.31|1377.31|0
1163113200000|2006-11-09 23:00:00|1378.33|1378.33|1380.9|1380.9|1381.04|1381.04|1375.6|1375.6|0
1163372400000|2006-11-12 23:00:00|1380.58|1380.58|1384.42|1384.42|1387.61|1387.61|1378.8|1378.8|0
1163458800000|2006-11-13 23:00:00|1384.36|1384.36|1393.22|1393.22|1394.49|1394.49|1379.07|1379.07|0
1163545200000|2006-11-14 23:00:00|1392.91|1392.91|1396.57|1396.57|1401.35|1401.35|1392.13|1392.13|0
1163631600000|2006-11-15 23:00:00|1396.53|1396.53|1399.76|1399.76|1403.76|1403.76|1396.53|1396.53|0
1163718000000|2006-11-16 23:00:00|1399.76|1399.76|1401.2|1401.2|1401.21|1401.21|1394.55|1394.55|0
1163977200000|2006-11-19 23:00:00|1401.17|1401.17|1400.5|1400.5|1404.37|1404.37|1397.85|1397.85|0
1164063600000|2006-11-20 23:00:00|1400.43|1400.43|1402.81|1402.81|1403.49|1403.49|1399.99|1399.99|0
1164150000000|2006-11-21 23:00:00|1402.69|1402.69|1406.09|1406.09|1407.89|1407.89|1402.26|1402.26|0
1164322800000|2006-11-23 23:00:00|1405.94|1405.94|1400.95|1400.95|1405.94|1405.94|1399.25|1399.25|0
1164582000000|2006-11-26 23:00:00|1400.95|1400.95|1381.9|1381.9|1400.95|1400.95|1381.44|1381.44|0
1164668400000|2006-11-27 23:00:00|1381.61|1381.61|1386.72|1386.72|1387.91|1387.91|1377.83|1377.83|0
1164754800000|2006-11-28 23:00:00|1386.11|1386.11|1399.48|1399.48|1401.14|1401.14|1386.11|1386.11|0
1164841200000|2006-11-29 23:00:00|1399.47|1399.47|1400.63|1400.63|1406.3|1406.3|1393.83|1393.83|0
1164927600000|2006-11-30 23:00:00|1400.63|1400.63|1396.71|1396.71|1402.46|1402.46|1385.93|1385.93|0
1165186800000|2006-12-03 23:00:00|1396.67|1396.67|1409.12|1409.12|1411.23|1411.23|1396.67|1396.67|0
1165273200000|2006-12-04 23:00:00|1409.1|1409.1|1414.76|1414.76|1415.27|1415.27|1408.78|1408.78|0
1165359600000|2006-12-05 23:00:00|1414.4|1414.4|1412.9|1412.9|1415.93|1415.93|1411.05|1411.05|0
1165446000000|2006-12-06 23:00:00|1412.86|1412.86|1407.29|1407.29|1418.27|1418.27|1406.8|1406.8|0
1165532400000|2006-12-07 23:00:00|1407.27|1407.27|1409.84|1409.84|1414.09|1414.09|1403.67|1403.67|0
1165791600000|2006-12-10 23:00:00|1409.81|1409.81|1413.04|1413.04|1415.6|1415.6|1408.56|1408.56|0
1165878000000|2006-12-11 23:00:00|1413|1413|1411.56|1411.56|1413.78|1413.78|1404.75|1404.75|0
1165964400000|2006-12-12 23:00:00|1411.32|1411.32|1413.21|1413.21|1416.64|1416.64|1411.05|1411.05|0
1166050800000|2006-12-13 23:00:00|1413.16|1413.16|1425.49|1425.49|1427.23|1427.23|1413.16|1413.16|0
1166137200000|2006-12-14 23:00:00|1425.48|1425.48|1427.09|1427.09|1431.63|1431.63|1425.48|1425.48|0
1166396400000|2006-12-17 23:00:00|1427.08|1427.08|1422.48|1422.48|1431.81|1431.81|1420.65|1420.65|0
1166482800000|2006-12-18 23:00:00|1422.42|1422.42|1425.55|1425.55|1428.3|1428.3|1414.88|1414.88|0
1166569200000|2006-12-19 23:00:00|1425.51|1425.51|1423.53|1423.53|1429.05|1429.05|1423.51|1423.51|0
1166655600000|2006-12-20 23:00:00|1423.2|1423.2|1418.3|1418.3|1426.4|1426.4|1415.9|1415.9|0
1166742000000|2006-12-21 23:00:00|1418.1|1418.1|1410.76|1410.76|1418.82|1418.82|1410.28|1410.28|0
1167087600000|2006-12-25 23:00:00|1410.75|1410.75|1416.9|1416.9|1417.91|1417.91|1410.45|1410.45|0
1167174000000|2006-12-26 23:00:00|1416.63|1416.63|1426.84|1426.84|1427.72|1427.72|1416.63|1416.63|0
1167260400000|2006-12-27 23:00:00|1426.77|1426.77|1424.73|1424.73|1427.26|1427.26|1422.05|1422.05|0
1167346800000|2006-12-28 23:00:00|1424.71|1424.71|1418.3|1418.3|1427|1427|1416.72|1416.72|0
1167778800000|2007-01-02 23:00:00|1418.03|1418.03|1416.6|1416.6|1429.42|1429.42|1407.86|1407.86|0
1167865200000|2007-01-03 23:00:00|1416.6|1416.6|1418.34|1418.34|1421.84|1421.84|1408.22|1408.22|0
1167951600000|2007-01-04 23:00:00|1418.34|1418.34|1409.71|1409.71|1418.34|1418.34|1405.75|1405.75|0
1168210800000|2007-01-07 23:00:00|1409.26|1409.26|1412.84|1412.84|1414.98|1414.98|1403.97|1403.97|0
1168297200000|2007-01-08 23:00:00|1412.84|1412.84|1412.11|1412.11|1415.61|1415.61|1405.42|1405.42|0
1168383600000|2007-01-09 23:00:00|1411.94|1411.94|1414.85|1414.85|1415.99|1415.99|1404.33|1404.33|0
1168470000000|2007-01-10 23:00:00|1414.84|1414.84|1423.82|1423.82|1427.12|1427.12|1414.84|1414.84|0
1168556400000|2007-01-11 23:00:00|1423.82|1423.82|1430.73|1430.73|1431.23|1431.23|1422.58|1422.58|0
1168902000000|2007-01-15 23:00:00|1430.73|1430.73|1431.9|1431.9|1433.93|1433.93|1428.62|1428.62|0
1168988400000|2007-01-16 23:00:00|1431.77|1431.77|1430.62|1430.62|1435.27|1435.27|1428.57|1428.57|0
1169074800000|2007-01-17 23:00:00|1430.59|1430.59|1426.37|1426.37|1433.3|1433.3|1424.21|1424.21|0
1169161200000|2007-01-18 23:00:00|1426.35|1426.35|1430.5|1430.5|1431.57|1431.57|1425.19|1425.19|0
1169420400000|2007-01-21 23:00:00|1430.47|1430.47|1422.95|1422.95|1431.39|1431.39|1420.4|1420.4|0
1169506800000|2007-01-22 23:00:00|1422.95|1422.95|1427.99|1427.99|1431.33|1431.33|1421.66|1421.66|0
1169593200000|2007-01-23 23:00:00|1427.96|1427.96|1440.13|1440.13|1440.14|1440.14|1427.96|1427.96|0
1169679600000|2007-01-24 23:00:00|1440.12|1440.12|1423.9|1423.9|1440.69|1440.69|1422.34|1422.34|0
1169766000000|2007-01-25 23:00:00|1423.9|1423.9|1422.18|1422.18|1427.27|1427.27|1416.96|1416.96|0
1170025200000|2007-01-28 23:00:00|1422.03|1422.03|1420.62|1420.62|1426.94|1426.94|1418.46|1418.46|0
1170111600000|2007-01-29 23:00:00|1420.61|1420.61|1428.82|1428.82|1428.82|1428.82|1420.61|1420.61|0
1170198000000|2007-01-30 23:00:00|1428.65|1428.65|1438.24|1438.24|1441.61|1441.61|1424.78|1424.78|0
1170284400000|2007-01-31 23:00:00|1437.9|1437.9|1445.94|1445.94|1446.64|1446.64|1437.9|1437.9|0
1170370800000|2007-02-01 23:00:00|1445.94|1445.94|1448.39|1448.39|1449.33|1449.33|1444.49|1444.49|0
1170630000000|2007-02-04 23:00:00|1448.33|1448.33|1446.99|1446.99|1449.38|1449.38|1443.85|1443.85|0
1170716400000|2007-02-05 23:00:00|1446.98|1446.98|1448|1448|1450.19|1450.19|1443.4|1443.4|0
1170802800000|2007-02-06 23:00:00|1447.41|1447.41|1450.02|1450.02|1452.99|1452.99|1446.44|1446.44|0
1170889200000|2007-02-07 23:00:00|1449.99|1449.99|1448.31|1448.31|1450.45|1450.45|1442.81|1442.81|0
1170975600000|2007-02-08 23:00:00|1448.25|1448.25|1438.06|1438.06|1452.45|1452.45|1433.44|1433.44|0
1171234800000|2007-02-11 23:00:00|1438|1438|1433.37|1433.37|1439.11|1439.11|1431.44|1431.44|0
1171321200000|2007-02-12 23:00:00|1433.22|1433.22|1444.26|1444.26|1444.41|1444.41|1433.22|1433.22|0
1171407600000|2007-02-13 23:00:00|1443.91|1443.91|1455.3|1455.3|1457.65|1457.65|1443.91|1443.91|0
1171494000000|2007-02-14 23:00:00|1455.15|1455.15|1456.81|1456.81|1457.97|1457.97|1453.19|1453.19|0
1171580400000|2007-02-15 23:00:00|1456.77|1456.77|1455.54|1455.54|1456.77|1456.77|1451.57|1451.57|0
1171926000000|2007-02-19 23:00:00|1455.53|1455.53|1459.68|1459.68|1460.53|1460.53|1449.2|1449.2|0
1172012400000|2007-02-20 23:00:00|1459.6|1459.6|1457.63|1457.63|1459.6|1459.6|1452.02|1452.02|0
1172098800000|2007-02-21 23:00:00|1457.29|1457.29|1456.38|1456.38|1461.57|1461.57|1450.51|1450.51|0
1172185200000|2007-02-22 23:00:00|1456.22|1456.22|1451.19|1451.19|1456.22|1456.22|1448.36|1448.36|0
1172444400000|2007-02-25 23:00:00|1451.04|1451.04|1449.37|1449.37|1456.95|1456.95|1445.48|1445.48|0
1172530800000|2007-02-26 23:00:00|1449.25|1449.25|1399.04|1399.04|1449.25|1449.25|1389.42|1389.42|0
1172617200000|2007-02-27 23:00:00|1398.64|1398.64|1406.82|1406.82|1415.89|1415.89|1396.65|1396.65|0
1172703600000|2007-02-28 23:00:00|1406.8|1406.8|1403.17|1403.17|1409.46|1409.46|1380.87|1380.87|0
1172790000000|2007-03-01 23:00:00|1403.16|1403.16|1387.17|1387.17|1403.4|1403.4|1386.87|1386.87|0
1173049200000|2007-03-04 23:00:00|1387.11|1387.11|1374.12|1374.12|1391.86|1391.86|1373.97|1373.97|0
1173135600000|2007-03-05 23:00:00|1374.06|1374.06|1395.41|1395.41|1397.9|1397.9|1374.06|1374.06|0
1173222000000|2007-03-06 23:00:00|1395.02|1395.02|1391.97|1391.97|1401.16|1401.16|1390.64|1390.64|0
1173308400000|2007-03-07 23:00:00|1391.88|1391.88|1401.89|1401.89|1407.93|1407.93|1391.88|1391.88|0
1173394800000|2007-03-08 23:00:00|1401.89|1401.89|1402.85|1402.85|1410.15|1410.15|1397.3|1397.3|0
1173654000000|2007-03-11 23:00:00|1402.8|1402.8|1406.6|1406.6|1409.34|1409.34|1398.4|1398.4|0
1173740400000|2007-03-12 23:00:00|1406.23|1406.23|1377.95|1377.95|1406.23|1406.23|1377.71|1377.71|0
1173826800000|2007-03-13 23:00:00|1377.86|1377.86|1387.17|1387.17|1388.09|1388.09|1363.98|1363.98|0
1173913200000|2007-03-14 23:00:00|1387.11|1387.11|1392.28|1392.28|1395.73|1395.73|1385.16|1385.16|0
1173999600000|2007-03-15 23:00:00|1392.28|1392.28|1386.95|1386.95|1397.51|1397.51|1383.63|1383.63|0
1174258800000|2007-03-18 23:00:00|1386.95|1386.95|1402.06|1402.06|1403.2|1403.2|1386.95|1386.95|0
1174345200000|2007-03-19 23:00:00|1402.04|1402.04|1410.94|1410.94|1411.53|1411.53|1400.7|1400.7|0
1174431600000|2007-03-20 23:00:00|1410.92|1410.92|1435.04|1435.04|1437.77|1437.77|1409.75|1409.75|0
1174518000000|2007-03-21 23:00:00|1435.04|1435.04|1434.54|1434.54|1437.66|1437.66|1429.88|1429.88|0
1174604400000|2007-03-22 23:00:00|1434.54|1434.54|1436.11|1436.11|1438.89|1438.89|1433.21|1433.21|0
1174860000000|2007-03-25 22:00:00|1436.11|1436.11|1437.5|1437.5|1437.65|1437.65|1423.28|1423.28|0
1174946400000|2007-03-26 22:00:00|1437.49|1437.49|1428.61|1428.61|1437.49|1437.49|1425.54|1425.54|0
1175032800000|2007-03-27 22:00:00|1428.35|1428.35|1417.23|1417.23|1428.35|1428.35|1414.07|1414.07|0
1175119200000|2007-03-28 22:00:00|1417.17|1417.17|1422.53|1422.53|1426.24|1426.24|1413.27|1413.27|0
1175205600000|2007-03-29 22:00:00|1422.52|1422.52|1420.86|1420.86|1429.22|1429.22|1408.9|1408.9|0
1175464800000|2007-04-01 22:00:00|1420.83|1420.83|1424.55|1424.55|1425.49|1425.49|1416.37|1416.37|0
1175551200000|2007-04-02 22:00:00|1424.27|1424.27|1437.77|1437.77|1440.57|1440.57|1424.27|1424.27|0
1175637600000|2007-04-03 22:00:00|1437.75|1437.75|1439.37|1439.37|1440.16|1440.16|1435.08|1435.08|0
1175724000000|2007-04-04 22:00:00|1438.94|1438.94|1443.76|1443.76|1444.88|1444.88|1436.67|1436.67|0
1176069600000|2007-04-08 22:00:00|1443.77|1443.77|1444.61|1444.61|1448.1|1448.1|1443.28|1443.28|0
1176156000000|2007-04-09 22:00:00|1444.58|1444.58|1448.39|1448.39|1448.73|1448.73|1443.99|1443.99|0
1176242400000|2007-04-10 22:00:00|1448.23|1448.23|1438.87|1438.87|1448.39|1448.39|1436.15|1436.15|0
1176328800000|2007-04-11 22:00:00|1438.87|1438.87|1447.8|1447.8|1448.02|1448.02|1433.91|1433.91|0
1176415200000|2007-04-12 22:00:00|1447.8|1447.8|1452.85|1452.85|1453.11|1453.11|1444.15|1444.15|0
1176674400000|2007-04-15 22:00:00|1452.84|1452.84|1468.47|1468.47|1468.62|1468.62|1452.84|1452.84|0
1176760800000|2007-04-16 22:00:00|1468.47|1468.47|1471.48|1471.48|1474.35|1474.35|1467.15|1467.15|0
1176847200000|2007-04-17 22:00:00|1471.47|1471.47|1472.5|1472.5|1476.57|1476.57|1466.41|1466.41|0
1176933600000|2007-04-18 22:00:00|1472.48|1472.48|1470.73|1470.73|1474.23|1474.23|1464.47|1464.47|0
1177020000000|2007-04-19 22:00:00|1470.69|1470.69|1484.35|1484.35|1484.74|1484.74|1470.69|1470.69|0
1177279200000|2007-04-22 22:00:00|1484.33|1484.33|1480.93|1480.93|1487.32|1487.32|1480.19|1480.19|0
1177365600000|2007-04-23 22:00:00|1480.93|1480.93|1480.41|1480.41|1483.82|1483.82|1473.74|1473.74|0
1177452000000|2007-04-24 22:00:00|1480.28|1480.28|1495.42|1495.42|1496.59|1496.59|1480.28|1480.28|0
1177538400000|2007-04-25 22:00:00|1495.27|1495.27|1494.25|1494.25|1498.02|1498.02|1491.17|1491.17|0
1177624800000|2007-04-26 22:00:00|1494.21|1494.21|1494.07|1494.07|1497.32|1497.32|1488.67|1488.67|0
1177884000000|2007-04-29 22:00:00|1494.07|1494.07|1482.37|1482.37|1497.16|1497.16|1482.29|1482.29|0
1177970400000|2007-04-30 22:00:00|1482.37|1482.37|1486.3|1486.3|1487.27|1487.27|1476.7|1476.7|0
1178056800000|2007-05-01 22:00:00|1486.13|1486.13|1495.92|1495.92|1499.1|1499.1|1486.13|1486.13|0
1178143200000|2007-05-02 22:00:00|1495.56|1495.56|1502.39|1502.39|1503.34|1503.34|1495.56|1495.56|0
1178229600000|2007-05-03 22:00:00|1502.35|1502.35|1505.62|1505.62|1510.34|1510.34|1501.8|1501.8|0
1178488800000|2007-05-06 22:00:00|1505.57|1505.57|1509.48|1509.48|1511|1511|1505.54|1505.54|0
1178575200000|2007-05-07 22:00:00|1509.36|1509.36|1507.72|1507.72|1509.36|1509.36|1500.66|1500.66|0
1178661600000|2007-05-08 22:00:00|1507.32|1507.32|1512.58|1512.58|1513.8|1513.8|1503.77|1503.77|0
1178748000000|2007-05-09 22:00:00|1512.33|1512.33|1491.47|1491.47|1512.33|1512.33|1491.42|1491.42|0
1178834400000|2007-05-10 22:00:00|1491.47|1491.47|1505.85|1505.85|1506.24|1506.24|1491.47|1491.47|0
1179093600000|2007-05-13 22:00:00|1505.76|1505.76|1503.15|1503.15|1510.9|1510.9|1498.34|1498.34|0
1179180000000|2007-05-14 22:00:00|1503.11|1503.11|1501.19|1501.19|1514.83|1514.83|1500.43|1500.43|0
1179266400000|2007-05-15 22:00:00|1500.75|1500.75|1514.14|1514.14|1514.15|1514.15|1500.75|1500.75|0
1179352800000|2007-05-16 22:00:00|1514.01|1514.01|1512.75|1512.75|1517.14|1517.14|1509.29|1509.29|0
1179439200000|2007-05-17 22:00:00|1512.74|1512.74|1522.75|1522.75|1522.75|1522.75|1512.74|1512.74|0
1179698400000|2007-05-20 22:00:00|1522.75|1522.75|1525.1|1525.1|1529.87|1529.87|1522.71|1522.71|0
1179784800000|2007-05-21 22:00:00|1525.1|1525.1|1524.12|1524.12|1529.24|1529.24|1522.05|1522.05|0
1179871200000|2007-05-22 22:00:00|1524.09|1524.09|1522.28|1522.28|1532.43|1532.43|1521.9|1521.9|0
1179957600000|2007-05-23 22:00:00|1522.1|1522.1|1507.51|1507.51|1529.31|1529.31|1505.18|1505.18|0
1180044000000|2007-05-24 22:00:00|1507.5|1507.5|1515.73|1515.73|1517.41|1517.41|1507.5|1507.5|0
1180389600000|2007-05-28 22:00:00|1515.55|1515.55|1518.11|1518.11|1521.8|1521.8|1512.02|1512.02|0
1180476000000|2007-05-29 22:00:00|1517.6|1517.6|1530.23|1530.23|1530.23|1530.23|1510.06|1510.06|0
1180562400000|2007-05-30 22:00:00|1530.19|1530.19|1530.62|1530.62|1535.56|1535.56|1528.26|1528.26|0
1180648800000|2007-05-31 22:00:00|1530.62|1530.62|1536.34|1536.34|1540.56|1540.56|1530.62|1530.62|0
1180908000000|2007-06-03 22:00:00|1536.28|1536.28|1539.18|1539.18|1540.53|1540.53|1532.31|1532.31|0
1180994400000|2007-06-04 22:00:00|1539.12|1539.12|1530.95|1530.95|1539.12|1539.12|1525.62|1525.62|0
1181080800000|2007-06-05 22:00:00|1530.57|1530.57|1517.38|1517.38|1530.57|1530.57|1514.13|1514.13|0
1181167200000|2007-06-06 22:00:00|1517.36|1517.36|1490.72|1490.72|1517.36|1517.36|1490.37|1490.37|0
1181253600000|2007-06-07 22:00:00|1490.71|1490.71|1507.67|1507.67|1507.76|1507.76|1487.41|1487.41|0
1181512800000|2007-06-10 22:00:00|1507.64|1507.64|1509.12|1509.12|1515.53|1515.53|1503.35|1503.35|0
1181599200000|2007-06-11 22:00:00|1509.12|1509.12|1493|1493|1511.33|1511.33|1492.97|1492.97|0
1181685600000|2007-06-12 22:00:00|1492.65|1492.65|1515.67|1515.67|1515.7|1515.7|1492.65|1492.65|0
1181772000000|2007-06-13 22:00:00|1515.58|1515.58|1522.97|1522.97|1526.45|1526.45|1515.58|1515.58|0
1181858400000|2007-06-14 22:00:00|1525.46|1525.46|1532.91|1532.91|1538.71|1538.71|1525.46|1525.46|0
1182117600000|2007-06-17 22:00:00|1532.9|1532.9|1531.05|1531.05|1535.44|1535.44|1529.31|1529.31|0
1182204000000|2007-06-18 22:00:00|1531.02|1531.02|1533.7|1533.7|1535.85|1535.85|1525.67|1525.67|0
1182290400000|2007-06-19 22:00:00|1533.68|1533.68|1512.84|1512.84|1537.32|1537.32|1512.36|1512.36|0
1182376800000|2007-06-20 22:00:00|1512.5|1512.5|1522.19|1522.19|1522.9|1522.9|1504.75|1504.75|0
1182463200000|2007-06-21 22:00:00|1522.19|1522.19|1502.56|1502.56|1522.19|1522.19|1500.74|1500.74|0
1182722400000|2007-06-24 22:00:00|1502.56|1502.56|1497.74|1497.74|1514.29|1514.29|1492.68|1492.68|0
1182808800000|2007-06-25 22:00:00|1497.68|1497.68|1492.89|1492.89|1506.12|1506.12|1490.54|1490.54|0
1182895200000|2007-06-26 22:00:00|1492.62|1492.62|1506.34|1506.34|1506.8|1506.8|1484.18|1484.18|0
1182981600000|2007-06-27 22:00:00|1506.32|1506.32|1505.71|1505.71|1514.84|1514.84|1503.41|1503.41|0
1183068000000|2007-06-28 22:00:00|1505.7|1505.7|1503.35|1503.35|1517.53|1517.53|1493.61|1493.61|0
1183327200000|2007-07-01 22:00:00|1504.66|1504.66|1519.43|1519.43|1519.45|1519.45|1504.66|1504.66|0
1183413600000|2007-07-02 22:00:00|1519.12|1519.12|1524.87|1524.87|1526.01|1526.01|1519.12|1519.12|0
1183586400000|2007-07-04 22:00:00|1524.86|1524.86|1525.4|1525.4|1526.57|1526.57|1517.72|1517.72|0
1183672800000|2007-07-05 22:00:00|1524.96|1524.96|1530.44|1530.44|1532.4|1532.4|1520.47|1520.47|0
1183932000000|2007-07-08 22:00:00|1530.43|1530.43|1531.85|1531.85|1534.26|1534.26|1527.45|1527.45|0
1184018400000|2007-07-09 22:00:00|1531.85|1531.85|1510.12|1510.12|1531.85|1531.85|1510.01|1510.01|0
1184104800000|2007-07-10 22:00:00|1509.93|1509.93|1518.76|1518.76|1519.34|1519.34|1506.1|1506.1|0
1184191200000|2007-07-11 22:00:00|1518.74|1518.74|1547.7|1547.7|1547.92|1547.92|1518.74|1518.74|0
1184277600000|2007-07-12 22:00:00|1547.68|1547.68|1552.5|1552.5|1555.1|1555.1|1544.85|1544.85|0
1184536800000|2007-07-15 22:00:00|1552.5|1552.5|1549.52|1549.52|1555.9|1555.9|1546.69|1546.69|0
1184623200000|2007-07-16 22:00:00|1549.52|1549.52|1549.37|1549.37|1555.32|1555.32|1547.74|1547.74|0
1184709600000|2007-07-17 22:00:00|1549.2|1549.2|1546.17|1546.17|1549.2|1549.2|1533.67|1533.67|0
1184796000000|2007-07-18 22:00:00|1546.13|1546.13|1553.08|1553.08|1555.2|1555.2|1546.13|1546.13|0
1184882400000|2007-07-19 22:00:00|1553.19|1553.19|1534.1|1534.1|1553.19|1553.19|1529.2|1529.2|0
1185141600000|2007-07-22 22:00:00|1534.06|1534.06|1541.57|1541.57|1547.23|1547.23|1534.06|1534.06|0
1185228000000|2007-07-23 22:00:00|1541.57|1541.57|1511.04|1511.04|1541.57|1541.57|1508.62|1508.62|0
1185314400000|2007-07-24 22:00:00|1511.03|1511.03|1518.09|1518.09|1524.31|1524.31|1503.73|1503.73|0
1185400800000|2007-07-25 22:00:00|1518.09|1518.09|1482.66|1482.66|1518.09|1518.09|1465.3|1465.3|0
1185487200000|2007-07-26 22:00:00|1482.44|1482.44|1458.95|1458.95|1488.53|1488.53|1458.95|1458.95|0
1185746400000|2007-07-29 22:00:00|1458.93|1458.93|1473.91|1473.91|1477.88|1477.88|1454.32|1454.32|0
1185832800000|2007-07-30 22:00:00|1473.9|1473.9|1455.27|1455.27|1488.3|1488.3|1454.25|1454.25|0
1185919200000|2007-07-31 22:00:00|1455.18|1455.18|1465.81|1465.81|1468.38|1468.38|1439.59|1439.59|0
1186005600000|2007-08-01 22:00:00|1465.46|1465.46|1472.2|1472.2|1476.43|1476.43|1460.58|1460.58|0
1186092000000|2007-08-02 22:00:00|1472.18|1472.18|1433.06|1433.06|1473.23|1473.23|1432.8|1432.8|0
1186351200000|2007-08-05 22:00:00|1433.04|1433.04|1467.67|1467.67|1467.67|1467.67|1427.39|1427.39|0
1186437600000|2007-08-06 22:00:00|1467.62|1467.62|1476.71|1476.71|1488.3|1488.3|1455.8|1455.8|0
1186524000000|2007-08-07 22:00:00|1476.22|1476.22|1497.49|1497.49|1503.89|1503.89|1476.22|1476.22|0
1186610400000|2007-08-08 22:00:00|1497.21|1497.21|1453.09|1453.09|1497.21|1497.21|1453.09|1453.09|0
1186696800000|2007-08-09 22:00:00|1453.09|1453.09|1453.64|1453.64|1462.02|1462.02|1429.74|1429.74|0
1186956000000|2007-08-12 22:00:00|1453.42|1453.42|1452.92|1452.92|1466.29|1466.29|1451.54|1451.54|0
1187042400000|2007-08-13 22:00:00|1452.87|1452.87|1426.54|1426.54|1456.74|1456.74|1426.2|1426.2|0
1187128800000|2007-08-14 22:00:00|1426.15|1426.15|1406.7|1406.7|1440.78|1440.78|1404.36|1404.36|0
1187215200000|2007-08-15 22:00:00|1406.64|1406.64|1411.27|1411.27|1415.97|1415.97|1370.6|1370.6|0
1187301600000|2007-08-16 22:00:00|1411.26|1411.26|1445.94|1445.94|1450.33|1450.33|1411.26|1411.26|0
1187560800000|2007-08-19 22:00:00|1445.94|1445.94|1445.55|1445.55|1451.75|1451.75|1430.54|1430.54|0
1187647200000|2007-08-20 22:00:00|1445.55|1445.55|1447.12|1447.12|1455.32|1455.32|1439.76|1439.76|0
1187733600000|2007-08-21 22:00:00|1447.03|1447.03|1464.07|1464.07|1464.86|1464.86|1447.03|1447.03|0
1187820000000|2007-08-22 22:00:00|1464.05|1464.05|1462.5|1462.5|1472.06|1472.06|1453.88|1453.88|0
1187906400000|2007-08-23 22:00:00|1462.34|1462.34|1479.37|1479.37|1479.4|1479.4|1460.54|1460.54|0
1188165600000|2007-08-26 22:00:00|1479.36|1479.36|1466.79|1466.79|1479.36|1479.36|1465.98|1465.98|0
1188252000000|2007-08-27 22:00:00|1466.72|1466.72|1432.36|1432.36|1466.72|1466.72|1432.01|1432.01|0
1188338400000|2007-08-28 22:00:00|1432.01|1432.01|1463.76|1463.76|1463.76|1463.76|1432.01|1432.01|0
1188424800000|2007-08-29 22:00:00|1463.67|1463.67|1457.64|1457.64|1468.43|1468.43|1451.25|1451.25|0
1188511200000|2007-08-30 22:00:00|1457.61|1457.61|1473.99|1473.99|1481.47|1481.47|1457.61|1457.61|0
1188856800000|2007-09-03 22:00:00|1473.96|1473.96|1489.42|1489.42|1496.4|1496.4|1472.15|1472.15|0
1188943200000|2007-09-04 22:00:00|1488.76|1488.76|1472.29|1472.29|1488.76|1488.76|1466.34|1466.34|0
1189029600000|2007-09-05 22:00:00|1472.03|1472.03|1478.55|1478.55|1481.49|1481.49|1467.41|1467.41|0
1189116000000|2007-09-06 22:00:00|1478.55|1478.55|1453.55|1453.55|1478.55|1478.55|1449.07|1449.07|0
1189375200000|2007-09-09 22:00:00|1453.5|1453.5|1451.7|1451.7|1462.25|1462.25|1439.29|1439.29|0
1189461600000|2007-09-10 22:00:00|1451.69|1451.69|1471.49|1471.49|1472.48|1472.48|1451.69|1451.69|0
1189548000000|2007-09-11 22:00:00|1471.1|1471.1|1471.56|1471.56|1479.5|1479.5|1465.75|1465.75|0
1189634400000|2007-09-12 22:00:00|1471.47|1471.47|1483.95|1483.95|1489.58|1489.58|1471.47|1471.47|0
1189720800000|2007-09-13 22:00:00|1483.95|1483.95|1484.25|1484.25|1485.99|1485.99|1473.18|1473.18|0
1189980000000|2007-09-16 22:00:00|1484.24|1484.24|1476.65|1476.65|1484.24|1484.24|1471.82|1471.82|0
1190066400000|2007-09-17 22:00:00|1476.63|1476.63|1519.78|1519.78|1519.89|1519.89|1476.63|1476.63|0
1190152800000|2007-09-18 22:00:00|1519.75|1519.75|1529.03|1529.03|1538.74|1538.74|1519.75|1519.75|0
1190239200000|2007-09-19 22:00:00|1528.69|1528.69|1518.75|1518.75|1529.14|1529.14|1516.42|1516.42|0
1190325600000|2007-09-20 22:00:00|1518.75|1518.75|1525.75|1525.75|1530.89|1530.89|1518.75|1518.75|0
1190584800000|2007-09-23 22:00:00|1525.75|1525.75|1517.73|1517.73|1530.18|1530.18|1516.15|1516.15|0
1190671200000|2007-09-24 22:00:00|1516.34|1516.34|1517.21|1517.21|1518.27|1518.27|1507.13|1507.13|0
1190757600000|2007-09-25 22:00:00|1518.62|1518.62|1525.42|1525.42|1529.39|1529.39|1518.62|1518.62|0
1190844000000|2007-09-26 22:00:00|1527.32|1527.32|1531.38|1531.38|1532.46|1532.46|1525.81|1525.81|0
1190930400000|2007-09-27 22:00:00|1531.24|1531.24|1526.75|1526.75|1533.74|1533.74|1521.99|1521.99|0
1191189600000|2007-09-30 22:00:00|1527.29|1527.29|1547.04|1547.04|1549.02|1549.02|1527.25|1527.25|0
1191276000000|2007-10-01 22:00:00|1546.96|1546.96|1546.63|1546.63|1548.01|1548.01|1540.37|1540.37|0
1191362400000|2007-10-02 22:00:00|1545.8|1545.8|1539.59|1539.59|1545.84|1545.84|1536.34|1536.34|0
1191448800000|2007-10-03 22:00:00|1539.91|1539.91|1542.84|1542.84|1544.02|1544.02|1537.63|1537.63|0
1191535200000|2007-10-04 22:00:00|1543.84|1543.84|1557.59|1557.59|1561.91|1561.91|1543.84|1543.84|0
1191794400000|2007-10-07 22:00:00|1556.51|1556.51|1552.58|1552.58|1556.51|1556.51|1549|1549|0
1191880800000|2007-10-08 22:00:00|1553.18|1553.18|1565.15|1565.15|1565.26|1565.26|1551.82|1551.82|0
1191967200000|2007-10-09 22:00:00|1564.98|1564.98|1562.47|1562.47|1565.42|1565.42|1555.46|1555.46|0
1192053600000|2007-10-10 22:00:00|1564.72|1564.72|1554.41|1554.41|1576.09|1576.09|1546.72|1546.72|0
1192140000000|2007-10-11 22:00:00|1555.41|1555.41|1561.8|1561.8|1563.03|1563.03|1554.09|1554.09|0
1192399200000|2007-10-14 22:00:00|1562.25|1562.25|1548.71|1548.71|1564.74|1564.74|1540.81|1540.81|0
1192485600000|2007-10-15 22:00:00|1547.81|1547.81|1538.53|1538.53|1547.81|1547.81|1536.29|1536.29|0
1192572000000|2007-10-16 22:00:00|1544.44|1544.44|1541.24|1541.24|1550.66|1550.66|1526.01|1526.01|0
1192658400000|2007-10-17 22:00:00|1539.29|1539.29|1540.08|1540.08|1542.79|1542.79|1531.76|1531.76|0
1192744800000|2007-10-18 22:00:00|1540|1540|1500.63|1500.63|1540|1540|1500.26|1500.26|0
1193004000000|2007-10-21 22:00:00|1497.79|1497.79|1506.33|1506.33|1508.06|1508.06|1490.4|1490.4|0
1193090400000|2007-10-22 22:00:00|1509.3|1509.3|1519.59|1519.59|1520.01|1520.01|1503.61|1503.61|0
1193176800000|2007-10-23 22:00:00|1516.61|1516.61|1515.88|1515.88|1517.23|1517.23|1489.56|1489.56|0
1193263200000|2007-10-24 22:00:00|1516.15|1516.15|1514.4|1514.4|1523.24|1523.24|1500.46|1500.46|0
1193349600000|2007-10-25 22:00:00|1522.17|1522.17|1535.28|1535.28|1535.53|1535.53|1520.18|1520.18|0
1193612400000|2007-10-28 23:00:00|1536.92|1536.92|1540.98|1540.98|1544.67|1544.67|1536.43|1536.43|0
1193698800000|2007-10-29 23:00:00|1539.42|1539.42|1531.02|1531.02|1539.42|1539.42|1529.55|1529.55|0
1193785200000|2007-10-30 23:00:00|1532.15|1532.15|1549.38|1549.38|1552.76|1552.76|1529.4|1529.4|0
1193871600000|2007-10-31 23:00:00|1545.79|1545.79|1508.44|1508.44|1545.79|1545.79|1506.66|1506.66|0
1193958000000|2007-11-01 23:00:00|1511.07|1511.07|1509.65|1509.65|1513.15|1513.15|1492.53|1492.53|0
1194217200000|2007-11-04 23:00:00|1505.61|1505.61|1502.17|1502.17|1510.84|1510.84|1489.95|1489.95|0
1194303600000|2007-11-05 23:00:00|1505.33|1505.33|1520.27|1520.27|1520.77|1520.77|1499.07|1499.07|0
1194390000000|2007-11-06 23:00:00|1515.46|1515.46|1475.62|1475.62|1515.46|1515.46|1475.04|1475.04|0
1194476400000|2007-11-07 23:00:00|1475.27|1475.27|1474.77|1474.77|1482.5|1482.5|1450.31|1450.31|0
1194562800000|2007-11-08 23:00:00|1467.59|1467.59|1453.7|1453.7|1474.09|1474.09|1448.51|1448.51|0
1194822000000|2007-11-11 23:00:00|1453.66|1453.66|1439.18|1439.18|1464.94|1464.94|1438.53|1438.53|0
1194908400000|2007-11-12 23:00:00|1441.35|1441.35|1481.05|1481.05|1481.37|1481.37|1441.35|1441.35|0
1194994800000|2007-11-13 23:00:00|1483.4|1483.4|1470.58|1470.58|1492.14|1492.14|1466.47|1466.47|0
1195081200000|2007-11-14 23:00:00|1468.04|1468.04|1451.15|1451.15|1472.67|1472.67|1443.49|1443.49|0
1195167600000|2007-11-15 23:00:00|1453.09|1453.09|1458.74|1458.74|1462.18|1462.18|1443.99|1443.99|0
1195426800000|2007-11-18 23:00:00|1456.7|1456.7|1433.27|1433.27|1456.7|1456.7|1430.42|1430.42|0
1195513200000|2007-11-19 23:00:00|1434.51|1434.51|1439.7|1439.7|1452.64|1452.64|1419.28|1419.28|0
1195599600000|2007-11-20 23:00:00|1434.71|1434.71|1416.77|1416.77|1436.4|1436.4|1415.64|1415.64|0
1195772400000|2007-11-22 23:00:00|1417.62|1417.62|1440.7|1440.7|1440.86|1440.86|1417.62|1417.62|0
1196031600000|2007-11-25 23:00:00|1440.74|1440.74|1407.22|1407.22|1446.09|1446.09|1406.1|1406.1|0
1196118000000|2007-11-26 23:00:00|1409.59|1409.59|1428.23|1428.23|1429.49|1429.49|1407.43|1407.43|0
1196204400000|2007-11-27 23:00:00|1432.95|1432.95|1469.02|1469.02|1471.62|1471.62|1432.95|1432.95|0
1196290800000|2007-11-28 23:00:00|1467.41|1467.41|1469.72|1469.72|1473.81|1473.81|1458.36|1458.36|0
1196377200000|2007-11-29 23:00:00|1471.83|1471.83|1481.14|1481.14|1488.94|1488.94|1470.89|1470.89|0
1196636400000|2007-12-02 23:00:00|1479.63|1479.63|1472.42|1472.42|1481.16|1481.16|1470.08|1470.08|0
1196722800000|2007-12-03 23:00:00|1471.34|1471.34|1462.79|1462.79|1471.34|1471.34|1460.66|1460.66|0
1196809200000|2007-12-04 23:00:00|1465.22|1465.22|1485.01|1485.01|1486.09|1486.09|1465.22|1465.22|0
1196895600000|2007-12-05 23:00:00|1484.59|1484.59|1507.34|1507.34|1508.02|1508.02|1482.19|1482.19|0
1196982000000|2007-12-06 23:00:00|1508.6|1508.6|1504.66|1504.66|1510.63|1510.63|1502.66|1502.66|0
1197241200000|2007-12-09 23:00:00|1505.11|1505.11|1515.96|1515.96|1518.27|1518.27|1504.96|1504.96|0
1197327600000|2007-12-10 23:00:00|1516.68|1516.68|1477.65|1477.65|1523.57|1523.57|1475.99|1475.99|0
1197414000000|2007-12-11 23:00:00|1487.58|1487.58|1486.59|1486.59|1511.96|1511.96|1468.23|1468.23|0
1197500400000|2007-12-12 23:00:00|1483.27|1483.27|1488.41|1488.41|1489.4|1489.4|1469.21|1469.21|0
1197586800000|2007-12-13 23:00:00|1486.19|1486.19|1467.95|1467.95|1486.67|1486.67|1467.78|1467.78|0
1197846000000|2007-12-16 23:00:00|1465.05|1465.05|1445.9|1445.9|1465.05|1465.05|1445.43|1445.43|0
1197932400000|2007-12-17 23:00:00|1445.92|1445.92|1454.98|1454.98|1460.16|1460.16|1435.65|1435.65|0
1198018800000|2007-12-18 23:00:00|1454.7|1454.7|1453|1453|1464.42|1464.42|1445.31|1445.31|0
1198105200000|2007-12-19 23:00:00|1456.42|1456.42|1460.12|1460.12|1461.53|1461.53|1447.22|1447.22|0
1198191600000|2007-12-20 23:00:00|1463.19|1463.19|1484.46|1484.46|1485.4|1485.4|1463.19|1463.19|0
1198450800000|2007-12-23 23:00:00|1484.55|1484.55|1496.45|1496.45|1497.63|1497.63|1484.55|1484.55|0
1198623600000|2007-12-25 23:00:00|1495.12|1495.12|1497.66|1497.66|1498.85|1498.85|1488.2|1488.2|0
1198710000000|2007-12-26 23:00:00|1495.05|1495.05|1476.37|1476.37|1495.05|1495.05|1475.86|1475.86|0
1198796400000|2007-12-27 23:00:00|1479.83|1479.83|1478.49|1478.49|1488.01|1488.01|1471.7|1471.7|0
1199055600000|2007-12-30 23:00:00|1475.25|1475.25|1468.36|1468.36|1475.83|1475.83|1465.13|1465.13|0
1199228400000|2008-01-01 23:00:00|1467.97|1467.97|1447.16|1447.16|1471.77|1471.77|1442.07|1442.07|0
1199314800000|2008-01-02 23:00:00|1447.55|1447.55|1447.16|1447.16|1456.8|1456.8|1443.73|1443.73|0
1199401200000|2008-01-03 23:00:00|1444.01|1444.01|1411.63|1411.63|1444.01|1444.01|1411.19|1411.19|0
1199660400000|2008-01-06 23:00:00|1414.07|1414.07|1416.18|1416.18|1423.87|1423.87|1403.45|1403.45|0
1199746800000|2008-01-07 23:00:00|1415.71|1415.71|1390.19|1390.19|1430.28|1430.28|1388.3|1388.3|0
1199833200000|2008-01-08 23:00:00|1390.25|1390.25|1409.13|1409.13|1409.19|1409.19|1378.7|1378.7|0
1199919600000|2008-01-09 23:00:00|1406.78|1406.78|1420.33|1420.33|1429.09|1429.09|1395.31|1395.31|0
1200006000000|2008-01-10 23:00:00|1419.91|1419.91|1401.02|1401.02|1419.91|1419.91|1394.83|1394.83|0
1200265200000|2008-01-13 23:00:00|1402.91|1402.91|1416.25|1416.25|1417.89|1417.89|1402.91|1402.91|0
1200351600000|2008-01-14 23:00:00|1411.88|1411.88|1380.95|1380.95|1411.88|1411.88|1380.6|1380.6|0
1200438000000|2008-01-15 23:00:00|1377.41|1377.41|1373.2|1373.2|1391.99|1391.99|1364.27|1364.27|0
1200524400000|2008-01-16 23:00:00|1374.79|1374.79|1333.25|1333.25|1377.72|1377.72|1330.67|1330.67|0
1200610800000|2008-01-17 23:00:00|1333.9|1333.9|1325.19|1325.19|1350.28|1350.28|1312.51|1312.51|0
1200956400000|2008-01-21 23:00:00|1312.94|1312.94|1310.5|1310.5|1322.09|1322.09|1274.29|1274.29|0
1201042800000|2008-01-22 23:00:00|1310.41|1310.41|1338.6|1338.6|1339.09|1339.09|1270.05|1270.05|0
1201129200000|2008-01-23 23:00:00|1340.13|1340.13|1352.07|1352.07|1355.15|1355.15|1334.31|1334.31|0
1201215600000|2008-01-24 23:00:00|1357.32|1357.32|1330.61|1330.61|1368.56|1368.56|1327.5|1327.5|0
1201474800000|2008-01-27 23:00:00|1330.7|1330.7|1353.97|1353.97|1353.97|1353.97|1322.26|1322.26|0
1201561200000|2008-01-28 23:00:00|1355.94|1355.94|1362.3|1362.3|1364.93|1364.93|1350.19|1350.19|0
1201647600000|2008-01-29 23:00:00|1362.22|1362.22|1355.81|1355.81|1385.86|1385.86|1352.95|1352.95|0
1201734000000|2008-01-30 23:00:00|1351.98|1351.98|1378.55|1378.55|1385.62|1385.62|1334.08|1334.08|0
1201820400000|2008-01-31 23:00:00|1378.6|1378.6|1395.42|1395.42|1396.02|1396.02|1375.93|1375.93|0
1202079600000|2008-02-03 23:00:00|1395.38|1395.38|1380.82|1380.82|1395.38|1395.38|1379.69|1379.69|0
1202166000000|2008-02-04 23:00:00|1380.28|1380.28|1336.64|1336.64|1380.28|1380.28|1336.64|1336.64|0
1202252400000|2008-02-05 23:00:00|1339.48|1339.48|1326.45|1326.45|1351.96|1351.96|1324.34|1324.34|0
1202338800000|2008-02-06 23:00:00|1324.01|1324.01|1336.91|1336.91|1347.16|1347.16|1316.75|1316.75|0
1202425200000|2008-02-07 23:00:00|1336.88|1336.88|1331.29|1331.29|1341.22|1341.22|1321.06|1321.06|0
1202684400000|2008-02-10 23:00:00|1331.92|1331.92|1339.13|1339.13|1341.4|1341.4|1320.32|1320.32|0
1202770800000|2008-02-11 23:00:00|1340.55|1340.55|1348.86|1348.86|1362.1|1362.1|1339.36|1339.36|0
1202857200000|2008-02-12 23:00:00|1353.12|1353.12|1367.21|1367.21|1369.23|1369.23|1350.78|1350.78|0
1202943600000|2008-02-13 23:00:00|1367.33|1367.33|1348.86|1348.86|1368.16|1368.16|1347.31|1347.31|0
1203030000000|2008-02-14 23:00:00|1347.52|1347.52|1349.99|1349.99|1350|1350|1338.13|1338.13|0
1203375600000|2008-02-18 23:00:00|1355.86|1355.86|1348.78|1348.78|1367.28|1367.28|1345.05|1345.05|0
1203462000000|2008-02-19 23:00:00|1348.39|1348.39|1360.03|1360.03|1363.71|1363.71|1336.55|1336.55|0
1203548400000|2008-02-20 23:00:00|1362.21|1362.21|1342.53|1342.53|1367.94|1367.94|1339.34|1339.34|0
1203634800000|2008-02-21 23:00:00|1344.22|1344.22|1353.11|1353.11|1354.3|1354.3|1327.04|1327.04|0
1203894000000|2008-02-24 23:00:00|1352.75|1352.75|1371.8|1371.8|1374.36|1374.36|1346.03|1346.03|0
1203980400000|2008-02-25 23:00:00|1371.76|1371.76|1381.29|1381.29|1387.34|1387.34|1363.29|1363.29|0
1204066800000|2008-02-26 23:00:00|1378.95|1378.95|1380.02|1380.02|1388.34|1388.34|1372|1372|0
1204153200000|2008-02-27 23:00:00|1378.16|1378.16|1367.68|1367.68|1378.16|1378.16|1363.16|1363.16|0
1204239600000|2008-02-28 23:00:00|1364.07|1364.07|1330.63|1330.63|1364.07|1364.07|1325.42|1325.42|0
1204498800000|2008-03-02 23:00:00|1330.45|1330.45|1331.34|1331.34|1335.13|1335.13|1320.04|1320.04|0
1204585200000|2008-03-03 23:00:00|1329.58|1329.58|1326.75|1326.75|1331.03|1331.03|1307.39|1307.39|0
1204671600000|2008-03-04 23:00:00|1327.69|1327.69|1333.7|1333.7|1344.19|1344.19|1320.22|1320.22|0
1204758000000|2008-03-05 23:00:00|1332.2|1332.2|1304.34|1304.34|1332.2|1332.2|1303.42|1303.42|0
1204844400000|2008-03-06 23:00:00|1301.53|1301.53|1293.37|1293.37|1313.24|1313.24|1282.43|1282.43|0
1205103600000|2008-03-09 23:00:00|1293.16|1293.16|1273.37|1273.37|1295.01|1295.01|1272.66|1272.66|0
1205190000000|2008-03-10 23:00:00|1274.4|1274.4|1320.65|1320.65|1320.65|1320.65|1274.4|1274.4|0
1205276400000|2008-03-11 23:00:00|1321.13|1321.13|1308.77|1308.77|1333.26|1333.26|1307.86|1307.86|0
1205362800000|2008-03-12 23:00:00|1305.26|1305.26|1315.48|1315.48|1321.68|1321.68|1282.11|1282.11|0
1205449200000|2008-03-13 23:00:00|1316.05|1316.05|1288.14|1288.14|1321.47|1321.47|1274.86|1274.86|0
1205708400000|2008-03-16 23:00:00|1283.21|1283.21|1276.6|1276.6|1287.5|1287.5|1256.98|1256.98|0
1205794800000|2008-03-17 23:00:00|1277.16|1277.16|1330.74|1330.74|1330.74|1330.74|1277.16|1277.16|0
1205881200000|2008-03-18 23:00:00|1330.97|1330.97|1298.42|1298.42|1341.51|1341.51|1298.42|1298.42|0
1205967600000|2008-03-19 23:00:00|1299.67|1299.67|1329.51|1329.51|1330.67|1330.67|1295.22|1295.22|0
1206313200000|2008-03-23 23:00:00|1330.29|1330.29|1349.88|1349.88|1359.68|1359.68|1330.29|1330.29|0
1206399600000|2008-03-24 23:00:00|1349.07|1349.07|1352.99|1352.99|1357.47|1357.47|1341.21|1341.21|0
1206486000000|2008-03-25 23:00:00|1352.45|1352.45|1341.13|1341.13|1352.45|1352.45|1336.41|1336.41|0
1206572400000|2008-03-26 23:00:00|1340.34|1340.34|1325.76|1325.76|1345.62|1345.62|1325.66|1325.66|0
1206658800000|2008-03-27 23:00:00|1327.02|1327.02|1315.22|1315.22|1334.87|1334.87|1312.95|1312.95|0
1206914400000|2008-03-30 22:00:00|1315.92|1315.92|1322.7|1322.7|1328.52|1328.52|1312.81|1312.81|0
1207000800000|2008-03-31 22:00:00|1326.41|1326.41|1370.18|1370.18|1370.18|1370.18|1326.41|1326.41|0
1207087200000|2008-04-01 22:00:00|1369.96|1369.96|1367.53|1367.53|1377.95|1377.95|1361.55|1361.55|0
1207173600000|2008-04-02 22:00:00|1365.69|1365.69|1369.31|1369.31|1375.66|1375.66|1358.68|1358.68|0
1207260000000|2008-04-03 22:00:00|1369.85|1369.85|1370.4|1370.4|1380.91|1380.91|1362.83|1362.83|0
1207519200000|2008-04-06 22:00:00|1373.69|1373.69|1372.54|1372.54|1386.74|1386.74|1369.02|1369.02|0
1207605600000|2008-04-07 22:00:00|1370.16|1370.16|1365.54|1365.54|1370.16|1370.16|1360.62|1360.62|0
1207692000000|2008-04-08 22:00:00|1365.5|1365.5|1354.49|1354.49|1368.39|1368.39|1349.97|1349.97|0
1207778400000|2008-04-09 22:00:00|1355.37|1355.37|1360.55|1360.55|1367.24|1367.24|1350.11|1350.11|0
1207864800000|2008-04-10 22:00:00|1357.98|1357.98|1332.83|1332.83|1357.98|1357.98|1331.21|1331.21|0
1208124000000|2008-04-13 22:00:00|1332.2|1332.2|1328.32|1328.32|1335.64|1335.64|1326.16|1326.16|0
1208210400000|2008-04-14 22:00:00|1331.72|1331.72|1334.43|1334.43|1337.72|1337.72|1324.35|1324.35|0
1208296800000|2008-04-15 22:00:00|1337.02|1337.02|1364.71|1364.71|1365.49|1365.49|1337.02|1337.02|0
1208383200000|2008-04-16 22:00:00|1363.37|1363.37|1365.56|1365.56|1368.6|1368.6|1357.25|1357.25|0
1208469600000|2008-04-17 22:00:00|1369|1369|1390.33|1390.33|1395.9|1395.9|1369|1369|0
1208728800000|2008-04-20 22:00:00|1387.72|1387.72|1388.17|1388.17|1390.23|1390.23|1379.25|1379.25|0
1208815200000|2008-04-21 22:00:00|1386.43|1386.43|1375.94|1375.94|1386.43|1386.43|1369.84|1369.84|0
1208901600000|2008-04-22 22:00:00|1378.4|1378.4|1379.93|1379.93|1387.87|1387.87|1372.24|1372.24|0
1208988000000|2008-04-23 22:00:00|1380.52|1380.52|1388.82|1388.82|1397.72|1397.72|1371.09|1371.09|0
1209074400000|2008-04-24 22:00:00|1387.88|1387.88|1397.84|1397.84|1399.11|1399.11|1379.98|1379.98|0
1209333600000|2008-04-27 22:00:00|1397.96|1397.96|1396.37|1396.37|1402.9|1402.9|1394.4|1394.4|0
1209420000000|2008-04-28 22:00:00|1395.61|1395.61|1390.94|1390.94|1397|1397|1386.7|1386.7|0
1209506400000|2008-04-29 22:00:00|1391.22|1391.22|1385.59|1385.59|1404.57|1404.57|1384.25|1384.25|0
1209592800000|2008-04-30 22:00:00|1385.97|1385.97|1409.34|1409.34|1410.07|1410.07|1383.07|1383.07|0
1209679200000|2008-05-01 22:00:00|1409.16|1409.16|1413.9|1413.9|1422.72|1422.72|1406.25|1406.25|0
1209938400000|2008-05-04 22:00:00|1412.77|1412.77|1407.49|1407.49|1415.7|1415.7|1404.37|1404.37|0
1210024800000|2008-05-05 22:00:00|1405.6|1405.6|1418.26|1418.26|1421.57|1421.57|1397.1|1397.1|0
1210111200000|2008-05-06 22:00:00|1417.49|1417.49|1392.57|1392.57|1419.54|1419.54|1391.16|1391.16|0
1210197600000|2008-05-07 22:00:00|1394.29|1394.29|1397.68|1397.68|1402.35|1402.35|1389.39|1389.39|0
1210284000000|2008-05-08 22:00:00|1394.9|1394.9|1388.28|1388.28|1394.9|1394.9|1384.11|1384.11|0
1210543200000|2008-05-11 22:00:00|1389.4|1389.4|1403.58|1403.58|1404.06|1404.06|1386.2|1386.2|0
1210629600000|2008-05-12 22:00:00|1404.4|1404.4|1403.04|1403.04|1406.3|1406.3|1396.26|1396.26|0
1210716000000|2008-05-13 22:00:00|1405.65|1405.65|1408.66|1408.66|1420.19|1420.19|1405.65|1405.65|0
1210802400000|2008-05-14 22:00:00|1408.36|1408.36|1423.57|1423.57|1424.4|1424.4|1406.87|1406.87|0
1211148000000|2008-05-18 22:00:00|1425.28|1425.28|1426.63|1426.63|1440.24|1440.24|1421.63|1421.63|0
1211234400000|2008-05-19 22:00:00|1424.49|1424.49|1413.4|1413.4|1424.49|1424.49|1409.09|1409.09|0
1211320800000|2008-05-20 22:00:00|1414.06|1414.06|1390.71|1390.71|1419.12|1419.12|1388.81|1388.81|0
1211407200000|2008-05-21 22:00:00|1390.83|1390.83|1394.35|1394.35|1399.07|1399.07|1390.23|1390.23|0
1211493600000|2008-05-22 22:00:00|1392.2|1392.2|1375.93|1375.93|1392.2|1392.2|1373.72|1373.72|0
1211839200000|2008-05-26 22:00:00|1375.97|1375.97|1385.35|1385.35|1387.4|1387.4|1373.07|1373.07|0
1211925600000|2008-05-27 22:00:00|1386.54|1386.54|1390.84|1390.84|1391.25|1391.25|1378.16|1378.16|0
1212012000000|2008-05-28 22:00:00|1390.5|1390.5|1398.26|1398.26|1406.32|1406.32|1388.59|1388.59|0
1212098400000|2008-05-29 22:00:00|1398.36|1398.36|1400.38|1400.38|1404.46|1404.46|1398.08|1398.08|0
1212357600000|2008-06-01 22:00:00|1399.62|1399.62|1385.67|1385.67|1399.62|1399.62|1377.79|1377.79|0
1212444000000|2008-06-02 22:00:00|1386.42|1386.42|1377.65|1377.65|1393.12|1393.12|1370.12|1370.12|0
1212530400000|2008-06-03 22:00:00|1376.26|1376.26|1377.2|1377.2|1388.18|1388.18|1371.74|1371.74|0
1212616800000|2008-06-04 22:00:00|1377.48|1377.48|1404.05|1404.05|1404.05|1404.05|1377.48|1377.48|0
1212962400000|2008-06-08 22:00:00|1360.83|1360.83|1361.76|1361.76|1370.63|1370.63|1350.62|1350.62|0
1213048800000|2008-06-09 22:00:00|1358.98|1358.98|1358.44|1358.44|1366.84|1366.84|1351.56|1351.56|0
1213135200000|2008-06-10 22:00:00|1357.09|1357.09|1335.49|1335.49|1357.09|1357.09|1335.47|1335.47|0
1213221600000|2008-06-11 22:00:00|1335.78|1335.78|1339.87|1339.87|1353.03|1353.03|1331.29|1331.29|0
1213308000000|2008-06-12 22:00:00|1341.81|1341.81|1360.03|1360.03|1360.03|1360.03|1341.71|1341.71|0
1213567200000|2008-06-15 22:00:00|1358.85|1358.85|1360.14|1360.14|1364.7|1364.7|1352.07|1352.07|0
1213653600000|2008-06-16 22:00:00|1360.71|1360.71|1350.93|1350.93|1366.59|1366.59|1350.54|1350.54|0
1213740000000|2008-06-17 22:00:00|1349.59|1349.59|1337.81|1337.81|1349.59|1349.59|1333.4|1333.4|0
1213826400000|2008-06-18 22:00:00|1336.89|1336.89|1342.83|1342.83|1347.66|1347.66|1330.5|1330.5|0
1213912800000|2008-06-19 22:00:00|1341.02|1341.02|1317.93|1317.93|1341.02|1341.02|1314.46|1314.46|0
1214172000000|2008-06-22 22:00:00|1319.77|1319.77|1318|1318|1323.78|1323.78|1315.31|1315.31|0
1214258400000|2008-06-23 22:00:00|1317.23|1317.23|1314.29|1314.29|1326.02|1326.02|1304.42|1304.42|0
1214344800000|2008-06-24 22:00:00|1314.54|1314.54|1321.97|1321.97|1335.63|1335.63|1314.54|1314.54|0
1214431200000|2008-06-25 22:00:00|1316.29|1316.29|1283.15|1283.15|1316.29|1316.29|1283.15|1283.15|0
1214517600000|2008-06-26 22:00:00|1283.6|1283.6|1278.38|1278.38|1289.45|1289.45|1272|1272|0
1214776800000|2008-06-29 22:00:00|1278.06|1278.06|1280|1280|1290.31|1290.31|1274.86|1274.86|0
1214863200000|2008-06-30 22:00:00|1276.69|1276.69|1284.91|1284.91|1285.31|1285.31|1260.68|1260.68|0
1214949600000|2008-07-01 22:00:00|1285.82|1285.82|1261.52|1261.52|1292.17|1292.17|1261.51|1261.51|0
1215381600000|2008-07-06 22:00:00|1262.9|1262.9|1252.31|1252.31|1273.95|1273.95|1240.68|1240.68|0
1215468000000|2008-07-07 22:00:00|1251.84|1251.84|1273.7|1273.7|1274.17|1274.17|1242.84|1242.84|0
1215554400000|2008-07-08 22:00:00|1273.38|1273.38|1244.69|1244.69|1277.36|1277.36|1244.57|1244.57|0
1215640800000|2008-07-09 22:00:00|1245.25|1245.25|1253.39|1253.39|1257.65|1257.65|1236.76|1236.76|0
1215727200000|2008-07-10 22:00:00|1248.66|1248.66|1239.49|1239.49|1257.27|1257.27|1225.35|1225.35|0
1215986400000|2008-07-13 22:00:00|1241.61|1241.61|1228.3|1228.3|1253.5|1253.5|1225.01|1225.01|0
1216072800000|2008-07-14 22:00:00|1226.83|1226.83|1214.91|1214.91|1234.35|1234.35|1200.44|1200.44|0
1216159200000|2008-07-15 22:00:00|1214.65|1214.65|1245.36|1245.36|1245.52|1245.52|1211.39|1211.39|0
1216245600000|2008-07-16 22:00:00|1246.31|1246.31|1260.32|1260.32|1262.31|1262.31|1241.49|1241.49|0
1216332000000|2008-07-17 22:00:00|1258.22|1258.22|1260.68|1260.68|1262.23|1262.23|1251.81|1251.81|0
1216591200000|2008-07-20 22:00:00|1261.82|1261.82|1260|1260|1267.74|1267.74|1255.7|1255.7|0
1216677600000|2008-07-21 22:00:00|1257.08|1257.08|1277|1277|1277.42|1277.42|1248.83|1248.83|0
1216764000000|2008-07-22 22:00:00|1278.87|1278.87|1282.19|1282.19|1291.17|1291.17|1276.06|1276.06|0
1216850400000|2008-07-23 22:00:00|1283.22|1283.22|1252.54|1252.54|1283.22|1283.22|1251.48|1251.48|0
1216936800000|2008-07-24 22:00:00|1253.51|1253.51|1257.76|1257.76|1263.23|1263.23|1251.75|1251.75|0
1217196000000|2008-07-27 22:00:00|1257.76|1257.76|1234.37|1234.37|1260.09|1260.09|1234.37|1234.37|0
1217282400000|2008-07-28 22:00:00|1236.38|1236.38|1263.2|1263.2|1263.2|1263.2|1236.38|1236.38|0
1217368800000|2008-07-29 22:00:00|1264.52|1264.52|1284.26|1284.26|1284.33|1284.33|1264.52|1264.52|0
1217455200000|2008-07-30 22:00:00|1281.37|1281.37|1267.38|1267.38|1284.93|1284.93|1265.97|1265.97|0
1217800800000|2008-08-03 22:00:00|1260.16|1260.16|1249.01|1249.01|1260.49|1260.49|1247.45|1247.45|0
1217887200000|2008-08-04 22:00:00|1254.87|1254.87|1284.88|1284.88|1284.88|1284.88|1254.67|1254.67|0
1217973600000|2008-08-05 22:00:00|1283.99|1283.99|1289.19|1289.19|1291.67|1291.67|1276|1276|0
1218146400000|2008-08-07 22:00:00|1266.29|1266.29|1296.32|1296.32|1297.85|1297.85|1262.11|1262.11|0
1218405600000|2008-08-10 22:00:00|1294.42|1294.42|1305.32|1305.32|1313.15|1313.15|1291.41|1291.41|0
1218492000000|2008-08-11 22:00:00|1304.79|1304.79|1289.59|1289.59|1304.79|1304.79|1285.64|1285.64|0
1218664800000|2008-08-13 22:00:00|1282.11|1282.11|1292.93|1292.93|1300.11|1300.11|1276.84|1276.84|0
1218751200000|2008-08-14 22:00:00|1293.85|1293.85|1298.2|1298.2|1302.05|1302.05|1290.74|1290.74|0
1219010400000|2008-08-17 22:00:00|1298.14|1298.14|1278.6|1278.6|1300.22|1300.22|1274.51|1274.51|0
1219096800000|2008-08-18 22:00:00|1276.65|1276.65|1266.69|1266.69|1276.65|1276.65|1263.11|1263.11|0
1219183200000|2008-08-19 22:00:00|1267.34|1267.34|1274.54|1274.54|1276.01|1276.01|1261.16|1261.16|0
1219269600000|2008-08-20 22:00:00|1271.07|1271.07|1277.72|1277.72|1281.4|1281.4|1265.22|1265.22|0
1219356000000|2008-08-21 22:00:00|1277.59|1277.59|1292.2|1292.2|1293.09|1293.09|1277.59|1277.59|0
1219615200000|2008-08-24 22:00:00|1290.47|1290.47|1266.84|1266.84|1290.47|1290.47|1264.87|1264.87|0
1219701600000|2008-08-25 22:00:00|1267.03|1267.03|1271.51|1271.51|1275.65|1275.65|1263.21|1263.21|0
1219788000000|2008-08-26 22:00:00|1271.29|1271.29|1281.66|1281.66|1285.05|1285.05|1270.03|1270.03|0
1219960800000|2008-08-28 22:00:00|1296.49|1296.49|1282.83|1282.83|1297.59|1297.59|1282.74|1282.74|0
1220306400000|2008-09-01 22:00:00|1287.83|1287.83|1277.58|1277.58|1303.04|1303.04|1272.2|1272.2|0
1220392800000|2008-09-02 22:00:00|1276.61|1276.61|1274.98|1274.98|1280.6|1280.6|1265.59|1265.59|0
1220479200000|2008-09-03 22:00:00|1271.8|1271.8|1236.83|1236.83|1271.8|1271.8|1232.83|1232.83|0
1220565600000|2008-09-04 22:00:00|1233.21|1233.21|1242.31|1242.31|1244.94|1244.94|1217.23|1217.23|0
1220824800000|2008-09-07 22:00:00|1249.5|1249.5|1267.79|1267.79|1274.42|1274.42|1247.12|1247.12|0
1220911200000|2008-09-08 22:00:00|1267.98|1267.98|1224.51|1224.51|1268.66|1268.66|1224.51|1224.51|0
1220997600000|2008-09-09 22:00:00|1227.5|1227.5|1232.04|1232.04|1243.9|1243.9|1221.6|1221.6|0
1221084000000|2008-09-10 22:00:00|1229.04|1229.04|1249.05|1249.05|1249.98|1249.98|1211.54|1211.54|0
1221170400000|2008-09-11 22:00:00|1245.88|1245.88|1251.7|1251.7|1255.09|1255.09|1233.81|1233.81|0
1221429600000|2008-09-14 22:00:00|1250.92|1250.92|1192.7|1192.7|1250.92|1250.92|1192.7|1192.7|0
1221516000000|2008-09-15 22:00:00|1188.31|1188.31|1213.59|1213.59|1214.84|1214.84|1169.28|1169.28|0
1221602400000|2008-09-16 22:00:00|1210.34|1210.34|1156.39|1156.39|1210.34|1210.34|1155.88|1155.88|0
1221688800000|2008-09-17 22:00:00|1157.08|1157.08|1206.51|1206.51|1211.14|1211.14|1133.5|1133.5|0
1221775200000|2008-09-18 22:00:00|1213.11|1213.11|1255.08|1255.08|1265.12|1265.12|1213.11|1213.11|0
1222034400000|2008-09-21 22:00:00|1255.37|1255.37|1207.09|1207.09|1255.37|1255.37|1205.61|1205.61|0
1222120800000|2008-09-22 22:00:00|1207.61|1207.61|1188.22|1188.22|1221.15|1221.15|1187.06|1187.06|0
1222207200000|2008-09-23 22:00:00|1188.79|1188.79|1185.87|1185.87|1197.41|1197.41|1179.79|1179.79|0
1222293600000|2008-09-24 22:00:00|1187.87|1187.87|1209.18|1209.18|1220.03|1220.03|1187.87|1187.87|0
1222380000000|2008-09-25 22:00:00|1204.47|1204.47|1213.01|1213.01|1215.77|1215.77|1187.54|1187.54|0
1222639200000|2008-09-28 22:00:00|1209.07|1209.07|1106.39|1106.39|1209.07|1209.07|1106.39|1106.39|0
1222725600000|2008-09-29 22:00:00|1113.78|1113.78|1166.36|1166.36|1168.03|1168.03|1113.78|1113.78|0
1222812000000|2008-09-30 22:00:00|1164.17|1164.17|1161.06|1161.06|1167.03|1167.03|1140.77|1140.77|0
1222898400000|2008-10-01 22:00:00|1160.64|1160.64|1114.28|1114.28|1160.64|1160.64|1111.43|1111.43|0
1222984800000|2008-10-02 22:00:00|1115.16|1115.16|1099.23|1099.23|1153.82|1153.82|1098.14|1098.14|0
1223244000000|2008-10-05 22:00:00|1097.56|1097.56|1056.89|1056.89|1097.56|1097.56|1007.97|1007.97|0
1223330400000|2008-10-06 22:00:00|1057.6|1057.6|996.23|996.23|1072.91|1072.91|996.23|996.23|0
1223416800000|2008-10-07 22:00:00|988.91|988.91|984.94|984.94|1021.06|1021.06|970.97|970.97|0
1223503200000|2008-10-08 22:00:00|988.42|988.42|909.92|909.92|1005.25|1005.25|909.19|909.19|0
1223589600000|2008-10-09 22:00:00|902.31|902.31|899.22|899.22|936.36|936.36|839.8|839.8|0
1223848800000|2008-10-12 22:00:00|912.75|912.75|1003.35|1003.35|1006.93|1006.93|912.75|912.75|0
1223935200000|2008-10-13 22:00:00|1009.97|1009.97|998.01|998.01|1044.31|1044.31|972.07|972.07|0
1224021600000|2008-10-14 22:00:00|994.6|994.6|907.84|907.84|994.6|994.6|903.99|903.99|0
1224108000000|2008-10-15 22:00:00|909.53|909.53|946.43|946.43|947.71|947.71|865.83|865.83|0
1224194400000|2008-10-16 22:00:00|942.29|942.29|940.55|940.55|984.64|984.64|918.74|918.74|0
1224453600000|2008-10-19 22:00:00|943.51|943.51|985.4|985.4|985.4|985.4|943.51|943.51|0
1224540000000|2008-10-20 22:00:00|980.4|980.4|955.05|955.05|985.44|985.44|952.47|952.47|0
1224626400000|2008-10-21 22:00:00|951.67|951.67|896.78|896.78|951.67|951.67|875.81|875.81|0
1224712800000|2008-10-22 22:00:00|899.08|899.08|908.11|908.11|922.83|922.83|858.44|858.44|0
1224799200000|2008-10-23 22:00:00|895.22|895.22|876.77|876.77|896.3|896.3|852.85|852.85|0
1225062000000|2008-10-26 23:00:00|874.28|874.28|848.92|848.92|893.78|893.78|846.75|846.75|0
1225148400000|2008-10-27 23:00:00|848.92|848.92|940.51|940.51|940.51|940.51|845.27|845.27|0
1225234800000|2008-10-28 23:00:00|939.51|939.51|930.09|930.09|969.97|969.97|922.26|922.26|0
1225321200000|2008-10-29 23:00:00|939.38|939.38|954.09|954.09|963.23|963.23|928.5|928.5|0
1225407600000|2008-10-30 23:00:00|953.11|953.11|968.75|968.75|984.38|984.38|944.59|944.59|0
1225666800000|2008-11-02 23:00:00|968.67|968.67|966.3|966.3|975.57|975.57|958.82|958.82|0
1225753200000|2008-11-03 23:00:00|971.31|971.31|1005.75|1005.75|1007.51|1007.51|971.31|971.31|0
1225839600000|2008-11-04 23:00:00|1001.84|1001.84|952.77|952.77|1001.84|1001.84|949.86|949.86|0
1225926000000|2008-11-05 23:00:00|952.4|952.4|904.88|904.88|952.4|952.4|899.73|899.73|0
1226012400000|2008-11-06 23:00:00|907.44|907.44|930.99|930.99|931.46|931.46|906.9|906.9|0
1226271600000|2008-11-09 23:00:00|936.75|936.75|919.21|919.21|951.95|951.95|907.47|907.47|0
1226358000000|2008-11-10 23:00:00|917.15|917.15|898.95|898.95|917.15|917.15|884.9|884.9|0
1226444400000|2008-11-11 23:00:00|893.39|893.39|852.3|852.3|893.39|893.39|850.48|850.48|0
1226530800000|2008-11-12 23:00:00|853.13|853.13|911.29|911.29|913.01|913.01|818.69|818.69|0
1226617200000|2008-11-13 23:00:00|904.36|904.36|873.29|873.29|916.88|916.88|869.88|869.88|0
1226876400000|2008-11-16 23:00:00|873.23|873.23|850.75|850.75|882.29|882.29|848.98|848.98|0
1226962800000|2008-11-17 23:00:00|852.34|852.34|859.12|859.12|865.9|865.9|826.84|826.84|0
1227049200000|2008-11-18 23:00:00|859.03|859.03|806.58|806.58|864.57|864.57|806.18|806.18|0
1227135600000|2008-11-19 23:00:00|805.87|805.87|752.44|752.44|820.52|820.52|747.78|747.78|0
1227222000000|2008-11-20 23:00:00|755.84|755.84|800.03|800.03|801.2|801.2|741.02|741.02|0
1227481200000|2008-11-23 23:00:00|801.2|801.2|851.81|851.81|865.6|865.6|801.2|801.2|0
1227567600000|2008-11-24 23:00:00|853.4|853.4|857.39|857.39|868.94|868.94|834.99|834.99|0
1227654000000|2008-11-25 23:00:00|852.9|852.9|887.68|887.68|887.68|887.68|841.37|841.37|0
1227826800000|2008-11-27 23:00:00|886.89|886.89|896.24|896.24|896.25|896.25|881.21|881.21|0
1228086000000|2008-11-30 23:00:00|888.61|888.61|816.21|816.21|888.61|888.61|815.69|815.69|0
1228172400000|2008-12-01 23:00:00|817.94|817.94|848.81|848.81|850.54|850.54|817.94|817.94|0
1228258800000|2008-12-02 23:00:00|843.6|843.6|870.74|870.74|873.12|873.12|827.6|827.6|0
1228345200000|2008-12-03 23:00:00|869.75|869.75|845.22|845.22|875.6|875.6|833.6|833.6|0
1228431600000|2008-12-04 23:00:00|844.43|844.43|876.07|876.07|879.42|879.42|818.41|818.41|0
1228690800000|2008-12-07 23:00:00|882.71|882.71|909.7|909.7|918.57|918.57|882.71|882.71|0
1228777200000|2008-12-08 23:00:00|906.48|906.48|888.67|888.67|916.26|916.26|885.38|885.38|0
1228863600000|2008-12-09 23:00:00|892.17|892.17|899.24|899.24|908.27|908.27|885.45|885.45|0
1228950000000|2008-12-10 23:00:00|898.35|898.35|873.59|873.59|904.63|904.63|868.73|868.73|0
1229036400000|2008-12-11 23:00:00|871.79|871.79|879.73|879.73|883.24|883.24|851.35|851.35|0
1229295600000|2008-12-14 23:00:00|881.07|881.07|868.57|868.57|884.63|884.63|857.72|857.72|0
1229382000000|2008-12-15 23:00:00|871.53|871.53|913.18|913.18|914.66|914.66|871.53|871.53|0
1229468400000|2008-12-16 23:00:00|908.16|908.16|904.42|904.42|918.85|918.85|895.94|895.94|0
1229554800000|2008-12-17 23:00:00|905.98|905.98|885.28|885.28|911.02|911.02|877.44|877.44|0
1229641200000|2008-12-18 23:00:00|886.96|886.96|887.88|887.88|905.47|905.47|883.02|883.02|0
1229900400000|2008-12-21 23:00:00|887.2|887.2|871.63|871.63|887.37|887.37|857.09|857.09|0
1229986800000|2008-12-22 23:00:00|874.31|874.31|863.16|863.16|880.44|880.44|860.1|860.1|0
1230073200000|2008-12-23 23:00:00|863.87|863.87|868.15|868.15|869.79|869.79|861.44|861.44|0
1230246000000|2008-12-25 23:00:00|869.51|869.51|872.8|872.8|873.74|873.74|866.52|866.52|0
1230505200000|2008-12-28 23:00:00|872.37|872.37|869.42|869.42|873.7|873.7|857.07|857.07|0
1230591600000|2008-12-29 23:00:00|870.58|870.58|890.64|890.64|891.12|891.12|870.58|870.58|0
1230678000000|2008-12-30 23:00:00|890.59|890.59|903.25|903.25|910.32|910.32|889.67|889.67|0
1230850800000|2009-01-01 23:00:00|902.99|902.99|931.8|931.8|934.73|934.73|899.35|899.35|0
1231110000000|2009-01-04 23:00:00|929.17|929.17|927.45|927.45|936.63|936.63|919.53|919.53|0
1231196400000|2009-01-05 23:00:00|931.17|931.17|934.7|934.7|943.85|943.85|927.28|927.28|0
1231282800000|2009-01-06 23:00:00|927.45|927.45|906.65|906.65|927.45|927.45|902.37|902.37|0
1231369200000|2009-01-07 23:00:00|905.73|905.73|909.73|909.73|910|910|896.81|896.81|0
1231455600000|2009-01-08 23:00:00|909.91|909.91|890.35|890.35|911.93|911.93|888.31|888.31|0
1231714800000|2009-01-11 23:00:00|890.4|890.4|870.26|870.26|890.4|890.4|864.32|864.32|0
1231801200000|2009-01-12 23:00:00|869.79|869.79|871.79|871.79|877.02|877.02|862.02|862.02|0
1231887600000|2009-01-13 23:00:00|867.28|867.28|842.62|842.62|867.28|867.28|836.93|836.93|0
1231974000000|2009-01-14 23:00:00|841.99|841.99|843.74|843.74|851.59|851.59|817.04|817.04|0
1232060400000|2009-01-15 23:00:00|844.45|844.45|850.12|850.12|858.13|858.13|830.66|830.66|0
1232406000000|2009-01-19 23:00:00|849.64|849.64|805.22|805.22|849.64|849.64|804.47|804.47|0
1232492400000|2009-01-20 23:00:00|806.77|806.77|840.24|840.24|841.72|841.72|804.3|804.3|0
1232578800000|2009-01-21 23:00:00|839.74|839.74|827.5|827.5|839.74|839.74|811.29|811.29|0
1232665200000|2009-01-22 23:00:00|822.16|822.16|831.95|831.95|838.61|838.61|806.07|806.07|0
1232924400000|2009-01-25 23:00:00|832.5|832.5|836.57|836.57|852.53|852.53|827.69|827.69|0
1233010800000|2009-01-26 23:00:00|837.3|837.3|845.71|845.71|850.45|850.45|835.4|835.4|0
1233097200000|2009-01-27 23:00:00|845.73|845.73|874.09|874.09|877.86|877.86|845.73|845.73|0
1233183600000|2009-01-28 23:00:00|868.89|868.89|845.14|845.14|868.89|868.89|844.15|844.15|0
1233270000000|2009-01-29 23:00:00|845.69|845.69|825.88|825.88|851.66|851.66|821.67|821.67|0
1233529200000|2009-02-01 23:00:00|823.09|823.09|825.44|825.44|830.78|830.78|812.87|812.87|0
1233615600000|2009-02-02 23:00:00|825.69|825.69|838.51|838.51|842.6|842.6|821.98|821.98|0
1233702000000|2009-02-03 23:00:00|837.77|837.77|832.23|832.23|851.85|851.85|829.18|829.18|0
1233788400000|2009-02-04 23:00:00|831.75|831.75|845.85|845.85|850.55|850.55|819.91|819.91|0
1233874800000|2009-02-05 23:00:00|846.09|846.09|868.6|868.6|870.75|870.75|845.42|845.42|0
1234134000000|2009-02-08 23:00:00|868.24|868.24|869.89|869.89|875.01|875.01|861.65|861.65|0
1234220400000|2009-02-09 23:00:00|866.87|866.87|827.16|827.16|868.05|868.05|822.99|822.99|0
1234306800000|2009-02-10 23:00:00|827.41|827.41|833.74|833.74|838.22|838.22|822.3|822.3|0
1234393200000|2009-02-11 23:00:00|829.91|829.91|835.19|835.19|835.48|835.48|808.06|808.06|0
1234479600000|2009-02-12 23:00:00|833.95|833.95|826.84|826.84|839.43|839.43|825.21|825.21|0
1234825200000|2009-02-16 23:00:00|818.61|818.61|789.17|789.17|818.61|818.61|789.17|789.17|0
1234911600000|2009-02-17 23:00:00|791.06|791.06|788.42|788.42|796.17|796.17|780.43|780.43|0
1234998000000|2009-02-18 23:00:00|787.91|787.91|778.94|778.94|797.58|797.58|777.03|777.03|0
1235084400000|2009-02-19 23:00:00|775.87|775.87|770.05|770.05|778.69|778.69|754.25|754.25|0
1235343600000|2009-02-22 23:00:00|773.25|773.25|743.33|743.33|777.85|777.85|742.37|742.37|0
1235430000000|2009-02-23 23:00:00|744.69|744.69|773.14|773.14|775.49|775.49|744.69|744.69|0
1235516400000|2009-02-24 23:00:00|770.64|770.64|764.9|764.9|780.12|780.12|752.89|752.89|0
1235602800000|2009-02-25 23:00:00|765.76|765.76|752.83|752.83|779.42|779.42|751.75|751.75|0
1235689200000|2009-02-26 23:00:00|749.93|749.93|735.09|735.09|751.27|751.27|734.52|734.52|0
1235948400000|2009-03-01 23:00:00|729.57|729.57|700.82|700.82|729.57|729.57|699.7|699.7|0
1236034800000|2009-03-02 23:00:00|704.44|704.44|696.33|696.33|711.67|711.67|692.3|692.3|0
1236121200000|2009-03-03 23:00:00|698.6|698.6|712.87|712.87|724.12|724.12|698.6|698.6|0
1236207600000|2009-03-04 23:00:00|708.27|708.27|682.55|682.55|708.27|708.27|677.93|677.93|0
1236294000000|2009-03-05 23:00:00|684.04|684.04|683.38|683.38|699.09|699.09|666.79|666.79|0
1236553200000|2009-03-08 23:00:00|680.76|680.76|676.53|676.53|695.27|695.27|672.88|672.88|0
1236639600000|2009-03-09 23:00:00|679.28|679.28|719.6|719.6|719.6|719.6|679.28|679.28|0
1236726000000|2009-03-10 23:00:00|719.59|719.59|721.36|721.36|731.92|731.92|713.85|713.85|0
1236812400000|2009-03-11 23:00:00|720.89|720.89|750.74|750.74|752.63|752.63|714.76|714.76|0
1236898800000|2009-03-12 23:00:00|751.97|751.97|756.55|756.55|758.29|758.29|742.46|742.46|0
1237158000000|2009-03-15 23:00:00|758.84|758.84|753.89|753.89|774.53|774.53|753.37|753.37|0
1237244400000|2009-03-16 23:00:00|753.88|753.88|778.12|778.12|778.12|778.12|749.93|749.93|0
1237330800000|2009-03-17 23:00:00|776.01|776.01|794.35|794.35|803.04|803.04|765.64|765.64|0
1237417200000|2009-03-18 23:00:00|797.92|797.92|784.04|784.04|803.24|803.24|781.82|781.82|0
1237503600000|2009-03-19 23:00:00|784.58|784.58|768.54|768.54|788.91|788.91|766.2|766.2|0
1237762800000|2009-03-22 23:00:00|772.31|772.31|822.92|822.92|823.37|823.37|772.31|772.31|0
1237849200000|2009-03-23 23:00:00|820.6|820.6|806.1221|806.1221|823.65|823.65|805.48|805.48|0
1237935600000|2009-03-24 23:00:00|806.81|806.81|813.88|813.88|826.78|826.78|791.37|791.37|0
1238022000000|2009-03-25 23:00:00|814.06|814.06|832.86|832.86|832.98|832.98|814.06|814.06|0
1238108400000|2009-03-26 23:00:00|828.68|828.68|815.94|815.94|828.68|828.68|813.43|813.43|0
1238364000000|2009-03-29 22:00:00|809.07|809.07|787.53|787.53|809.07|809.07|779.81|779.81|0
1238450400000|2009-03-30 22:00:00|790.88|790.88|797.87|797.87|810.48|810.48|790.88|790.88|0
1238536800000|2009-03-31 22:00:00|793.59|793.59|811.08|811.08|813.62|813.62|783.32|783.32|0
1238623200000|2009-04-01 22:00:00|814.53|814.53|834.38|834.38|845.61|845.61|814.53|814.53|0
1238709600000|2009-04-02 22:00:00|835.13|835.13|842.5|842.5|842.5|842.5|826.7|826.7|0
1238968800000|2009-04-05 22:00:00|839.75|839.75|835.48|835.48|839.75|839.75|822.79|822.79|0
1239055200000|2009-04-06 22:00:00|834.12|834.12|815.55|815.55|834.12|834.12|814.53|814.53|0
1239141600000|2009-04-07 22:00:00|816.76|816.76|825.16|825.16|828.42|828.42|814.84|814.84|0
1239228000000|2009-04-08 22:00:00|829.29|829.29|856.56|856.56|856.91|856.91|829.29|829.29|0
1239573600000|2009-04-12 22:00:00|855.33|855.33|858.73|858.73|864.31|864.31|845.35|845.35|0
1239660000000|2009-04-13 22:00:00|856.88|856.88|841.5|841.5|856.88|856.88|840.25|840.25|0
1239746400000|2009-04-14 22:00:00|839.44|839.44|852.06|852.06|852.93|852.93|835.58|835.58|0
1239832800000|2009-04-15 22:00:00|854.54|854.54|865.3|865.3|870.35|870.35|847.04|847.04|0
1239919200000|2009-04-16 22:00:00|865.18|865.18|869.6|869.6|875.63|875.63|860.87|860.87|0
1240178400000|2009-04-19 22:00:00|868.27|868.27|832.39|832.39|868.27|868.27|832.39|832.39|0
1240264800000|2009-04-20 22:00:00|831.25|831.25|850.08|850.08|850.09|850.09|826.83|826.83|0
1240351200000|2009-04-21 22:00:00|847.26|847.26|843.55|843.55|861.78|861.78|840.57|840.57|0
1240437600000|2009-04-22 22:00:00|844.62|844.62|851.92|851.92|852.87|852.87|835.45|835.45|0
1240524000000|2009-04-23 22:00:00|853.91|853.91|866.23|866.23|871.8|871.8|853.91|853.91|0
1240783200000|2009-04-26 22:00:00|862.82|862.82|857.51|857.51|868.83|868.83|854.65|854.65|0
1240869600000|2009-04-27 22:00:00|854.48|854.48|855.16|855.16|864.48|864.48|847.12|847.12|0
1240956000000|2009-04-28 22:00:00|856.85|856.85|873.64|873.64|882.06|882.06|856.85|856.85|0
1241042400000|2009-04-29 22:00:00|876.59|876.59|872.81|872.81|888.7|888.7|868.51|868.51|0
1241128800000|2009-04-30 22:00:00|872.74|872.74|877.52|877.52|880.48|880.48|866.1|866.1|0
1241388000000|2009-05-03 22:00:00|879.21|879.21|907.24|907.24|907.85|907.85|879.21|879.21|0
1241474400000|2009-05-04 22:00:00|906.1|906.1|903.8|903.8|907.7|907.7|897.34|897.34|0
1241560800000|2009-05-05 22:00:00|903.95|903.95|919.53|919.53|920.28|920.28|903.95|903.95|0
1241647200000|2009-05-06 22:00:00|919.58|919.58|907.39|907.39|929.58|929.58|901.36|901.36|0
1241733600000|2009-05-07 22:00:00|909.03|909.03|929.23|929.23|930.17|930.17|909.03|909.03|0
1241992800000|2009-05-10 22:00:00|922.99|922.99|909.24|909.24|922.99|922.99|908.68|908.68|0
1242079200000|2009-05-11 22:00:00|910.52|910.52|908.35|908.35|915.57|915.57|896.46|896.46|0
1242165600000|2009-05-12 22:00:00|905.4|905.4|883.92|883.92|905.4|905.4|882.8|882.8|0
1242252000000|2009-05-13 22:00:00|884.24|884.24|893.07|893.07|898.36|898.36|882.52|882.52|0
1242338400000|2009-05-14 22:00:00|892.76|892.76|882.88|882.88|896.97|896.97|878.94|878.94|0
1242597600000|2009-05-17 22:00:00|886.07|886.07|909.71|909.71|910|910|886.07|886.07|0
1242684000000|2009-05-18 22:00:00|909.67|909.67|908.13|908.13|916.39|916.39|905.22|905.22|0
1242770400000|2009-05-19 22:00:00|908.62|908.62|903.47|903.47|924.6|924.6|901.37|901.37|0
1242856800000|2009-05-20 22:00:00|900.42|900.42|888.33|888.33|900.42|900.42|879.61|879.61|0
1242943200000|2009-05-21 22:00:00|888.68|888.68|887|887|896.65|896.65|883.75|883.75|0
1243288800000|2009-05-25 22:00:00|887|887|910.33|910.33|911.76|911.76|881.46|881.46|0
1243375200000|2009-05-26 22:00:00|909.95|909.95|893.06|893.06|913.84|913.84|891.87|891.87|0
1243461600000|2009-05-27 22:00:00|892.96|892.96|906.83|906.83|909.45|909.45|887.6|887.6|0
1243548000000|2009-05-28 22:00:00|907.02|907.02|919.14|919.14|920.02|920.02|903.56|903.56|0
1243807200000|2009-05-31 22:00:00|923.26|923.26|942.87|942.87|947.77|947.77|923.26|923.26|0
1243893600000|2009-06-01 22:00:00|942.87|942.87|944.74|944.74|949.38|949.38|938.46|938.46|0
1243980000000|2009-06-02 22:00:00|942.51|942.51|931.76|931.76|942.51|942.51|923.85|923.85|0
1244066400000|2009-06-03 22:00:00|932.49|932.49|942.46|942.46|942.47|942.47|929.32|929.32|0
1244152800000|2009-06-04 22:00:00|945.67|945.67|940.09|940.09|951.69|951.69|934.13|934.13|0
1244412000000|2009-06-07 22:00:00|938.12|938.12|939.14|939.14|946.33|946.33|926.44|926.44|0
1244498400000|2009-06-08 22:00:00|940.35|940.35|942.43|942.43|946.92|946.92|936.15|936.15|0
1244584800000|2009-06-09 22:00:00|942.73|942.73|939.15|939.15|949.77|949.77|927.97|927.97|0
1244671200000|2009-06-10 22:00:00|939.04|939.04|944.89|944.89|956.23|956.23|939.04|939.04|0
1244757600000|2009-06-11 22:00:00|943.44|943.44|946.21|946.21|946.3|946.3|935.66|935.66|0
1245016800000|2009-06-14 22:00:00|942.45|942.45|923.72|923.72|942.45|942.45|919.65|919.65|0
1245103200000|2009-06-15 22:00:00|925.6|925.6|911.97|911.97|928|928|911.6|911.6|0
1245189600000|2009-06-16 22:00:00|911.89|911.89|910.71|910.71|918.44|918.44|903.78|903.78|0
1245276000000|2009-06-17 22:00:00|910.86|910.86|918.37|918.37|921.93|921.93|907.94|907.94|0
1245362400000|2009-06-18 22:00:00|919.96|919.96|921.23|921.23|927.09|927.09|915.8|915.8|0
1245621600000|2009-06-21 22:00:00|918.13|918.13|893.04|893.04|918.13|918.13|893.04|893.04|0
1245708000000|2009-06-22 22:00:00|893.46|893.46|895.1|895.1|898.69|898.69|888.86|888.86|0
1245794400000|2009-06-23 22:00:00|896.31|896.31|900.94|900.94|910.85|910.85|896.31|896.31|0
1245880800000|2009-06-24 22:00:00|899.45|899.45|920.26|920.26|921.42|921.42|896.27|896.27|0
1245967200000|2009-06-25 22:00:00|918.84|918.84|918.9|918.9|922|922|913.03|913.03|0
1246226400000|2009-06-28 22:00:00|919.86|919.86|927.23|927.23|927.99|927.99|916.18|916.18|0
1246312800000|2009-06-29 22:00:00|927.15|927.15|919.32|919.32|930.01|930.01|912.86|912.86|0
1246399200000|2009-06-30 22:00:00|920.82|920.82|923.33|923.33|931.92|931.92|920.82|920.82|0
1246485600000|2009-07-01 22:00:00|921.24|921.24|896.42|896.42|921.24|921.24|896.42|896.42|0
1246831200000|2009-07-05 22:00:00|894.27|894.27|898.72|898.72|898.72|898.72|886.36|886.36|0
1246917600000|2009-07-06 22:00:00|898.6|898.6|881.03|881.03|898.6|898.6|879.93|879.93|0
1247004000000|2009-07-07 22:00:00|881.9|881.9|879.56|879.56|886.8|886.8|869.32|869.32|0
1247090400000|2009-07-08 22:00:00|881.28|881.28|882.68|882.68|887.86|887.86|878.45|878.45|0
1247176800000|2009-07-09 22:00:00|880.03|880.03|879.13|879.13|883.57|883.57|872.81|872.81|0
1247436000000|2009-07-12 22:00:00|879.57|879.57|901.05|901.05|901.05|901.05|875.32|875.32|0
1247522400000|2009-07-13 22:00:00|900.77|900.77|905.84|905.84|905.84|905.84|896.5|896.5|0
1247608800000|2009-07-14 22:00:00|910.15|910.15|932.68|932.68|933.95|933.95|910.15|910.15|0
1247695200000|2009-07-15 22:00:00|930.17|930.17|940.74|940.74|943.96|943.96|927.45|927.45|0
1247781600000|2009-07-16 22:00:00|940.56|940.56|940.38|940.38|941.89|941.89|934.65|934.65|0
1248040800000|2009-07-19 22:00:00|942.07|942.07|951.13|951.13|951.62|951.62|940.99|940.99|0
1248127200000|2009-07-20 22:00:00|951.97|951.97|954.58|954.58|956.53|956.53|943.22|943.22|0
1248213600000|2009-07-21 22:00:00|953.4|953.4|954.07|954.07|959.83|959.83|947.75|947.75|0
1248300000000|2009-07-22 22:00:00|954.07|954.07|976.29|976.29|979.42|979.42|953.27|953.27|0
1248386400000|2009-07-23 22:00:00|972.16|972.16|979.26|979.26|979.79|979.79|965.95|965.95|0
1248645600000|2009-07-26 22:00:00|978.63|978.63|982.18|982.18|982.49|982.49|972.29|972.29|0
1248732000000|2009-07-27 22:00:00|981.48|981.48|979.62|979.62|982.35|982.35|969.35|969.35|0
1248818400000|2009-07-28 22:00:00|977.66|977.66|975.15|975.15|977.76|977.76|968.65|968.65|0
1248904800000|2009-07-29 22:00:00|976.01|976.01|986.75|986.75|996.68|996.68|976.01|976.01|0
1248991200000|2009-07-30 22:00:00|986.8|986.8|987.48|987.48|993.18|993.18|982.85|982.85|0
1249250400000|2009-08-02 22:00:00|990.22|990.22|1002.63|1002.63|1003.61|1003.61|990.22|990.22|0
1249336800000|2009-08-03 22:00:00|1001.41|1001.41|1005.65|1005.65|1007.12|1007.12|996.68|996.68|0
1249423200000|2009-08-04 22:00:00|1005.41|1005.41|1002.72|1002.72|1006.64|1006.64|994.31|994.31|0
1249509600000|2009-08-05 22:00:00|1004.06|1004.06|997.08|997.08|1008|1008|992.49|992.49|0
1249596000000|2009-08-06 22:00:00|999.83|999.83|1010.48|1010.48|1018|1018|999.83|999.83|0
1249855200000|2009-08-09 22:00:00|1008.89|1008.89|1007.1|1007.1|1010.12|1010.12|1000.99|1000.99|0
1249941600000|2009-08-10 22:00:00|1005.77|1005.77|994.35|994.35|1005.77|1005.77|992.4|992.4|0
1250028000000|2009-08-11 22:00:00|994|994|1005.81|1005.81|1012.78|1012.78|993.36|993.36|0
1250114400000|2009-08-12 22:00:00|1005.86|1005.86|1012.73|1012.73|1013.14|1013.14|1000.82|1000.82|0
1250200800000|2009-08-13 22:00:00|1012.23|1012.23|1004.09|1004.09|1012.6|1012.6|994.6|994.6|0
1250460000000|2009-08-16 22:00:00|998.18|998.18|979.73|979.73|998.18|998.18|978.51|978.51|0
1250546400000|2009-08-17 22:00:00|980.62|980.62|989.67|989.67|991.2|991.2|980.62|980.62|0
1250632800000|2009-08-18 22:00:00|986.88|986.88|996.46|996.46|999.61|999.61|980.62|980.62|0
1250719200000|2009-08-19 22:00:00|996.41|996.41|1007.37|1007.37|1008.92|1008.92|996.39|996.39|0
1250805600000|2009-08-20 22:00:00|1009.06|1009.06|1026.13|1026.13|1027.59|1027.59|1009.06|1009.06|0
1251064800000|2009-08-23 22:00:00|1026.59|1026.59|1025.57|1025.57|1035.82|1035.82|1022.48|1022.48|0
1251151200000|2009-08-24 22:00:00|1026.63|1026.63|1028|1028|1037.75|1037.75|1026.21|1026.21|0
1251237600000|2009-08-25 22:00:00|1027.35|1027.35|1028.12|1028.12|1032.47|1032.47|1021.57|1021.57|0
1251324000000|2009-08-26 22:00:00|1027.81|1027.81|1030.98|1030.98|1033.33|1033.33|1016.2|1016.2|0
1251410400000|2009-08-27 22:00:00|1031.62|1031.62|1028.93|1028.93|1039.47|1039.47|1023.13|1023.13|0
1251669600000|2009-08-30 22:00:00|1025.21|1025.21|1020.62|1020.62|1025.21|1025.21|1014.62|1014.62|0
1251756000000|2009-08-31 22:00:00|1019.52|1019.52|998.04|998.04|1028.45|1028.45|996.28|996.28|0
1251842400000|2009-09-01 22:00:00|996.07|996.07|994.75|994.75|1000.34|1000.34|991.97|991.97|0
1251928800000|2009-09-02 22:00:00|996.12|996.12|1003.24|1003.24|1003.43|1003.43|992.25|992.25|0
1252015200000|2009-09-03 22:00:00|1003.84|1003.84|1016.4|1016.4|1016.48|1016.48|1001.65|1001.65|0
1252360800000|2009-09-07 22:00:00|1018.67|1018.67|1025.39|1025.39|1026.07|1026.07|1018.67|1018.67|0
1252447200000|2009-09-08 22:00:00|1025.36|1025.36|1033.37|1033.37|1036.34|1036.34|1023.97|1023.97|0
1252533600000|2009-09-09 22:00:00|1032.99|1032.99|1044.14|1044.14|1044.14|1044.14|1028.04|1028.04|0
1252620000000|2009-09-10 22:00:00|1043.92|1043.92|1042.73|1042.73|1048.18|1048.18|1038.4|1038.4|0
1252879200000|2009-09-13 22:00:00|1040.15|1040.15|1049.34|1049.34|1049.74|1049.74|1035|1035|0
1252965600000|2009-09-14 22:00:00|1049.03|1049.03|1052.63|1052.63|1056.04|1056.04|1043.42|1043.42|0
1253052000000|2009-09-15 22:00:00|1053.99|1053.99|1068.76|1068.76|1068.76|1068.76|1052.87|1052.87|0
1253138400000|2009-09-16 22:00:00|1067.87|1067.87|1065.49|1065.49|1074.77|1074.77|1061.2|1061.2|0
1253224800000|2009-09-17 22:00:00|1066.6|1066.6|1068.3|1068.3|1071.52|1071.52|1064.27|1064.27|0
1253484000000|2009-09-20 22:00:00|1067.14|1067.14|1064.66|1064.66|1067.28|1067.28|1057.46|1057.46|0
1253570400000|2009-09-21 22:00:00|1066.35|1066.35|1071.66|1071.66|1073.81|1073.81|1066.35|1066.35|0
1253656800000|2009-09-22 22:00:00|1072.69|1072.69|1060.87|1060.87|1080.15|1080.15|1060.39|1060.39|0
1253743200000|2009-09-23 22:00:00|1062.56|1062.56|1050.78|1050.78|1066.29|1066.29|1045.85|1045.85|0
1253829600000|2009-09-24 22:00:00|1049.48|1049.48|1044.38|1044.38|1053.47|1053.47|1041.17|1041.17|0
1254088800000|2009-09-27 22:00:00|1045.38|1045.38|1062.98|1062.98|1065.13|1065.13|1045.38|1045.38|0
1254175200000|2009-09-28 22:00:00|1063.69|1063.69|1060.61|1060.61|1069.62|1069.62|1057.83|1057.83|0
1254261600000|2009-09-29 22:00:00|1061.02|1061.02|1057.08|1057.08|1063.4|1063.4|1046.47|1046.47|0
1254348000000|2009-09-30 22:00:00|1054.91|1054.91|1029.85|1029.85|1054.91|1054.91|1029.45|1029.45|0
1254434400000|2009-10-01 22:00:00|1029.71|1029.71|1025.21|1025.21|1030.6|1030.6|1019.95|1019.95|0
1254693600000|2009-10-04 22:00:00|1026.87|1026.87|1040.46|1040.46|1042.58|1042.58|1025.92|1025.92|0
1254780000000|2009-10-05 22:00:00|1042.02|1042.02|1054.72|1054.72|1060.55|1060.55|1042.02|1042.02|0
1254866400000|2009-10-06 22:00:00|1053.65|1053.65|1057.58|1057.58|1058.02|1058.02|1050.1|1050.1|0
1254952800000|2009-10-07 22:00:00|1060.03|1060.03|1065.48|1065.48|1070.67|1070.67|1060.03|1060.03|0
1255039200000|2009-10-08 22:00:00|1065.28|1065.28|1071.49|1071.49|1071.51|1071.51|1063|1063|0
1255298400000|2009-10-11 22:00:00|1071.63|1071.63|1076.19|1076.19|1079.46|1079.46|1071.63|1071.63|0
1255384800000|2009-10-12 22:00:00|1074.96|1074.96|1073.19|1073.19|1075.3|1075.3|1066.71|1066.71|0
1255471200000|2009-10-13 22:00:00|1078.68|1078.68|1092.02|1092.02|1093.17|1093.17|1078.68|1078.68|0
1255557600000|2009-10-14 22:00:00|1090.36|1090.36|1096.56|1096.56|1096.56|1096.56|1086.41|1086.41|0
1255644000000|2009-10-15 22:00:00|1094.67|1094.67|1087.68|1087.68|1094.67|1094.67|1081.53|1081.53|0
1255903200000|2009-10-18 22:00:00|1088.22|1088.22|1097.91|1097.91|1100.17|1100.17|1086.48|1086.48|0
1255989600000|2009-10-19 22:00:00|1098.64|1098.64|1091.06|1091.06|1098.64|1098.64|1086.16|1086.16|0
1256076000000|2009-10-20 22:00:00|1090.36|1090.36|1081.4|1081.4|1101.36|1101.36|1080.77|1080.77|0
1256162400000|2009-10-21 22:00:00|1080.96|1080.96|1092.91|1092.91|1095.21|1095.21|1074.31|1074.31|0
1256248800000|2009-10-22 22:00:00|1095.62|1095.62|1079.6|1079.6|1095.83|1095.83|1075.49|1075.49|0
1256511600000|2009-10-25 23:00:00|1080.36|1080.36|1066.95|1066.95|1091.75|1091.75|1065.23|1065.23|0
1256598000000|2009-10-26 23:00:00|1067.54|1067.54|1063.41|1063.41|1072.48|1072.48|1060.62|1060.62|0
1256684400000|2009-10-27 23:00:00|1061.51|1061.51|1042.63|1042.63|1063.26|1063.26|1042.19|1042.19|0
1256770800000|2009-10-28 23:00:00|1043.69|1043.69|1066.11|1066.11|1066.83|1066.83|1043.69|1043.69|0
1256857200000|2009-10-29 23:00:00|1065.41|1065.41|1036.19|1036.19|1065.41|1065.41|1033.38|1033.38|0
1257116400000|2009-11-01 23:00:00|1036.18|1036.18|1042.88|1042.88|1052.18|1052.18|1029.38|1029.38|0
1257202800000|2009-11-02 23:00:00|1040.92|1040.92|1045.41|1045.41|1046.36|1046.36|1033.94|1033.94|0
1257289200000|2009-11-03 23:00:00|1047.14|1047.14|1046.5|1046.5|1061|1061|1045.15|1045.15|0
1257375600000|2009-11-04 23:00:00|1047.3|1047.3|1066.63|1066.63|1066.65|1066.65|1047.3|1047.3|0
1257462000000|2009-11-05 23:00:00|1064.95|1064.95|1069.3|1069.3|1071.48|1071.48|1059.32|1059.32|0
1257721200000|2009-11-08 23:00:00|1072.31|1072.31|1093.08|1093.08|1093.19|1093.19|1072.31|1072.31|0
1257807600000|2009-11-09 23:00:00|1091.86|1091.86|1093.01|1093.01|1096.42|1096.42|1087.4|1087.4|0
1257894000000|2009-11-10 23:00:00|1096.04|1096.04|1098.51|1098.51|1105.37|1105.37|1093.81|1093.81|0
1257980400000|2009-11-11 23:00:00|1098.31|1098.31|1087.24|1087.24|1101.97|1101.97|1084.9|1084.9|0
1258066800000|2009-11-12 23:00:00|1087.59|1087.59|1093.48|1093.48|1097.79|1097.79|1085.33|1085.33|0
1258326000000|2009-11-15 23:00:00|1094.13|1094.13|1109.3|1109.3|1113.69|1113.69|1094.13|1094.13|0
1258412400000|2009-11-16 23:00:00|1109.22|1109.22|1110.32|1110.32|1110.52|1110.52|1102.19|1102.19|0
1258498800000|2009-11-17 23:00:00|1109.44|1109.44|1109.8|1109.8|1111.1|1111.1|1102.7|1102.7|0
1258585200000|2009-11-18 23:00:00|1106.44|1106.44|1094.9|1094.9|1106.44|1106.44|1088.4|1088.4|0
1258671600000|2009-11-19 23:00:00|1094.66|1094.66|1091.38|1091.38|1094.66|1094.66|1086.81|1086.81|0
1258930800000|2009-11-22 23:00:00|1094.86|1094.86|1106.24|1106.24|1112.38|1112.38|1094.86|1094.86|0
1259017200000|2009-11-23 23:00:00|1105.83|1105.83|1105.65|1105.65|1107.56|1107.56|1097.63|1097.63|0
1259103600000|2009-11-24 23:00:00|1106.49|1106.49|1110.63|1110.63|1111.18|1111.18|1104.75|1104.75|0
1259276400000|2009-11-26 23:00:00|1105.47|1105.47|1091.49|1091.49|1105.47|1105.47|1083.74|1083.74|0
1259535600000|2009-11-29 23:00:00|1091.07|1091.07|1095.63|1095.63|1097.24|1097.24|1086.25|1086.25|0
1259622000000|2009-11-30 23:00:00|1098.89|1098.89|1108.86|1108.86|1112.28|1112.28|1098.89|1098.89|0
1259708400000|2009-12-01 23:00:00|1109.03|1109.03|1109.24|1109.24|1115.58|1115.58|1105.29|1105.29|0
1259794800000|2009-12-02 23:00:00|1110.59|1110.59|1099.92|1099.92|1117.28|1117.28|1098.74|1098.74|0
1259881200000|2009-12-03 23:00:00|1100.43|1100.43|1105.98|1105.98|1119.13|1119.13|1096.52|1096.52|0
1260140400000|2009-12-06 23:00:00|1105.52|1105.52|1103.25|1103.25|1110.72|1110.72|1100.83|1100.83|0
1260226800000|2009-12-07 23:00:00|1103.04|1103.04|1091.94|1091.94|1103.04|1103.04|1088.61|1088.61|0
1260313200000|2009-12-08 23:00:00|1091.07|1091.07|1095.95|1095.95|1097.04|1097.04|1085.89|1085.89|0
1260399600000|2009-12-09 23:00:00|1098.69|1098.69|1102.35|1102.35|1106.25|1106.25|1098.69|1098.69|0
1260486000000|2009-12-10 23:00:00|1103.96|1103.96|1106.41|1106.41|1108.5|1108.5|1101.34|1101.34|0
1260745200000|2009-12-13 23:00:00|1107.84|1107.84|1114.11|1114.11|1114.76|1114.76|1107.84|1107.84|0
1260831600000|2009-12-14 23:00:00|1114.11|1114.11|1107.93|1107.93|1114.11|1114.11|1105.35|1105.35|0
1260918000000|2009-12-15 23:00:00|1108.61|1108.61|1109.18|1109.18|1116.21|1116.21|1107.96|1107.96|0
1261004400000|2009-12-16 23:00:00|1106.36|1106.36|1096.08|1096.08|1106.36|1106.36|1095.88|1095.88|0
1261090800000|2009-12-17 23:00:00|1097.86|1097.86|1102.47|1102.47|1103.74|1103.74|1093.88|1093.88|0
1261350000000|2009-12-20 23:00:00|1105.31|1105.31|1114.05|1114.05|1117.68|1117.68|1105.31|1105.31|0
1261436400000|2009-12-21 23:00:00|1114.51|1114.51|1118.02|1118.02|1120.27|1120.27|1114.51|1114.51|0
1261522800000|2009-12-22 23:00:00|1118.84|1118.84|1120.59|1120.59|1121.58|1121.58|1116|1116|0
1261609200000|2009-12-23 23:00:00|1121.08|1121.08|1126.48|1126.48|1126.48|1126.48|1121.08|1121.08|0
1261954800000|2009-12-27 23:00:00|1127.53|1127.53|1127.78|1127.78|1130.38|1130.38|1123.51|1123.51|0
1262041200000|2009-12-28 23:00:00|1128.55|1128.55|1126.2|1126.2|1130.38|1130.38|1126.08|1126.08|0
1262127600000|2009-12-29 23:00:00|1125.53|1125.53|1126.42|1126.42|1126.42|1126.42|1121.94|1121.94|0
1262214000000|2009-12-30 23:00:00|1126.6|1126.6|1115.1|1115.1|1127.64|1127.64|1114.81|1114.81|0
1262559600000|2010-01-03 23:00:00|1116.56|1116.56|1132.99|1132.99|1133.87|1133.87|1116.56|1116.56|0
1262646000000|2010-01-04 23:00:00|1132.66|1132.66|1136.52|1136.52|1136.63|1136.63|1129.66|1129.66|0
1262732400000|2010-01-05 23:00:00|1135.71|1135.71|1137.14|1137.14|1139.19|1139.19|1133.95|1133.95|0
1262818800000|2010-01-06 23:00:00|1136.27|1136.27|1141.69|1141.69|1142.46|1142.46|1131.32|1131.32|0
1262905200000|2010-01-07 23:00:00|1140.52|1140.52|1144.98|1144.98|1145.39|1145.39|1136.22|1136.22|0
1263164400000|2010-01-10 23:00:00|1145.96|1145.96|1146.98|1146.98|1149.74|1149.74|1142.02|1142.02|0
1263250800000|2010-01-11 23:00:00|1143.81|1143.81|1136.22|1136.22|1143.81|1143.81|1131.77|1131.77|0
1263337200000|2010-01-12 23:00:00|1137.31|1137.31|1145.68|1145.68|1148.4|1148.4|1133.18|1133.18|0
1263423600000|2010-01-13 23:00:00|1145.68|1145.68|1148.46|1148.46|1150.41|1150.41|1143.8|1143.8|0
1263510000000|2010-01-14 23:00:00|1147.72|1147.72|1136.03|1136.03|1147.77|1147.77|1131.39|1131.39|0
1263855600000|2010-01-18 23:00:00|1136.03|1136.03|1150.23|1150.23|1150.45|1150.45|1135.77|1135.77|0
1263942000000|2010-01-19 23:00:00|1147.95|1147.95|1138.04|1138.04|1147.95|1147.95|1129.25|1129.25|0
1264028400000|2010-01-20 23:00:00|1138.68|1138.68|1116.48|1116.48|1141.58|1141.58|1114.84|1114.84|0
1264114800000|2010-01-21 23:00:00|1115.49|1115.49|1091.76|1091.76|1115.49|1115.49|1090.18|1090.18|0
1264374000000|2010-01-24 23:00:00|1092.4|1092.4|1096.78|1096.78|1102.97|1102.97|1092.4|1092.4|0
1264460400000|2010-01-25 23:00:00|1095.8|1095.8|1092.17|1092.17|1103.69|1103.69|1089.86|1089.86|0
1264546800000|2010-01-26 23:00:00|1091.94|1091.94|1097.5|1097.5|1099.51|1099.51|1083.11|1083.11|0
1264633200000|2010-01-27 23:00:00|1096.93|1096.93|1084.53|1084.53|1100.22|1100.22|1078.46|1078.46|0
1264719600000|2010-01-28 23:00:00|1087.61|1087.61|1073.87|1073.87|1096.45|1096.45|1071.59|1071.59|0
1264978800000|2010-01-31 23:00:00|1073.89|1073.89|1089.19|1089.19|1089.38|1089.38|1073.89|1073.89|0
1265065200000|2010-02-01 23:00:00|1090.05|1090.05|1103.32|1103.32|1104.73|1104.73|1087.96|1087.96|0
1265151600000|2010-02-02 23:00:00|1100.67|1100.67|1097.28|1097.28|1102.72|1102.72|1093.97|1093.97|0
1265238000000|2010-02-03 23:00:00|1097.25|1097.25|1063.11|1063.11|1097.25|1097.25|1062.78|1062.78|0
1265324400000|2010-02-04 23:00:00|1064.12|1064.12|1066.19|1066.19|1067.13|1067.13|1044.5|1044.5|0
1265583600000|2010-02-07 23:00:00|1065.51|1065.51|1056.74|1056.74|1071.2|1071.2|1056.51|1056.51|0
1265670000000|2010-02-08 23:00:00|1060.06|1060.06|1070.52|1070.52|1079.28|1079.28|1060.06|1060.06|0
1265756400000|2010-02-09 23:00:00|1069.68|1069.68|1068.13|1068.13|1073.67|1073.67|1059.34|1059.34|0
1265842800000|2010-02-10 23:00:00|1067.1|1067.1|1078.47|1078.47|1080.04|1080.04|1060.59|1060.59|0
1265929200000|2010-02-11 23:00:00|1075.95|1075.95|1075.51|1075.51|1077.81|1077.81|1062.97|1062.97|0
1266274800000|2010-02-15 23:00:00|1079.13|1079.13|1094.87|1094.87|1095.67|1095.67|1079.13|1079.13|0
1266361200000|2010-02-16 23:00:00|1096.14|1096.14|1099.51|1099.51|1101.03|1101.03|1094.72|1094.72|0
1266447600000|2010-02-17 23:00:00|1099.03|1099.03|1106.75|1106.75|1108.24|1108.24|1097.48|1097.48|0
1266534000000|2010-02-18 23:00:00|1105.49|1105.49|1109.17|1109.17|1112.42|1112.42|1100.8|1100.8|0
1266793200000|2010-02-21 23:00:00|1110|1110|1108.01|1108.01|1112.29|1112.29|1105.38|1105.38|0
1266879600000|2010-02-22 23:00:00|1107.49|1107.49|1094.6|1094.6|1108.58|1108.58|1092.18|1092.18|0
1266966000000|2010-02-23 23:00:00|1095.89|1095.89|1105.24|1105.24|1106.42|1106.42|1095.5|1095.5|0
1267052400000|2010-02-24 23:00:00|1101.24|1101.24|1102.94|1102.94|1103.5|1103.5|1086.02|1086.02|0
1267138800000|2010-02-25 23:00:00|1103.1|1103.1|1104.49|1104.49|1107.24|1107.24|1097.56|1097.56|0
1267398000000|2010-02-28 23:00:00|1105.36|1105.36|1115.71|1115.71|1116.11|1116.11|1105.36|1105.36|0
1267484400000|2010-03-01 23:00:00|1117.01|1117.01|1118.31|1118.31|1123.46|1123.46|1116.51|1116.51|0
1267570800000|2010-03-02 23:00:00|1119.36|1119.36|1118.79|1118.79|1125.64|1125.64|1116.58|1116.58|0
1267657200000|2010-03-03 23:00:00|1119.12|1119.12|1122.97|1122.97|1123.73|1123.73|1116.66|1116.66|0
1267743600000|2010-03-04 23:00:00|1125.12|1125.12|1138.7|1138.7|1139.38|1139.38|1125.12|1125.12|0
1268002800000|2010-03-07 23:00:00|1138.4|1138.4|1138.5|1138.5|1141.05|1141.05|1136.77|1136.77|0
1268089200000|2010-03-08 23:00:00|1137.56|1137.56|1140.45|1140.45|1145.37|1145.37|1134.9|1134.9|0
1268175600000|2010-03-09 23:00:00|1140.22|1140.22|1145.61|1145.61|1148.26|1148.26|1140.09|1140.09|0
1268262000000|2010-03-10 23:00:00|1143.96|1143.96|1150.24|1150.24|1150.24|1150.24|1138.99|1138.99|0
1268348400000|2010-03-11 23:00:00|1151.71|1151.71|1149.99|1149.99|1153.41|1153.41|1146.97|1146.97|0
1268607600000|2010-03-14 23:00:00|1148.53|1148.53|1150.51|1150.51|1150.98|1150.98|1141.45|1141.45|0
1268694000000|2010-03-15 23:00:00|1150.83|1150.83|1159.46|1159.46|1160.28|1160.28|1150.35|1150.35|0
1268780400000|2010-03-16 23:00:00|1159.94|1159.94|1166.21|1166.21|1169.84|1169.84|1159.94|1159.94|0
1268866800000|2010-03-17 23:00:00|1166.13|1166.13|1165.83|1165.83|1167.77|1167.77|1161.16|1161.16|0
1268953200000|2010-03-18 23:00:00|1166.68|1166.68|1159.9|1159.9|1169.2|1169.2|1155.33|1155.33|0
1269212400000|2010-03-21 23:00:00|1157.25|1157.25|1165.81|1165.81|1167.82|1167.82|1152.88|1152.88|0
1269298800000|2010-03-22 23:00:00|1166.47|1166.47|1174.17|1174.17|1174.72|1174.72|1163.83|1163.83|0
1269385200000|2010-03-23 23:00:00|1172.7|1172.7|1167.72|1167.72|1173.04|1173.04|1166.01|1166.01|0
1269471600000|2010-03-24 23:00:00|1170.03|1170.03|1165.73|1165.73|1180.69|1180.69|1165.09|1165.09|0
1269558000000|2010-03-25 23:00:00|1167.58|1167.58|1166.59|1166.59|1173.93|1173.93|1161.48|1161.48|0
1269813600000|2010-03-28 22:00:00|1167.71|1167.71|1173.22|1173.22|1174.85|1174.85|1167.71|1167.71|0
1269900000000|2010-03-29 22:00:00|1173.75|1173.75|1173.27|1173.27|1177.83|1177.83|1168.92|1168.92|0
1269986400000|2010-03-30 22:00:00|1171.75|1171.75|1169.43|1169.43|1174.56|1174.56|1165.77|1165.77|0
1270072800000|2010-03-31 22:00:00|1171.23|1171.23|1178.1|1178.1|1181.43|1181.43|1170.69|1170.69|0
1270418400000|2010-04-04 22:00:00|1178.71|1178.71|1187.44|1187.44|1187.73|1187.73|1178.71|1178.71|0
1270504800000|2010-04-05 22:00:00|1186.01|1186.01|1189.44|1189.44|1191.8|1191.8|1182.77|1182.77|0
1270591200000|2010-04-06 22:00:00|1188.23|1188.23|1182.45|1182.45|1189.6|1189.6|1177.25|1177.25|0
1270677600000|2010-04-07 22:00:00|1181.75|1181.75|1186.44|1186.44|1188.55|1188.55|1175.12|1175.12|0
1270764000000|2010-04-08 22:00:00|1187.47|1187.47|1194.37|1194.37|1194.66|1194.66|1187.15|1187.15|0
1271023200000|2010-04-11 22:00:00|1194.94|1194.94|1196.48|1196.48|1199.2|1199.2|1194.71|1194.71|0
1271109600000|2010-04-12 22:00:00|1195.94|1195.94|1197.3|1197.3|1199.04|1199.04|1188.82|1188.82|0
1271196000000|2010-04-13 22:00:00|1198.69|1198.69|1210.65|1210.65|1210.65|1210.65|1198.69|1198.69|0
1271282400000|2010-04-14 22:00:00|1210.77|1210.77|1211.67|1211.67|1213.92|1213.92|1208.5|1208.5|0
1271368800000|2010-04-15 22:00:00|1210.17|1210.17|1192.13|1192.13|1210.17|1210.17|1186.77|1186.77|0
1271628000000|2010-04-18 22:00:00|1192.06|1192.06|1197.52|1197.52|1197.87|1197.87|1183.68|1183.68|0
1271714400000|2010-04-19 22:00:00|1199.04|1199.04|1207.17|1207.17|1208.58|1208.58|1199.04|1199.04|0
1271800800000|2010-04-20 22:00:00|1207.16|1207.16|1205.94|1205.94|1210.99|1210.99|1198.85|1198.85|0
1271887200000|2010-04-21 22:00:00|1202.52|1202.52|1208.67|1208.67|1210.27|1210.27|1190.19|1190.19|0
1271973600000|2010-04-22 22:00:00|1207.87|1207.87|1217.28|1217.28|1217.28|1217.28|1205.1|1205.1|0
1272232800000|2010-04-25 22:00:00|1217.07|1217.07|1212.05|1212.05|1219.8|1219.8|1211.07|1211.07|0
1272319200000|2010-04-26 22:00:00|1209.92|1209.92|1183.71|1183.71|1211.38|1211.38|1181.62|1181.62|0
1272405600000|2010-04-27 22:00:00|1184.59|1184.59|1191.36|1191.36|1195.05|1195.05|1181.81|1181.81|0
1272492000000|2010-04-28 22:00:00|1193.3|1193.3|1206.78|1206.78|1209.36|1209.36|1193.3|1193.3|0
1272578400000|2010-04-29 22:00:00|1206.77|1206.77|1186.69|1186.69|1207.99|1207.99|1186.32|1186.32|0
1272837600000|2010-05-02 22:00:00|1188.58|1188.58|1202.26|1202.26|1205.13|1205.13|1188.58|1188.58|0
1272924000000|2010-05-03 22:00:00|1197.5|1197.5|1173.6|1173.6|1197.5|1197.5|1168.12|1168.12|0
1273010400000|2010-05-04 22:00:00|1169.24|1169.24|1165.9|1165.9|1175.95|1175.95|1158.15|1158.15|0
1273096800000|2010-05-05 22:00:00|1164.38|1164.38|1128.15|1128.15|1167.58|1167.58|1065.79|1065.79|0
1273183200000|2010-05-06 22:00:00|1127.04|1127.04|1110.88|1110.88|1135.13|1135.13|1094.15|1094.15|0
1273442400000|2010-05-09 22:00:00|1122.27|1122.27|1159.73|1159.73|1163.85|1163.85|1122.27|1122.27|0
1273528800000|2010-05-10 22:00:00|1156.39|1156.39|1155.79|1155.79|1170.48|1170.48|1147.71|1147.71|0
1273615200000|2010-05-11 22:00:00|1155.43|1155.43|1171.67|1171.67|1172.87|1172.87|1155.43|1155.43|0
1273701600000|2010-05-12 22:00:00|1170.04|1170.04|1157.44|1157.44|1173.57|1173.57|1156.14|1156.14|0
1273788000000|2010-05-13 22:00:00|1157.19|1157.19|1135.68|1135.68|1157.19|1157.19|1126.14|1126.14|0
1274047200000|2010-05-16 22:00:00|1136.52|1136.52|1136.94|1136.94|1141.88|1141.88|1114.96|1114.96|0
1274133600000|2010-05-17 22:00:00|1138.78|1138.78|1120.8|1120.8|1148.66|1148.66|1117.2|1117.2|0
1274220000000|2010-05-18 22:00:00|1119.57|1119.57|1115.05|1115.05|1124.27|1124.27|1100.66|1100.66|0
1274306400000|2010-05-19 22:00:00|1107.34|1107.34|1071.59|1071.59|1107.34|1107.34|1071.58|1071.58|0
1280095200000|2010-07-25 22:00:00|1102.89|1102.89|1115.01|1115.01|1115.01|1115.01|1101.3|1101.3|0
1280181600000|2010-07-26 22:00:00|1117.36|1117.36|1113.84|1113.84|1120.95|1120.95|1109.78|1109.78|0
1280268000000|2010-07-27 22:00:00|1112.84|1112.84|1106.13|1106.13|1114.66|1114.66|1103.11|1103.11|0
1280354400000|2010-07-28 22:00:00|1108.07|1108.07|1101.53|1101.53|1115.9|1115.9|1092.82|1092.82|0
1280440800000|2010-07-29 22:00:00|1098.44|1098.44|1101.6|1101.6|1106.44|1106.44|1088.01|1088.01|0
1280700000000|2010-08-01 22:00:00|1107.53|1107.53|1125.86|1125.86|1127.3|1127.3|1107.53|1107.53|0
1280786400000|2010-08-02 22:00:00|1125.34|1125.34|1120.46|1120.46|1125.44|1125.44|1116.76|1116.76|0
1280872800000|2010-08-03 22:00:00|1121.06|1121.06|1127.24|1127.24|1128.75|1128.75|1119.46|1119.46|0
1280959200000|2010-08-04 22:00:00|1125.78|1125.78|1125.81|1125.81|1126.56|1126.56|1118.81|1118.81|0
1281045600000|2010-08-05 22:00:00|1122.07|1122.07|1121.64|1121.64|1123.06|1123.06|1107.17|1107.17|0
1281304800000|2010-08-08 22:00:00|1122.8|1122.8|1127.79|1127.79|1129.24|1129.24|1120.91|1120.91|0
1281391200000|2010-08-09 22:00:00|1122.92|1122.92|1121.06|1121.06|1127.16|1127.16|1111.58|1111.58|0
1281477600000|2010-08-10 22:00:00|1116.89|1116.89|1089.47|1089.47|1116.89|1116.89|1088.55|1088.55|0
1281564000000|2010-08-11 22:00:00|1081.48|1081.48|1083.61|1083.61|1086.72|1086.72|1076.69|1076.69|0
1281650400000|2010-08-12 22:00:00|1082.22|1082.22|1079.25|1079.25|1086.25|1086.25|1079|1079|0
1281909600000|2010-08-15 22:00:00|1077.49|1077.49|1079.38|1079.38|1082.62|1082.62|1069.49|1069.49|0
1281996000000|2010-08-16 22:00:00|1081.16|1081.16|1092.54|1092.54|1100.14|1100.14|1081.16|1081.16|0
1282082400000|2010-08-17 22:00:00|1092.08|1092.08|1094.16|1094.16|1099.77|1099.77|1085.76|1085.76|0
1282168800000|2010-08-18 22:00:00|1092.44|1092.44|1075.63|1075.63|1092.44|1092.44|1070.66|1070.66|0
1282255200000|2010-08-19 22:00:00|1075.63|1075.63|1071.69|1071.69|1075.63|1075.63|1063.91|1063.91|0
1282514400000|2010-08-22 22:00:00|1073.36|1073.36|1067.36|1067.36|1081.58|1081.58|1067.08|1067.08|0
1282600800000|2010-08-23 22:00:00|1063.2|1063.2|1051.87|1051.87|1063.2|1063.2|1046.68|1046.68|0
1282687200000|2010-08-24 22:00:00|1048.98|1048.98|1055.33|1055.33|1059.38|1059.38|1039.83|1039.83|0
1282773600000|2010-08-25 22:00:00|1056.28|1056.28|1047.22|1047.22|1061.45|1061.45|1045.4|1045.4|0
1282860000000|2010-08-26 22:00:00|1049.27|1049.27|1064.59|1064.59|1065.21|1065.21|1039.7|1039.7|0
1283119200000|2010-08-29 22:00:00|1062.9|1062.9|1048.92|1048.92|1064.4|1064.4|1048.79|1048.79|0
1283205600000|2010-08-30 22:00:00|1046.88|1046.88|1049.33|1049.33|1055.14|1055.14|1040.88|1040.88|0
1283292000000|2010-08-31 22:00:00|1049.72|1049.72|1080.29|1080.29|1081.3|1081.3|1049.72|1049.72|0
1283378400000|2010-09-01 22:00:00|1080.66|1080.66|1090.1|1090.1|1090.1|1090.1|1080.39|1080.39|0
1283464800000|2010-09-02 22:00:00|1093.61|1093.61|1104.51|1104.51|1105.1|1105.1|1093.61|1093.61|0
1283810400000|2010-09-06 22:00:00|1102.6|1102.6|1091.84|1091.84|1102.6|1102.6|1091.15|1091.15|0
1283896800000|2010-09-07 22:00:00|1092.36|1092.36|1098.87|1098.87|1103.26|1103.26|1092.36|1092.36|0
1283983200000|2010-09-08 22:00:00|1101.15|1101.15|1104.18|1104.18|1110.27|1110.27|1101.15|1101.15|0
1284069600000|2010-09-09 22:00:00|1104.57|1104.57|1109.55|1109.55|1110.88|1110.88|1103.92|1103.92|0
1284328800000|2010-09-12 22:00:00|1113.38|1113.38|1121.9|1121.9|1123.87|1123.87|1113.38|1113.38|0
1284415200000|2010-09-13 22:00:00|1121.16|1121.16|1121.1|1121.1|1127.36|1127.36|1115.58|1115.58|0
1284501600000|2010-09-14 22:00:00|1119.43|1119.43|1125.07|1125.07|1126.46|1126.46|1114.63|1114.63|0
1284588000000|2010-09-15 22:00:00|1123.89|1123.89|1124.66|1124.66|1125.44|1125.44|1118.88|1118.88|0
1284674400000|2010-09-16 22:00:00|1126.39|1126.39|1125.59|1125.59|1131.47|1131.47|1122.43|1122.43|0
1284933600000|2010-09-19 22:00:00|1126.57|1126.57|1142.71|1142.71|1144.86|1144.86|1126.57|1126.57|0
1285020000000|2010-09-20 22:00:00|1142.82|1142.82|1139.78|1139.78|1148.59|1148.59|1136.22|1136.22|0
1285106400000|2010-09-21 22:00:00|1139.49|1139.49|1134.28|1134.28|1144.38|1144.38|1131.58|1131.58|0
1285192800000|2010-09-22 22:00:00|1131.1|1131.1|1124.83|1124.83|1136.77|1136.77|1122.79|1122.79|0
1285279200000|2010-09-23 22:00:00|1131.69|1131.69|1148.67|1148.67|1148.9|1148.9|1131.69|1131.69|0
1285538400000|2010-09-26 22:00:00|1148.64|1148.64|1142.16|1142.16|1149.92|1149.92|1142|1142|0
1285624800000|2010-09-27 22:00:00|1142.31|1142.31|1147.7|1147.7|1150|1150|1132.09|1132.09|0
1285711200000|2010-09-28 22:00:00|1146.75|1146.75|1144.73|1144.73|1148.63|1148.63|1140.26|1140.26|0
1285797600000|2010-09-29 22:00:00|1145.97|1145.97|1141.2|1141.2|1157.16|1157.16|1136.08|1136.08|0
1285884000000|2010-09-30 22:00:00|1143.49|1143.49|1146.24|1146.24|1150.3|1150.3|1139.42|1139.42|0
1286143200000|2010-10-03 22:00:00|1144.96|1144.96|1137.03|1137.03|1148.16|1148.16|1131.87|1131.87|0
1286229600000|2010-10-04 22:00:00|1140.68|1140.68|1160.75|1160.75|1162.76|1162.76|1140.68|1140.68|0
1286316000000|2010-10-05 22:00:00|1159.81|1159.81|1159.97|1159.97|1162.33|1162.33|1154.85|1154.85|0
1286402400000|2010-10-06 22:00:00|1161.57|1161.57|1158.06|1158.06|1163.87|1163.87|1151.41|1151.41|0
1286488800000|2010-10-07 22:00:00|1158.36|1158.36|1165.15|1165.15|1167.73|1167.73|1155.58|1155.58|0
1286748000000|2010-10-10 22:00:00|1165.32|1165.32|1165.32|1165.32|1168.68|1168.68|1162.02|1162.02|0
1286834400000|2010-10-11 22:00:00|1164.28|1164.28|1169.77|1169.77|1172.58|1172.58|1155.71|1155.71|0
1286920800000|2010-10-12 22:00:00|1171.32|1171.32|1178.1|1178.1|1184.38|1184.38|1171.32|1171.32|0
1287007200000|2010-10-13 22:00:00|1177.82|1177.82|1173.81|1173.81|1178.89|1178.89|1166.71|1166.71|0
1287093600000|2010-10-14 22:00:00|1177.47|1177.47|1176.19|1176.19|1181.2|1181.2|1167.12|1167.12|0
1287352800000|2010-10-17 22:00:00|1176.83|1176.83|1184.71|1184.71|1185.53|1185.53|1174.55|1174.55|0
1287439200000|2010-10-18 22:00:00|1178.64|1178.64|1165.9|1165.9|1178.64|1178.64|1159.71|1159.71|0
1287525600000|2010-10-19 22:00:00|1166.74|1166.74|1178.17|1178.17|1182.94|1182.94|1166.74|1166.74|0
1287612000000|2010-10-20 22:00:00|1179.82|1179.82|1180.26|1180.26|1189.43|1189.43|1171.17|1171.17|0
1287698400000|2010-10-21 22:00:00|1180.52|1180.52|1183.08|1183.08|1183.93|1183.93|1178.99|1178.99|0
1287957600000|2010-10-24 22:00:00|1184.74|1184.74|1185.62|1185.62|1196.14|1196.14|1184.74|1184.74|0
1288044000000|2010-10-25 22:00:00|1184.88|1184.88|1185.64|1185.64|1187.11|1187.11|1177.72|1177.72|0
1288130400000|2010-10-26 22:00:00|1183.84|1183.84|1182.45|1182.45|1183.84|1183.84|1171.7|1171.7|0
1288216800000|2010-10-27 22:00:00|1184.47|1184.47|1183.78|1183.78|1189.53|1189.53|1177.1|1177.1|0
1288303200000|2010-10-28 22:00:00|1183.87|1183.87|1183.26|1183.26|1185.46|1185.46|1179.7|1179.7|0
1288566000000|2010-10-31 23:00:00|1185.71|1185.71|1184.38|1184.38|1195.81|1195.81|1177.65|1177.65|0
1288652400000|2010-11-01 23:00:00|1187.86|1187.86|1193.57|1193.57|1195.88|1195.88|1187.86|1187.86|0
1288738800000|2010-11-02 23:00:00|1193.79|1193.79|1197.96|1197.96|1198.3|1198.3|1183.56|1183.56|0
1288825200000|2010-11-03 23:00:00|1198.34|1198.34|1221.06|1221.06|1221.25|1221.25|1198.34|1198.34|0
1288911600000|2010-11-04 23:00:00|1221.2|1221.2|1225.85|1225.85|1227.08|1227.08|1220.29|1220.29|0
1289170800000|2010-11-07 23:00:00|1223.24|1223.24|1223.25|1223.25|1224.57|1224.57|1217.55|1217.55|0
1289257200000|2010-11-08 23:00:00|1223.59|1223.59|1213.4|1213.4|1226.84|1226.84|1208.94|1208.94|0
1289343600000|2010-11-09 23:00:00|1213.14|1213.14|1218.71|1218.71|1218.75|1218.75|1204.33|1204.33|0
1289430000000|2010-11-10 23:00:00|1213.04|1213.04|1213.54|1213.54|1215.45|1215.45|1204.49|1204.49|0
1289516400000|2010-11-11 23:00:00|1209.07|1209.07|1199.21|1199.21|1210.5|1210.5|1194.08|1194.08|0
1289775600000|2010-11-14 23:00:00|1200.44|1200.44|1197.75|1197.75|1207.43|1207.43|1197.15|1197.15|0
1289862000000|2010-11-15 23:00:00|1194.79|1194.79|1178.34|1178.34|1194.79|1194.79|1173|1173|0
1289948400000|2010-11-16 23:00:00|1178.33|1178.33|1178.59|1178.59|1183.56|1183.56|1175.82|1175.82|0
1290034800000|2010-11-17 23:00:00|1183.75|1183.75|1196.69|1196.69|1200.29|1200.29|1183.75|1183.75|0
1290121200000|2010-11-18 23:00:00|1196.12|1196.12|1199.73|1199.73|1199.97|1199.97|1189.44|1189.44|0
1290380400000|2010-11-21 23:00:00|1198.07|1198.07|1197.84|1197.84|1198.94|1198.94|1184.58|1184.58|0
1290466800000|2010-11-22 23:00:00|1192.51|1192.51|1180.73|1180.73|1192.51|1192.51|1176.91|1176.91|0
1290553200000|2010-11-23 23:00:00|1183.7|1183.7|1198.35|1198.35|1198.62|1198.62|1183.7|1183.7|0
1290726000000|2010-11-25 23:00:00|1194.16|1194.16|1189.4|1189.4|1194.16|1194.16|1186.93|1186.93|0
1290985200000|2010-11-28 23:00:00|1189.08|1189.08|1187.76|1187.76|1190.34|1190.34|1173.64|1173.64|0
1291071600000|2010-11-29 23:00:00|1182.96|1182.96|1180.55|1180.55|1187.4|1187.4|1174.14|1174.14|0
1291158000000|2010-11-30 23:00:00|1186.6|1186.6|1206.07|1206.07|1207.61|1207.61|1186.6|1186.6|0
1291244400000|2010-12-01 23:00:00|1206.81|1206.81|1221.53|1221.53|1221.89|1221.89|1206.81|1206.81|0
1291330800000|2010-12-02 23:00:00|1219.93|1219.93|1224.71|1224.71|1225.57|1225.57|1216.82|1216.82|0
1291590000000|2010-12-05 23:00:00|1223.87|1223.87|1223.12|1223.12|1225.8|1225.8|1220.67|1220.67|0
1291676400000|2010-12-06 23:00:00|1227.25|1227.25|1223.75|1223.75|1235.05|1235.05|1223.25|1223.25|0
1291762800000|2010-12-07 23:00:00|1225.02|1225.02|1228.28|1228.28|1228.93|1228.93|1219.5|1219.5|0
1291849200000|2010-12-08 23:00:00|1230.14|1230.14|1233|1233|1234.71|1234.71|1226.85|1226.85|0
1291935600000|2010-12-09 23:00:00|1233.85|1233.85|1240.4|1240.4|1240.4|1240.4|1232.58|1232.58|0
1292194800000|2010-12-12 23:00:00|1242.52|1242.52|1240.46|1240.46|1246.73|1246.73|1240.34|1240.34|0
1292281200000|2010-12-13 23:00:00|1241.84|1241.84|1241.59|1241.59|1246.59|1246.59|1238.17|1238.17|0
1292367600000|2010-12-14 23:00:00|1241.58|1241.58|1235.23|1235.23|1244.25|1244.25|1234.01|1234.01|0
1292454000000|2010-12-15 23:00:00|1236.34|1236.34|1242.87|1242.87|1243.75|1243.75|1232.85|1232.85|0
1292540400000|2010-12-16 23:00:00|1243.63|1243.63|1243.91|1243.91|1245.81|1245.81|1239.87|1239.87|0
1292799600000|2010-12-19 23:00:00|1245.76|1245.76|1247.08|1247.08|1250.2|1250.2|1241.51|1241.51|0
1292886000000|2010-12-20 23:00:00|1249.43|1249.43|1254.6|1254.6|1255.82|1255.82|1249.43|1249.43|0
1292972400000|2010-12-21 23:00:00|1254.94|1254.94|1258.84|1258.84|1259.39|1259.39|1254.94|1254.94|0
1293058800000|2010-12-22 23:00:00|1257.53|1257.53|1256.77|1256.77|1258.59|1258.59|1254.05|1254.05|0
1293404400000|2010-12-26 23:00:00|1254.66|1254.66|1257.54|1257.54|1258.43|1258.43|1251.48|1251.48|0
1293490800000|2010-12-27 23:00:00|1259.1|1259.1|1258.51|1258.51|1259.9|1259.9|1256.22|1256.22|0
1293577200000|2010-12-28 23:00:00|1258.78|1258.78|1259.78|1259.78|1262.6|1262.6|1258.78|1258.78|0
1293663600000|2010-12-29 23:00:00|1259.44|1259.44|1257.88|1257.88|1261.09|1261.09|1256.32|1256.32|0
1293750000000|2010-12-30 23:00:00|1256.76|1256.76|1257.64|1257.64|1259.34|1259.34|1254.19|1254.19|0
1294009200000|2011-01-02 23:00:00|1257.62|1257.62|1271.87|1271.87|1276.17|1276.17|1257.62|1257.62|0
1294095600000|2011-01-03 23:00:00|1272.95|1272.95|1270.2|1270.2|1274.12|1274.12|1262.66|1262.66|0
1294182000000|2011-01-04 23:00:00|1268.78|1268.78|1276.56|1276.56|1277.63|1277.63|1265.36|1265.36|0
1294268400000|2011-01-05 23:00:00|1276.29|1276.29|1273.85|1273.85|1278.17|1278.17|1270.43|1270.43|0
1294354800000|2011-01-06 23:00:00|1274.41|1274.41|1271.5|1271.5|1276.83|1276.83|1261.7|1261.7|0
1294614000000|2011-01-09 23:00:00|1270.84|1270.84|1269.75|1269.75|1271.52|1271.52|1262.18|1262.18|0
1294700400000|2011-01-10 23:00:00|1272.58|1272.58|1274.48|1274.48|1277.25|1277.25|1269.62|1269.62|0
1294786800000|2011-01-11 23:00:00|1275.65|1275.65|1285.96|1285.96|1286.87|1286.87|1275.65|1275.65|0
1294873200000|2011-01-12 23:00:00|1285.78|1285.78|1283.76|1283.76|1286.7|1286.7|1280.47|1280.47|0
1294959600000|2011-01-13 23:00:00|1282.9|1282.9|1293.24|1293.24|1293.24|1293.24|1281.24|1281.24|0
1295305200000|2011-01-17 23:00:00|1293.22|1293.22|1295.02|1295.02|1296.06|1296.06|1290.16|1290.16|0
1295391600000|2011-01-18 23:00:00|1294.52|1294.52|1281.92|1281.92|1294.6|1294.6|1278.92|1278.92|0
1295478000000|2011-01-19 23:00:00|1280.85|1280.85|1280.26|1280.26|1283.35|1283.35|1271.26|1271.26|0
1295564400000|2011-01-20 23:00:00|1283.63|1283.63|1283.35|1283.35|1291.21|1291.21|1282.07|1282.07|0
1295823600000|2011-01-23 23:00:00|1283.29|1283.29|1290.84|1290.84|1291.93|1291.93|1282.47|1282.47|0
1295910000000|2011-01-24 23:00:00|1288.17|1288.17|1291.18|1291.18|1291.26|1291.26|1281.07|1281.07|0
1295996400000|2011-01-25 23:00:00|1291.97|1291.97|1296.63|1296.63|1299.74|1299.74|1291.97|1291.97|0
1296082800000|2011-01-26 23:00:00|1297.51|1297.51|1299.54|1299.54|1301.29|1301.29|1294.41|1294.41|0
1296169200000|2011-01-27 23:00:00|1299.63|1299.63|1276.34|1276.34|1302.67|1302.67|1275.1|1275.1|0
1296428400000|2011-01-30 23:00:00|1276.5|1276.5|1286.12|1286.12|1287.17|1287.17|1276.5|1276.5|0
1296514800000|2011-01-31 23:00:00|1289.14|1289.14|1307.59|1307.59|1308.86|1308.86|1289.14|1289.14|0
1296601200000|2011-02-01 23:00:00|1305.91|1305.91|1304.03|1304.03|1307.61|1307.61|1302.62|1302.62|0
1296687600000|2011-02-02 23:00:00|1302.77|1302.77|1307.1|1307.1|1308.6|1308.6|1294.83|1294.83|0
1296774000000|2011-02-03 23:00:00|1307.01|1307.01|1310.87|1310.87|1311|1311|1301.67|1301.67|0
1297033200000|2011-02-06 23:00:00|1311.85|1311.85|1319.05|1319.05|1322.85|1322.85|1311.85|1311.85|0
1297119600000|2011-02-07 23:00:00|1318.76|1318.76|1324.57|1324.57|1324.87|1324.87|1316.03|1316.03|0
1297206000000|2011-02-08 23:00:00|1322.48|1322.48|1320.88|1320.88|1324.54|1324.54|1314.89|1314.89|0
1297292400000|2011-02-09 23:00:00|1318.13|1318.13|1321.87|1321.87|1322.78|1322.78|1311.74|1311.74|0
1297378800000|2011-02-10 23:00:00|1318.66|1318.66|1329.15|1329.15|1330.79|1330.79|1316.08|1316.08|0
1297638000000|2011-02-13 23:00:00|1328.73|1328.73|1332.32|1332.32|1332.96|1332.96|1326.9|1326.9|0
1297724400000|2011-02-14 23:00:00|1330.43|1330.43|1328.01|1328.01|1330.43|1330.43|1324.61|1324.61|0
1297810800000|2011-02-15 23:00:00|1329.51|1329.51|1336.32|1336.32|1337.61|1337.61|1329.51|1329.51|0
1297897200000|2011-02-16 23:00:00|1334.37|1334.37|1340.43|1340.43|1341.5|1341.5|1331|1331|0
1297983600000|2011-02-17 23:00:00|1340.38|1340.38|1343.01|1343.01|1344.07|1344.07|1338.12|1338.12|0
1298329200000|2011-02-21 23:00:00|1338.91|1338.91|1315.44|1315.44|1338.91|1338.91|1312.33|1312.33|0
1298415600000|2011-02-22 23:00:00|1315.44|1315.44|1307.4|1307.4|1317.91|1317.91|1299.55|1299.55|0
1298502000000|2011-02-23 23:00:00|1307.09|1307.09|1306.1|1306.1|1310.91|1310.91|1294.26|1294.26|0
1298588400000|2011-02-24 23:00:00|1307.34|1307.34|1319.88|1319.88|1320.61|1320.61|1307.34|1307.34|0
1298847600000|2011-02-27 23:00:00|1321.61|1321.61|1327.22|1327.22|1329.38|1329.38|1320.55|1320.55|0
1298934000000|2011-02-28 23:00:00|1328.64|1328.64|1306.33|1306.33|1332.09|1332.09|1306.14|1306.14|0
1299020400000|2011-03-01 23:00:00|1305.47|1305.47|1308.44|1308.44|1314.19|1314.19|1302.58|1302.58|0
1299106800000|2011-03-02 23:00:00|1312.37|1312.37|1330.97|1330.97|1332.28|1332.28|1312.37|1312.37|0
1299193200000|2011-03-03 23:00:00|1330.73|1330.73|1321.15|1321.15|1331.08|1331.08|1312.59|1312.59|0
1299452400000|2011-03-06 23:00:00|1322.72|1322.72|1310.13|1310.13|1327.68|1327.68|1303.99|1303.99|0
1299538800000|2011-03-07 23:00:00|1311.05|1311.05|1321.82|1321.82|1325.74|1325.74|1306.86|1306.86|0
1299625200000|2011-03-08 23:00:00|1319.92|1319.92|1320.02|1320.02|1323.21|1323.21|1312.27|1312.27|0
1299711600000|2011-03-09 23:00:00|1315.72|1315.72|1295.11|1295.11|1315.72|1315.72|1294.21|1294.21|0
1299798000000|2011-03-10 23:00:00|1293.43|1293.43|1304.28|1304.28|1308.35|1308.35|1291.99|1291.99|0
1300057200000|2011-03-13 23:00:00|1301.19|1301.19|1296.39|1296.39|1301.19|1301.19|1286.37|1286.37|0
1300143600000|2011-03-14 23:00:00|1288.46|1288.46|1281.87|1281.87|1288.46|1288.46|1261.12|1261.12|0
1300230000000|2011-03-15 23:00:00|1279.46|1279.46|1256.88|1256.88|1280.91|1280.91|1249.05|1249.05|0
1300316400000|2011-03-16 23:00:00|1261.61|1261.61|1273.72|1273.72|1278.88|1278.88|1261.61|1261.61|0
1300402800000|2011-03-17 23:00:00|1276.71|1276.71|1279.2|1279.2|1288.88|1288.88|1276.18|1276.18|0
1300662000000|2011-03-20 23:00:00|1281.65|1281.65|1298.38|1298.38|1300.58|1300.58|1281.65|1281.65|0
1300748400000|2011-03-21 23:00:00|1298.29|1298.29|1293.77|1293.77|1299.35|1299.35|1292.7|1292.7|0
1300834800000|2011-03-22 23:00:00|1292.19|1292.19|1297.54|1297.54|1300.51|1300.51|1284.05|1284.05|0
1300921200000|2011-03-23 23:00:00|1300.61|1300.61|1309.66|1309.66|1311.34|1311.34|1297.74|1297.74|0
1301007600000|2011-03-24 23:00:00|1311.8|1311.8|1313.8|1313.8|1319.18|1319.18|1310.15|1310.15|0
1301263200000|2011-03-27 22:00:00|1315.45|1315.45|1310.19|1310.19|1319.74|1319.74|1310.19|1310.19|0
1301349600000|2011-03-28 22:00:00|1309.37|1309.37|1319.44|1319.44|1319.45|1319.45|1305.26|1305.26|0
1301436000000|2011-03-29 22:00:00|1321.89|1321.89|1328.26|1328.26|1331.74|1331.74|1321.89|1321.89|0
1301522400000|2011-03-30 22:00:00|1327.44|1327.44|1325.83|1325.83|1329.77|1329.77|1325.03|1325.03|0
1301608800000|2011-03-31 22:00:00|1329.48|1329.48|1332.41|1332.41|1337.85|1337.85|1328.89|1328.89|0
1301868000000|2011-04-03 22:00:00|1333.56|1333.56|1332.87|1332.87|1336.74|1336.74|1329.1|1329.1|0
1301954400000|2011-04-04 22:00:00|1332.03|1332.03|1332.63|1332.63|1338.21|1338.21|1330.03|1330.03|0
1302040800000|2011-04-05 22:00:00|1335.94|1335.94|1335.54|1335.54|1339.38|1339.38|1331.09|1331.09|0
1302127200000|2011-04-06 22:00:00|1334.82|1334.82|1333.51|1333.51|1338.8|1338.8|1326.56|1326.56|0
1302213600000|2011-04-07 22:00:00|1336.16|1336.16|1328.17|1328.17|1339.46|1339.46|1322.94|1322.94|0
1302472800000|2011-04-10 22:00:00|1329.01|1329.01|1324.46|1324.46|1333.77|1333.77|1321.06|1321.06|0
1302559200000|2011-04-11 22:00:00|1321.96|1321.96|1314.16|1314.16|1321.96|1321.96|1309.51|1309.51|0
1302645600000|2011-04-12 22:00:00|1314.03|1314.03|1314.41|1314.41|1321.35|1321.35|1309.19|1309.19|0
1302732000000|2011-04-13 22:00:00|1311.13|1311.13|1314.52|1314.52|1316.79|1316.79|1302.42|1302.42|0
1302818400000|2011-04-14 22:00:00|1314.54|1314.54|1319.68|1319.68|1322.88|1322.88|1313.68|1313.68|0
1303077600000|2011-04-17 22:00:00|1313.35|1313.35|1305.14|1305.14|1313.35|1313.35|1294.7|1294.7|0
1303164000000|2011-04-18 22:00:00|1305.99|1305.99|1312.62|1312.62|1312.7|1312.7|1303.97|1303.97|0
1303250400000|2011-04-19 22:00:00|1319.12|1319.12|1330.36|1330.36|1332.66|1332.66|1319.12|1319.12|0
1303336800000|2011-04-20 22:00:00|1333.23|1333.23|1337.38|1337.38|1337.49|1337.49|1332.83|1332.83|0
1303682400000|2011-04-24 22:00:00|1337.14|1337.14|1335.25|1335.25|1337.55|1337.55|1331.47|1331.47|0
1303768800000|2011-04-25 22:00:00|1336.75|1336.75|1347.24|1347.24|1349.55|1349.55|1336.75|1336.75|0
1303855200000|2011-04-26 22:00:00|1348.43|1348.43|1355.66|1355.66|1357.49|1357.49|1344.25|1344.25|0
1303941600000|2011-04-27 22:00:00|1353.86|1353.86|1360.48|1360.48|1361.71|1361.71|1353.6|1353.6|0
1304028000000|2011-04-28 22:00:00|1360.14|1360.14|1363.61|1363.61|1364.56|1364.56|1358.69|1358.69|0
1304287200000|2011-05-01 22:00:00|1365.21|1365.21|1361.22|1361.22|1370.58|1370.58|1358.59|1358.59|0
1304373600000|2011-05-02 22:00:00|1359.76|1359.76|1356.62|1356.62|1360.84|1360.84|1349.52|1349.52|0
1304460000000|2011-05-03 22:00:00|1355.9|1355.9|1347.32|1347.32|1355.9|1355.9|1341.5|1341.5|0
1304546400000|2011-05-04 22:00:00|1344.16|1344.16|1335.1|1335.1|1348|1348|1329.17|1329.17|0
1304632800000|2011-05-05 22:00:00|1340.24|1340.24|1340.2|1340.2|1354.36|1354.36|1335.58|1335.58|0
1304892000000|2011-05-08 22:00:00|1340.2|1340.2|1346.29|1346.29|1349.44|1349.44|1338.64|1338.64|0
1304978400000|2011-05-09 22:00:00|1348.34|1348.34|1357.16|1357.16|1359.44|1359.44|1348.34|1348.34|0
1305064800000|2011-05-10 22:00:00|1354.51|1354.51|1342.08|1342.08|1354.51|1354.51|1336.36|1336.36|0
1305151200000|2011-05-11 22:00:00|1339.39|1339.39|1348.65|1348.65|1351.05|1351.05|1332.03|1332.03|0
1305237600000|2011-05-12 22:00:00|1348.69|1348.69|1337.77|1337.77|1350.47|1350.47|1333.36|1333.36|0
1305496800000|2011-05-15 22:00:00|1334.77|1334.77|1329.47|1329.47|1343.33|1343.33|1327.32|1327.32|0
1305583200000|2011-05-16 22:00:00|1326.1|1326.1|1328.98|1328.98|1330.42|1330.42|1318.51|1318.51|0
1305669600000|2011-05-17 22:00:00|1328.54|1328.54|1340.68|1340.68|1341.82|1341.82|1326.59|1326.59|0
1305756000000|2011-05-18 22:00:00|1342.4|1342.4|1343.6|1343.6|1346.82|1346.82|1336.36|1336.36|0
1305842400000|2011-05-19 22:00:00|1342|1342|1333.27|1333.27|1342|1342|1330.67|1330.67|0
1306101600000|2011-05-22 22:00:00|1333.07|1333.07|1317.37|1317.37|1333.07|1333.07|1312.88|1312.88|0
1306188000000|2011-05-23 22:00:00|1317.7|1317.7|1316.28|1316.28|1323.72|1323.72|1313.87|1313.87|0
1306274400000|2011-05-24 22:00:00|1316.36|1316.36|1320.47|1320.47|1325.86|1325.86|1311.8|1311.8|0
1306360800000|2011-05-25 22:00:00|1320.64|1320.64|1325.69|1325.69|1328.51|1328.51|1314.41|1314.41|0
1306447200000|2011-05-26 22:00:00|1325.69|1325.69|1331.1|1331.1|1334.62|1334.62|1325.69|1325.69|0
1306792800000|2011-05-30 22:00:00|1331.1|1331.1|1345.2|1345.2|1345.2|1345.2|1331.1|1331.1|0
1306879200000|2011-05-31 22:00:00|1345.2|1345.2|1314.55|1314.55|1345.2|1345.2|1313.71|1313.71|0
1306965600000|2011-06-01 22:00:00|1314.55|1314.55|1312.94|1312.94|1318.03|1318.03|1305.61|1305.61|0
1307052000000|2011-06-02 22:00:00|1312.94|1312.94|1300.16|1300.16|1312.94|1312.94|1297.9|1297.9|0
1307311200000|2011-06-05 22:00:00|1300.26|1300.26|1286.17|1286.17|1300.26|1300.26|1284.72|1284.72|0
1307397600000|2011-06-06 22:00:00|1286.31|1286.31|1284.94|1284.94|1296.22|1296.22|1284.74|1284.74|0
1307484000000|2011-06-07 22:00:00|1284.63|1284.63|1279.56|1279.56|1287.04|1287.04|1277.42|1277.42|0
1307570400000|2011-06-08 22:00:00|1279.63|1279.63|1289|1289|1294.54|1294.54|1279.63|1279.63|0
1307656800000|2011-06-09 22:00:00|1288.6|1288.6|1270.98|1270.98|1288.6|1288.6|1268.28|1268.28|0
1307916000000|2011-06-12 22:00:00|1271.31|1271.31|1271.83|1271.83|1277.04|1277.04|1265.64|1265.64|0
1308002400000|2011-06-13 22:00:00|1272.22|1272.22|1287.87|1287.87|1292.5|1292.5|1272.22|1272.22|0
1308088800000|2011-06-14 22:00:00|1287.87|1287.87|1265.42|1265.42|1287.87|1287.87|1261.9|1261.9|0
1308175200000|2011-06-15 22:00:00|1265.53|1265.53|1267.64|1267.64|1274.11|1274.11|1258.07|1258.07|0
1308261600000|2011-06-16 22:00:00|1268.58|1268.58|1271.5|1271.5|1279.82|1279.82|1267.4|1267.4|0
1308520800000|2011-06-19 22:00:00|1271.5|1271.5|1278.36|1278.36|1280.42|1280.42|1267.56|1267.56|0
1308607200000|2011-06-20 22:00:00|1278.4|1278.4|1295.52|1295.52|1297.62|1297.62|1278.4|1278.4|0
1308693600000|2011-06-21 22:00:00|1295.48|1295.48|1287.14|1287.14|1298.61|1298.61|1286.79|1286.79|0
1308780000000|2011-06-22 22:00:00|1286.6|1286.6|1283.5|1283.5|1286.6|1286.6|1262.87|1262.87|0
1308866400000|2011-06-23 22:00:00|1283.04|1283.04|1268.45|1268.45|1283.93|1283.93|1267.24|1267.24|0
1309125600000|2011-06-26 22:00:00|1268.44|1268.44|1280.1|1280.1|1284.91|1284.91|1267.53|1267.53|0
1309212000000|2011-06-27 22:00:00|1280.21|1280.21|1296.67|1296.67|1296.8|1296.8|1280.21|1280.21|0
1309298400000|2011-06-28 22:00:00|1296.85|1296.85|1307.41|1307.41|1309.21|1309.21|1296.85|1296.85|0
1309384800000|2011-06-29 22:00:00|1307.64|1307.64|1320.64|1320.64|1321.97|1321.97|1307.64|1307.64|0
1309471200000|2011-06-30 22:00:00|1320.64|1320.64|1339.67|1339.67|1341.01|1341.01|1318.18|1318.18|0
1309816800000|2011-07-04 22:00:00|1339.59|1339.59|1337.88|1337.88|1340.89|1340.89|1334.3|1334.3|0
1309903200000|2011-07-05 22:00:00|1337.56|1337.56|1339.22|1339.22|1340.94|1340.94|1330.92|1330.92|0
1309989600000|2011-07-06 22:00:00|1339.62|1339.62|1353.22|1353.22|1356.48|1356.48|1339.62|1339.62|0
1310076000000|2011-07-07 22:00:00|1352.39|1352.39|1343.8|1343.8|1352.39|1352.39|1333.71|1333.71|0
1310335200000|2011-07-10 22:00:00|1343.31|1343.31|1319.49|1319.49|1343.31|1343.31|1316.42|1316.42|0
1310421600000|2011-07-11 22:00:00|1319.61|1319.61|1313.64|1313.64|1327.17|1327.17|1313.33|1313.33|0
1310508000000|2011-07-12 22:00:00|1314.45|1314.45|1317.72|1317.72|1331.48|1331.48|1314.45|1314.45|0
1310594400000|2011-07-13 22:00:00|1317.74|1317.74|1308.87|1308.87|1326.88|1326.88|1306.51|1306.51|0
1310680800000|2011-07-14 22:00:00|1308.87|1308.87|1316.14|1316.14|1317.7|1317.7|1307.52|1307.52|0
1310940000000|2011-07-17 22:00:00|1315.94|1315.94|1305.44|1305.44|1315.94|1315.94|1295.92|1295.92|0
1311026400000|2011-07-18 22:00:00|1307.07|1307.07|1326.73|1326.73|1328.14|1328.14|1307.07|1307.07|0
1311112800000|2011-07-19 22:00:00|1328.66|1328.66|1325.84|1325.84|1330.43|1330.43|1323.65|1323.65|0
1311199200000|2011-07-20 22:00:00|1325.65|1325.65|1343.8|1343.8|1347|1347|1325.65|1325.65|0
1311285600000|2011-07-21 22:00:00|1343.8|1343.8|1345.02|1345.02|1346.1|1346.1|1336.95|1336.95|0
1311544800000|2011-07-24 22:00:00|1344.32|1344.32|1337.43|1337.43|1344.32|1344.32|1331.09|1331.09|0
1311631200000|2011-07-25 22:00:00|1337.39|1337.39|1331.94|1331.94|1338.51|1338.51|1329.59|1329.59|0
1311717600000|2011-07-26 22:00:00|1331.91|1331.91|1304.89|1304.89|1331.91|1331.91|1303.49|1303.49|0
1311804000000|2011-07-27 22:00:00|1304.84|1304.84|1300.67|1300.67|1316.32|1316.32|1299.16|1299.16|0
1311890400000|2011-07-28 22:00:00|1300.12|1300.12|1292.28|1292.28|1304.16|1304.16|1282.86|1282.86|0
1312149600000|2011-07-31 22:00:00|1292.59|1292.59|1286.94|1286.94|1307.38|1307.38|1274.73|1274.73|0
1312236000000|2011-08-01 22:00:00|1286.56|1286.56|1254.05|1254.05|1286.56|1286.56|1254.03|1254.03|0
1312322400000|2011-08-02 22:00:00|1254.25|1254.25|1260.34|1260.34|1261.2|1261.2|1234.56|1234.56|0
1312408800000|2011-08-03 22:00:00|1260.23|1260.23|1200.07|1200.07|1260.23|1260.23|1199.54|1199.54|0
1312495200000|2011-08-04 22:00:00|1200.28|1200.28|1199.38|1199.38|1218.11|1218.11|1168.09|1168.09|0
1312754400000|2011-08-07 22:00:00|1198.48|1198.48|1119.46|1119.46|1198.48|1198.48|1119.28|1119.28|0
1312840800000|2011-08-08 22:00:00|1120.23|1120.23|1172.53|1172.53|1172.88|1172.88|1101.54|1101.54|0
1312927200000|2011-08-09 22:00:00|1171.77|1171.77|1120.76|1120.76|1171.77|1171.77|1118.01|1118.01|0
1313013600000|2011-08-10 22:00:00|1121.3|1121.3|1172.64|1172.64|1186.29|1186.29|1121.3|1121.3|0
1313100000000|2011-08-11 22:00:00|1172.87|1172.87|1178.81|1178.81|1189.04|1189.04|1170.74|1170.74|0
1313359200000|2011-08-14 22:00:00|1178.86|1178.86|1204.49|1204.49|1204.49|1204.49|1178.86|1178.86|0
1313445600000|2011-08-15 22:00:00|1204.22|1204.22|1192.76|1192.76|1204.22|1204.22|1180.53|1180.53|0
1313532000000|2011-08-16 22:00:00|1192.89|1192.89|1193.89|1193.89|1208.47|1208.47|1184.36|1184.36|0
1313618400000|2011-08-17 22:00:00|1189.62|1189.62|1140.65|1140.65|1189.62|1189.62|1131.03|1131.03|0
1313704800000|2011-08-18 22:00:00|1140.47|1140.47|1123.53|1123.53|1154.54|1154.54|1122.05|1122.05|0
1313964000000|2011-08-21 22:00:00|1123.55|1123.55|1123.82|1123.82|1145.49|1145.49|1121.09|1121.09|0
1314050400000|2011-08-22 22:00:00|1124.36|1124.36|1162.35|1162.35|1162.35|1162.35|1122.91|1122.91|0
1314136800000|2011-08-23 22:00:00|1162.16|1162.16|1177.6|1177.6|1178.56|1178.56|1156.3|1156.3|0
1314223200000|2011-08-24 22:00:00|1176.69|1176.69|1159.27|1159.27|1190.68|1190.68|1155.47|1155.47|0
1314309600000|2011-08-25 22:00:00|1158.85|1158.85|1176.8|1176.8|1181.23|1181.23|1135.91|1135.91|0
1314568800000|2011-08-28 22:00:00|1177.91|1177.91|1210.08|1210.08|1210.28|1210.28|1177.91|1177.91|0
1314655200000|2011-08-29 22:00:00|1209.76|1209.76|1212.92|1212.92|1220.1|1220.1|1195.77|1195.77|0
1314741600000|2011-08-30 22:00:00|1213|1213|1218.89|1218.89|1230.71|1230.71|1209.35|1209.35|0
1314828000000|2011-08-31 22:00:00|1219.12|1219.12|1204.42|1204.42|1229.29|1229.29|1203.85|1203.85|0
1314914400000|2011-09-01 22:00:00|1203.9|1203.9|1173.97|1173.97|1203.9|1203.9|1170.56|1170.56|0
1315173600000|2011-09-04 22:00:00|1124.03|1124.03|1144.03|1144.03|1146.07|1146.07|1115.68|1115.68|0
1315260000000|2011-09-05 22:00:00|1173.97|1173.97|1165.24|1165.24|1173.97|1173.97|1140.13|1140.13|0
1315346400000|2011-09-06 22:00:00|1165.85|1165.85|1198.62|1198.62|1198.62|1198.62|1165.85|1165.85|0
1315432800000|2011-09-07 22:00:00|1197.98|1197.98|1185.9|1185.9|1204.4|1204.4|1183.34|1183.34|0
1315519200000|2011-09-08 22:00:00|1185.37|1185.37|1154.23|1154.23|1185.37|1185.37|1148.37|1148.37|0
1315778400000|2011-09-11 22:00:00|1153.5|1153.5|1162.27|1162.27|1162.52|1162.52|1136.07|1136.07|0
1315864800000|2011-09-12 22:00:00|1162.59|1162.59|1172.87|1172.87|1176.41|1176.41|1157.44|1157.44|0
1315951200000|2011-09-13 22:00:00|1173.32|1173.32|1188.68|1188.68|1202.38|1202.38|1162.73|1162.73|0
1316037600000|2011-09-14 22:00:00|1189.44|1189.44|1209.11|1209.11|1209.11|1209.11|1189.44|1189.44|0
1316124000000|2011-09-15 22:00:00|1209.21|1209.21|1216.01|1216.01|1220.06|1220.06|1204.46|1204.46|0
1316383200000|2011-09-18 22:00:00|1214.99|1214.99|1204.09|1204.09|1214.99|1214.99|1188.36|1188.36|0
1316469600000|2011-09-19 22:00:00|1204.5|1204.5|1202.09|1202.09|1220.39|1220.39|1201.29|1201.29|0
1316556000000|2011-09-20 22:00:00|1203.63|1203.63|1166.76|1166.76|1206.3|1206.3|1166.21|1166.21|0
1316642400000|2011-09-21 22:00:00|1164.55|1164.55|1129.56|1129.56|1164.55|1164.55|1114.22|1114.22|0
1316728800000|2011-09-22 22:00:00|1128.82|1128.82|1136.43|1136.43|1141.72|1141.72|1121.36|1121.36|0
1316988000000|2011-09-25 22:00:00|1136.91|1136.91|1162.95|1162.95|1164.19|1164.19|1131.07|1131.07|0
1317074400000|2011-09-26 22:00:00|1163.32|1163.32|1175.38|1175.38|1195.86|1195.86|1163.32|1163.32|0
1317160800000|2011-09-27 22:00:00|1175.39|1175.39|1151.06|1151.06|1184.71|1184.71|1150.4|1150.4|0
1317247200000|2011-09-28 22:00:00|1151.74|1151.74|1160.4|1160.4|1175.87|1175.87|1139.93|1139.93|0
1317333600000|2011-09-29 22:00:00|1159.93|1159.93|1131.42|1131.42|1159.93|1159.93|1131.34|1131.34|0
1317592800000|2011-10-02 22:00:00|1131.21|1131.21|1099.23|1099.23|1138.99|1138.99|1098.92|1098.92|0
1317679200000|2011-10-03 22:00:00|1097.42|1097.42|1123.95|1123.95|1125.12|1125.12|1074.77|1074.77|0
1317765600000|2011-10-04 22:00:00|1124.03|1124.03|1144.03|1144.03|1146.07|1146.07|1115.68|1115.68|0
1317852000000|2011-10-05 22:00:00|1144.11|1144.11|1164.97|1164.97|1165.55|1165.55|1134.95|1134.95|0
1317938400000|2011-10-06 22:00:00|1165.03|1165.03|1155.46|1155.46|1171.4|1171.4|1150.26|1150.26|0
1318197600000|2011-10-09 22:00:00|1158.15|1158.15|1194.89|1194.89|1194.91|1194.91|1158.15|1158.15|0
1318284000000|2011-10-10 22:00:00|1194.6|1194.6|1195.54|1195.54|1199.24|1199.24|1187.3|1187.3|0
1318370400000|2011-10-11 22:00:00|1196.19|1196.19|1207.25|1207.25|1220.25|1220.25|1196.19|1196.19|0
1318456800000|2011-10-12 22:00:00|1206.96|1206.96|1203.66|1203.66|1207.46|1207.46|1190.58|1190.58|0
1318543200000|2011-10-13 22:00:00|1205.65|1205.65|1224.58|1224.58|1224.61|1224.61|1205.65|1205.65|0
1318802400000|2011-10-16 22:00:00|1224.47|1224.47|1200.86|1200.86|1224.47|1224.47|1198.55|1198.55|0
1318888800000|2011-10-17 22:00:00|1200.75|1200.75|1225.38|1225.38|1233.1|1233.1|1191.48|1191.48|0
1318975200000|2011-10-18 22:00:00|1223.46|1223.46|1209.88|1209.88|1229.64|1229.64|1206.31|1206.31|0
1319061600000|2011-10-19 22:00:00|1211.1|1211.1|1215.39|1215.39|1219.53|1219.53|1197.34|1197.34|0
1319148000000|2011-10-20 22:00:00|1215.39|1215.39|1238.25|1238.25|1239.03|1239.03|1215.39|1215.39|0
1319407200000|2011-10-23 22:00:00|1238.72|1238.72|1254.19|1254.19|1256.55|1256.55|1238.72|1238.72|0
1319493600000|2011-10-24 22:00:00|1254.19|1254.19|1229.05|1229.05|1254.19|1254.19|1226.79|1226.79|0
1319580000000|2011-10-25 22:00:00|1229.17|1229.17|1242|1242|1246.28|1246.28|1221.06|1221.06|0
1319666400000|2011-10-26 22:00:00|1243.97|1243.97|1284.59|1284.59|1292.66|1292.66|1243.97|1243.97|0
1319752800000|2011-10-27 22:00:00|1284.39|1284.39|1285.09|1285.09|1287.08|1287.08|1277.01|1277.01|0
1320015600000|2011-10-30 23:00:00|1284.96|1284.96|1253.3|1253.3|1284.96|1284.96|1253.16|1253.16|0
1320102000000|2011-10-31 23:00:00|1251|1251|1218.28|1218.28|1251|1251|1215.42|1215.42|0
1320188400000|2011-11-01 23:00:00|1219.62|1219.62|1237.9|1237.9|1242.48|1242.48|1219.62|1219.62|0
1320274800000|2011-11-02 23:00:00|1238.25|1238.25|1261.15|1261.15|1263.21|1263.21|1234.81|1234.81|0
1320361200000|2011-11-03 23:00:00|1260.82|1260.82|1253.23|1253.23|1260.82|1260.82|1238.92|1238.92|0
1320620400000|2011-11-06 23:00:00|1253.21|1253.21|1261.12|1261.12|1261.7|1261.7|1240.75|1240.75|0
1320706800000|2011-11-07 23:00:00|1261.12|1261.12|1275.92|1275.92|1277.55|1277.55|1254.99|1254.99|0
1320793200000|2011-11-08 23:00:00|1275.18|1275.18|1229.1|1229.1|1275.18|1275.18|1226.64|1226.64|0
1320879600000|2011-11-09 23:00:00|1229.59|1229.59|1239.69|1239.69|1246.22|1246.22|1227.7|1227.7|0
1320966000000|2011-11-10 23:00:00|1240.12|1240.12|1263.85|1263.85|1266.98|1266.98|1240.12|1240.12|0
1321225200000|2011-11-13 23:00:00|1263.85|1263.85|1251.78|1251.78|1263.85|1263.85|1246.68|1246.68|0
1321311600000|2011-11-14 23:00:00|1251.7|1251.7|1257.81|1257.81|1264.25|1264.25|1244.34|1244.34|0
1321398000000|2011-11-15 23:00:00|1257.81|1257.81|1236.91|1236.91|1259.61|1259.61|1235.67|1235.67|0
1321484400000|2011-11-16 23:00:00|1236.56|1236.56|1216.13|1216.13|1237.73|1237.73|1209.43|1209.43|0
1321570800000|2011-11-17 23:00:00|1216.19|1216.19|1215.65|1215.65|1223.51|1223.51|1211.36|1211.36|0
1321830000000|2011-11-20 23:00:00|1215.62|1215.62|1192.98|1192.98|1215.62|1215.62|1183.16|1183.16|0
1321916400000|2011-11-21 23:00:00|1192.98|1192.98|1188.04|1188.04|1196.81|1196.81|1181.65|1181.65|0
1322002800000|2011-11-22 23:00:00|1187.48|1187.48|1161.79|1161.79|1187.48|1187.48|1161.79|1161.79|0
1322175600000|2011-11-24 23:00:00|1161.41|1161.41|1158.67|1158.67|1172.66|1172.66|1158.66|1158.66|0
1322434800000|2011-11-27 23:00:00|1158.67|1158.67|1192.55|1192.55|1197.35|1197.35|1158.67|1158.67|0
1322521200000|2011-11-28 23:00:00|1192.56|1192.56|1195.19|1195.19|1203.67|1203.67|1191.8|1191.8|0
1322607600000|2011-11-29 23:00:00|1196.72|1196.72|1246.96|1246.96|1247.11|1247.11|1196.72|1196.72|0
1322694000000|2011-11-30 23:00:00|1246.91|1246.91|1244.58|1244.58|1251.09|1251.09|1239.73|1239.73|0
1322780400000|2011-12-01 23:00:00|1246.03|1246.03|1244.28|1244.28|1260.08|1260.08|1243.35|1243.35|0
1323039600000|2011-12-04 23:00:00|1244.33|1244.33|1257.08|1257.08|1266.73|1266.73|1244.33|1244.33|0
1323126000000|2011-12-05 23:00:00|1257.19|1257.19|1258.47|1258.47|1266.03|1266.03|1253.03|1253.03|0
1323212400000|2011-12-06 23:00:00|1258.14|1258.14|1261.01|1261.01|1267.06|1267.06|1244.8|1244.8|0
1323298800000|2011-12-07 23:00:00|1260.87|1260.87|1234.35|1234.35|1260.87|1260.87|1231.47|1231.47|0
1323385200000|2011-12-08 23:00:00|1234.48|1234.48|1255.19|1255.19|1258.25|1258.25|1234.48|1234.48|0
1323644400000|2011-12-11 23:00:00|1255.05|1255.05|1236.47|1236.47|1255.05|1255.05|1227.25|1227.25|0
1323730800000|2011-12-12 23:00:00|1236.83|1236.83|1225.73|1225.73|1249.86|1249.86|1219.43|1219.43|0
1323817200000|2011-12-13 23:00:00|1225.73|1225.73|1211.82|1211.82|1225.73|1225.73|1209.47|1209.47|0
1323903600000|2011-12-14 23:00:00|1212.12|1212.12|1215.75|1215.75|1225.6|1225.6|1212.12|1212.12|0
1323990000000|2011-12-15 23:00:00|1216.09|1216.09|1219.66|1219.66|1231.04|1231.04|1215.2|1215.2|0
1324249200000|2011-12-18 23:00:00|1219.74|1219.74|1205.35|1205.35|1224.57|1224.57|1202.37|1202.37|0
1324335600000|2011-12-19 23:00:00|1205.72|1205.72|1241.3|1241.3|1242.82|1242.82|1205.72|1205.72|0
1324422000000|2011-12-20 23:00:00|1241.25|1241.25|1243.72|1243.72|1245.09|1245.09|1229.51|1229.51|0
1324508400000|2011-12-21 23:00:00|1243.72|1243.72|1254|1254|1255.22|1255.22|1243.72|1243.72|0
1324594800000|2011-12-22 23:00:00|1254|1254|1265.33|1265.33|1265.42|1265.42|1254|1254|0
1324940400000|2011-12-26 23:00:00|1265.02|1265.02|1265.43|1265.43|1269.37|1269.37|1262.3|1262.3|0
1325026800000|2011-12-27 23:00:00|1265.38|1265.38|1249.64|1249.64|1265.85|1265.85|1248.64|1248.64|0
1325026800000|2011-12-27 23:00:00|1265.38|1265.38|1249.64|1249.64|1265.85|1265.85|1248.64|1248.64|0
1325113200000|2011-12-28 23:00:00|1249.75|1249.75|1263.02|1263.02|1263.54|1263.54|1249.75|1249.75|0
1325199600000|2011-12-29 23:00:00|1262.82|1262.82|1257.6|1257.6|1264.12|1264.12|1257.46|1257.46|0
1325545200000|2012-01-02 23:00:00|1258.86|1258.86|1277.06|1277.06|1284.62|1284.62|1258.86|1258.86|0
1325631600000|2012-01-03 23:00:00|1277.03|1277.03|1277.3|1277.3|1278.73|1278.73|1268.1|1268.1|0
1325718000000|2012-01-04 23:00:00|1277.3|1277.3|1281.06|1281.06|1283.05|1283.05|1265.26|1265.26|0
1325804400000|2012-01-05 23:00:00|1280.93|1280.93|1277.81|1277.81|1281.84|1281.84|1273.34|1273.34|0
1326063600000|2012-01-08 23:00:00|1277.83|1277.83|1280.7|1280.7|1281.99|1281.99|1274.55|1274.55|0
1326150000000|2012-01-09 23:00:00|1280.77|1280.77|1292.08|1292.08|1296.46|1296.46|1280.77|1280.77|0
1326236400000|2012-01-10 23:00:00|1292.02|1292.02|1292.48|1292.48|1293.8|1293.8|1285.41|1285.41|0
1326322800000|2012-01-11 23:00:00|1292.48|1292.48|1295.5|1295.5|1296.82|1296.82|1285.77|1285.77|0
1326409200000|2012-01-12 23:00:00|1294.82|1294.82|1289.09|1289.09|1294.82|1294.82|1277.58|1277.58|0
1326754800000|2012-01-16 23:00:00|1290.22|1290.22|1293.67|1293.67|1303|1303|1290.22|1290.22|0
1326841200000|2012-01-17 23:00:00|1293.65|1293.65|1308.04|1308.04|1308.11|1308.11|1290.99|1290.99|0
1326927600000|2012-01-18 23:00:00|1308.07|1308.07|1314.5|1314.5|1315.49|1315.49|1308.07|1308.07|0
1327014000000|2012-01-19 23:00:00|1314.49|1314.49|1315.38|1315.38|1315.38|1315.38|1309.17|1309.17|0
1327273200000|2012-01-22 23:00:00|1315.29|1315.29|1316|1316|1322.28|1322.28|1309.89|1309.89|0
1327359600000|2012-01-23 23:00:00|1315.96|1315.96|1314.65|1314.65|1315.96|1315.96|1306.06|1306.06|0
1327446000000|2012-01-24 23:00:00|1314.4|1314.4|1326.05|1326.05|1328.3|1328.3|1307.65|1307.65|0
1327532400000|2012-01-25 23:00:00|1326.28|1326.28|1318.43|1318.43|1333.47|1333.47|1313.6|1313.6|0
1327618800000|2012-01-26 23:00:00|1318.25|1318.25|1316.33|1316.33|1320.06|1320.06|1311.72|1311.72|0
1327878000000|2012-01-29 23:00:00|1316.16|1316.16|1313.01|1313.01|1316.16|1316.16|1300.49|1300.49|0
1327964400000|2012-01-30 23:00:00|1313.53|1313.53|1312.41|1312.41|1321.41|1321.41|1306.69|1306.69|0
1328050800000|2012-01-31 23:00:00|1312.45|1312.45|1324.09|1324.09|1330.52|1330.52|1312.45|1312.45|0
1328137200000|2012-02-01 23:00:00|1324.24|1324.24|1325.54|1325.54|1329.19|1329.19|1321.57|1321.57|0
1328223600000|2012-02-02 23:00:00|1326.21|1326.21|1344.9|1344.9|1345.34|1345.34|1326.21|1326.21|0
1328482800000|2012-02-05 23:00:00|1344.32|1344.32|1344.33|1344.33|1344.36|1344.36|1337.52|1337.52|0
1328569200000|2012-02-06 23:00:00|1344.33|1344.33|1347.05|1347.05|1349.24|1349.24|1335.92|1335.92|0
1328655600000|2012-02-07 23:00:00|1347.04|1347.04|1349.96|1349.96|1351|1351|1341.95|1341.95|0
1328742000000|2012-02-08 23:00:00|1349.97|1349.97|1351.95|1351.95|1354.32|1354.32|1344.63|1344.63|0
1328828400000|2012-02-09 23:00:00|1351.21|1351.21|1342.64|1342.64|1351.21|1351.21|1337.35|1337.35|0
1329087600000|2012-02-12 23:00:00|1343.06|1343.06|1351.77|1351.77|1353.35|1353.35|1343.06|1343.06|0
1329174000000|2012-02-13 23:00:00|1351.3|1351.3|1350.5|1350.5|1351.3|1351.3|1340.83|1340.83|0
1329260400000|2012-02-14 23:00:00|1350.52|1350.52|1343.23|1343.23|1355.87|1355.87|1340.8|1340.8|0
1329346800000|2012-02-15 23:00:00|1342.61|1342.61|1358.04|1358.04|1359.02|1359.02|1341.22|1341.22|0
1329433200000|2012-02-16 23:00:00|1358.06|1358.06|1361.23|1361.23|1363.4|1363.4|1357.24|1357.24|0
1329778800000|2012-02-20 23:00:00|1361.22|1361.22|1362.21|1362.21|1367.76|1367.76|1358.11|1358.11|0
1329865200000|2012-02-21 23:00:00|1362.11|1362.11|1357.66|1357.66|1362.7|1362.7|1355.53|1355.53|0
1329951600000|2012-02-22 23:00:00|1357.53|1357.53|1363.46|1363.46|1364.24|1364.24|1352.28|1352.28|0
1330038000000|2012-02-23 23:00:00|1363.46|1363.46|1365.74|1365.74|1368.92|1368.92|1363.46|1363.46|0
1330297200000|2012-02-26 23:00:00|1365.2|1365.2|1367.59|1367.59|1371.94|1371.94|1354.92|1354.92|0
1330383600000|2012-02-27 23:00:00|1367.56|1367.56|1372.18|1372.18|1373.09|1373.09|1365.97|1365.97|0
1330470000000|2012-02-28 23:00:00|1372.2|1372.2|1365.68|1365.68|1378.04|1378.04|1363.81|1363.81|0
1330556400000|2012-02-29 23:00:00|1365.9|1365.9|1374.09|1374.09|1376.17|1376.17|1365.9|1365.9|0
1330642800000|2012-03-01 23:00:00|1374.09|1374.09|1369.63|1369.63|1374.53|1374.53|1366.42|1366.42|0
1330902000000|2012-03-04 23:00:00|1369.59|1369.59|1364.33|1364.33|1369.59|1369.59|1359.13|1359.13|0
1330988400000|2012-03-05 23:00:00|1363.63|1363.63|1343.36|1343.36|1363.63|1363.63|1340.03|1340.03|0
1331074800000|2012-03-06 23:00:00|1343.39|1343.39|1352.63|1352.63|1354.85|1354.85|1343.39|1343.39|0
1331161200000|2012-03-07 23:00:00|1352.65|1352.65|1365.91|1365.91|1368.72|1368.72|1352.65|1352.65|0
1331247600000|2012-03-08 23:00:00|1365.97|1365.97|1370.87|1370.87|1374.76|1374.76|1365.97|1365.97|0
1331506800000|2012-03-11 23:00:00|1370.78|1370.78|1371.09|1371.09|1373.04|1373.04|1366.69|1366.69|0
1331593200000|2012-03-12 23:00:00|1371.92|1371.92|1395.95|1395.95|1396.13|1396.13|1371.92|1371.92|0
1331679600000|2012-03-13 23:00:00|1395.95|1395.95|1394.28|1394.28|1399.42|1399.42|1389.97|1389.97|0
1331766000000|2012-03-14 23:00:00|1394.17|1394.17|1402.6|1402.6|1402.63|1402.63|1392.78|1392.78|0
1331852400000|2012-03-15 23:00:00|1402.55|1402.55|1404.17|1404.17|1405.88|1405.88|1401.47|1401.47|0
1332111600000|2012-03-18 23:00:00|1404.17|1404.17|1409.75|1409.75|1414|1414|1402.43|1402.43|0
1332198000000|2012-03-19 23:00:00|1409.59|1409.59|1405.52|1405.52|1409.59|1409.59|1397.68|1397.68|0
1332284400000|2012-03-20 23:00:00|1405.52|1405.52|1402.89|1402.89|1407.75|1407.75|1400.64|1400.64|0
1332370800000|2012-03-21 23:00:00|1402.89|1402.89|1392.78|1392.78|1402.89|1402.89|1388.73|1388.73|0
1332457200000|2012-03-22 23:00:00|1392.78|1392.78|1397.11|1397.11|1399.18|1399.18|1386.87|1386.87|0
1332712800000|2012-03-25 22:00:00|1397.11|1397.11|1416.51|1416.51|1416.58|1416.58|1397.11|1397.11|0
1332799200000|2012-03-26 22:00:00|1416.55|1416.55|1412.52|1412.52|1419.15|1419.15|1411.95|1411.95|0
1332885600000|2012-03-27 22:00:00|1412.52|1412.52|1405.54|1405.54|1413.65|1413.65|1397.2|1397.2|0
1332972000000|2012-03-28 22:00:00|1405.39|1405.39|1403.28|1403.28|1405.39|1405.39|1391.56|1391.56|0
1333058400000|2012-03-29 22:00:00|1403.31|1403.31|1408.47|1408.47|1410.89|1410.89|1401.42|1401.42|0
1333317600000|2012-04-01 22:00:00|1408.47|1408.47|1419.04|1419.04|1422.38|1422.38|1404.46|1404.46|0
1333404000000|2012-04-02 22:00:00|1418.98|1418.98|1413.38|1413.38|1419|1419|1404.62|1404.62|0
1333490400000|2012-04-03 22:00:00|1413.09|1413.09|1398.96|1398.96|1413.09|1413.09|1394.09|1394.09|0
1333576800000|2012-04-04 22:00:00|1398.79|1398.79|1398.08|1398.08|1401.6|1401.6|1392.92|1392.92|0
1333922400000|2012-04-08 22:00:00|1397.45|1397.45|1382.2|1382.2|1397.45|1397.45|1378.24|1378.24|0
1334008800000|2012-04-09 22:00:00|1382.18|1382.18|1358.59|1358.59|1383.01|1383.01|1357.38|1357.38|0
1334095200000|2012-04-10 22:00:00|1358.98|1358.98|1368.71|1368.71|1374.71|1374.71|1358.98|1358.98|0
1334181600000|2012-04-11 22:00:00|1368.77|1368.77|1387.57|1387.57|1388.13|1388.13|1368.77|1368.77|0
1334268000000|2012-04-12 22:00:00|1387.61|1387.61|1370.26|1370.26|1387.61|1387.61|1369.85|1369.85|0
1334527200000|2012-04-15 22:00:00|1370.27|1370.27|1369.57|1369.57|1379.66|1379.66|1365.38|1365.38|0
1334613600000|2012-04-16 22:00:00|1369.57|1369.57|1390.78|1390.78|1392.76|1392.76|1369.57|1369.57|0
1334700000000|2012-04-17 22:00:00|1390.78|1390.78|1385.14|1385.14|1390.78|1390.78|1383.29|1383.29|0
1334786400000|2012-04-18 22:00:00|1385.08|1385.08|1376.92|1376.92|1390.46|1390.46|1370.3|1370.3|0
1334872800000|2012-04-19 22:00:00|1376.96|1376.96|1378.53|1378.53|1387.4|1387.4|1376.96|1376.96|0
1335132000000|2012-04-22 22:00:00|1378.53|1378.53|1366.94|1366.94|1378.53|1378.53|1358.79|1358.79|0
1335218400000|2012-04-23 22:00:00|1366.97|1366.97|1371.97|1371.97|1375.57|1375.57|1366.82|1366.82|0
1335304800000|2012-04-24 22:00:00|1372.11|1372.11|1390.69|1390.69|1391.37|1391.37|1372.11|1372.11|0
1335391200000|2012-04-25 22:00:00|1390.64|1390.64|1399.98|1399.98|1402.09|1402.09|1387.28|1387.28|0
1335477600000|2012-04-26 22:00:00|1400.19|1400.19|1403.36|1403.36|1406.64|1406.64|1397.31|1397.31|0
1335736800000|2012-04-29 22:00:00|1403.26|1403.26|1397.91|1397.91|1403.26|1403.26|1394|1394|0
1335823200000|2012-04-30 22:00:00|1397.86|1397.86|1405.82|1405.82|1415.32|1415.32|1395.73|1395.73|0
1335909600000|2012-05-01 22:00:00|1405.5|1405.5|1402.31|1402.31|1405.5|1405.5|1393.92|1393.92|0
1335996000000|2012-05-02 22:00:00|1402.32|1402.32|1391.57|1391.57|1403.07|1403.07|1388.71|1388.71|0
1336082400000|2012-05-03 22:00:00|1391.51|1391.51|1369.1|1369.1|1391.51|1391.51|1367.96|1367.96|0
1336341600000|2012-05-06 22:00:00|1368.79|1368.79|1369.58|1369.58|1373.91|1373.91|1363.94|1363.94|0
1336428000000|2012-05-07 22:00:00|1369.16|1369.16|1363.72|1363.72|1369.16|1369.16|1347.75|1347.75|0
1336514400000|2012-05-08 22:00:00|1363.2|1363.2|1354.58|1354.58|1363.73|1363.73|1343.13|1343.13|0
1336600800000|2012-05-09 22:00:00|1354.58|1354.58|1357.99|1357.99|1365.88|1365.88|1354.58|1354.58|0
1336687200000|2012-05-10 22:00:00|1358.11|1358.11|1353.39|1353.39|1365.66|1365.66|1348.89|1348.89|0
1336946400000|2012-05-13 22:00:00|1351.93|1351.93|1338.35|1338.35|1351.93|1351.93|1336.61|1336.61|0
1337032800000|2012-05-14 22:00:00|1338.36|1338.36|1330.66|1330.66|1344.94|1344.94|1328.41|1328.41|0
1337119200000|2012-05-15 22:00:00|1330.78|1330.78|1324.8|1324.8|1341.78|1341.78|1324.79|1324.79|0
1337205600000|2012-05-16 22:00:00|1324.82|1324.82|1304.86|1304.86|1326.36|1326.36|1304.86|1304.86|0
1337292000000|2012-05-17 22:00:00|1305.05|1305.05|1295.22|1295.22|1312.24|1312.24|1291.98|1291.98|0
1337551200000|2012-05-20 22:00:00|1295.73|1295.73|1315.99|1315.99|1316.39|1316.39|1295.73|1295.73|0
1337637600000|2012-05-21 22:00:00|1316.09|1316.09|1316.63|1316.63|1328.49|1328.49|1310.04|1310.04|0
1337724000000|2012-05-22 22:00:00|1316.02|1316.02|1318.86|1318.86|1320.71|1320.71|1296.53|1296.53|0
1337810400000|2012-05-23 22:00:00|1318.72|1318.72|1320.68|1320.68|1324.14|1324.14|1310.5|1310.5|0
1337896800000|2012-05-24 22:00:00|1320.81|1320.81|1317.82|1317.82|1324.2|1324.2|1314.23|1314.23|0
1338242400000|2012-05-28 22:00:00|1318.9|1318.9|1332.42|1332.42|1334.93|1334.93|1318.9|1318.9|0
1338328800000|2012-05-29 22:00:00|1331.25|1331.25|1313.32|1313.32|1331.25|1331.25|1310.76|1310.76|0
1338415200000|2012-05-30 22:00:00|1313.09|1313.09|1310.33|1310.33|1319.74|1319.74|1298.9|1298.9|0
1338501600000|2012-05-31 22:00:00|1309.87|1309.87|1278.04|1278.04|1309.87|1309.87|1277.25|1277.25|0
1338760800000|2012-06-03 22:00:00|1278.29|1278.29|1278.18|1278.18|1282.55|1282.55|1266.74|1266.74|0
1338847200000|2012-06-04 22:00:00|1277.82|1277.82|1285.5|1285.5|1287.62|1287.62|1274.16|1274.16|0
1338933600000|2012-06-05 22:00:00|1285.71|1285.01|1317.05|1316.05|1317.95|1316.95|1284.09|1283.39|0
1339020000000|2012-06-06 22:00:00|1316.9|1316.2|1317.32|1316.32|1330.28|1329.68|1312.73|1312.23|0
1339106400000|2012-06-07 22:00:00|1317.55|1316.85|1330.11|1329.41|1330.36|1329.66|1306.55|1305.85|0
1339365600000|2012-06-10 22:00:00|1344.49|1343.79|1308.49|1307.49|1358.05|1357.05|1306.09|1305.39|0
1339452000000|2012-06-11 22:00:00|1308.59|1307.89|1325.5|1324.5|1327.5|1326.78|1304.84|1304.14|0
1339538400000|2012-06-12 22:00:00|1325.23|1324.53|1315.22|1314.22|1328.13|1327.63|1310.63|1310.13|0
1339624800000|2012-06-13 22:00:00|1314.95|1314.25|1333.21|1332.21|1334.81|1334.11|1312.45|1311.75|0
1339711200000|2012-06-14 22:00:00|1333.06|1332.36|1345.29|1344.59|1345.54|1344.84|1331.69|1330.99|0
1339970400000|2012-06-17 22:00:00|1351.42|1350.72|1348.16|1347.16|1354.67|1353.97|1334.32|1333.82|0
1340056800000|2012-06-18 22:00:00|1348.26|1347.56|1356.1|1355.1|1363.79|1363.29|1343.64|1342.94|0
1340143200000|2012-06-19 22:00:00|1355.7|1355|1358.54|1357.54|1361.98|1361.48|1345.73|1345.23|0
1340229600000|2012-06-20 22:00:00|1358.14|1357.44|1328.29|1327.29|1359.77|1359.07|1324.17|1323.67|0
1340316000000|2012-06-21 22:00:00|1328.39|1327.69|1331.98|1331.28|1338.17|1337.67|1325.02|1324.32|0
1340575200000|2012-06-24 22:00:00|1332.61|1331.91|1313.38|1312.38|1332.86|1332.16|1309.01|1308.51|0
1340661600000|2012-06-25 22:00:00|1312.98|1312.28|1322.14|1321.14|1324.83|1324.33|1310.33|1309.83|0
1340748000000|2012-06-26 22:00:00|1322.12|1321.42|1331.64|1330.64|1335.02|1334.52|1318.87|1318.17|0
1340834400000|2012-06-27 22:00:00|1331.87|1331.17|1327.63|1326.63|1334.37|1333.67|1313.52|1313.02|0
1340920800000|2012-06-28 22:00:00|1327.23|1326.53|1364.65|1363.95|1365.78|1365.08|1322.61|1321.91|0
1341180000000|2012-07-01 22:00:00|1365.78|1365.08|1364.48|1363.48|1368.53|1367.83|1355.93|1355.43|0
1341266400000|2012-07-02 22:00:00|1364.33|1363.63|1374.47|1373.47|1376.26|1375.26|1360.96|1360.26|0
1341352800000|2012-07-03 22:00:00|1374.57|1373.87|1374.66|1373.66|1375.7|1375|1369.7|1369|0
1341439200000|2012-07-04 22:00:00|1371.82|1371.12|1367.5|1366.5|1380.7|1380|1362.85|1362.35|0
1341525600000|2012-07-05 22:00:00|1367.35|1366.65|1358.13|1357.43|1369.23|1368.53|1347.63|1347.13|0
1341784800000|2012-07-08 22:00:00|1354.76|1354.06|1352.52|1351.52|1356.01|1355.31|1346.66|1346.16|0
1341871200000|2012-07-09 22:00:00|1352.62|1351.92|1340.86|1339.86|1361.9|1361.4|1336.15|1335.65|0
1341957600000|2012-07-10 22:00:00|1341.09|1340.39|1344.89|1343.89|1347.84|1347.14|1333.24|1332.74|0
1342044000000|2012-07-11 22:00:00|1344.49|1343.79|1335.86|1334.86|1344.49|1343.79|1325.27|1324.77|0
1342130400000|2012-07-12 22:00:00|1335.71|1335.01|1357.46|1356.76|1358.24|1357.74|1334.34|1333.64|0
1342389600000|2012-07-15 22:00:00|1356.59|1355.89|1352.35|1351.35|1357.73|1357.23|1348.49|1347.99|0
1342476000000|2012-07-16 22:00:00|1352.58|1351.88|1362.89|1361.89|1365.73|1365.23|1344.98|1344.48|0
1342562400000|2012-07-17 22:00:00|1362.74|1362.04|1376.75|1375.75|1376.85|1376.15|1357.87|1357.17|0
1342648800000|2012-07-18 22:00:00|1376.85|1376.15|1376.87|1375.87|1381.03|1380.53|1371.13|1370.63|0
1342735200000|2012-07-19 22:00:00|1376.85|1376.15|1363.94|1363.24|1377.1|1376.4|1360.37|1359.37|0
1342994400000|2012-07-22 22:00:00|1360.32|1359.62|1343.84|1342.84|1361.82|1361.12|1337.22|1336.72|0
1343080800000|2012-07-23 22:00:00|1342.44|1341.74|1329.06|1328.06|1351.57|1350.87|1326.66|1325.96|0
1343167200000|2012-07-24 22:00:00|1328.91|1328.21|1340.53|1339.53|1345.04|1344.34|1326.54|1325.84|0
1343253600000|2012-07-25 22:00:00|1340.13|1339.43|1361.45|1360.45|1363.66|1363.16|1333.01|1332.31|0
1343340000000|2012-07-26 22:00:00|1361.05|1360.35|1387.6|1386.9|1389.93|1389.43|1357.93|1357.23|0
1343599200000|2012-07-29 22:00:00|1386.23|1385.53|1385.49|1384.49|1392.38|1391.88|1380.98|1380.28|0
1343685600000|2012-07-30 22:00:00|1385.59|1384.89|1378.01|1377.01|1391.72|1391.02|1375.86|1375.16|0
1343772000000|2012-07-31 22:00:00|1377.86|1377.16|1374.99|1373.99|1386.24|1385.54|1372.89|1372.39|0
1343858400000|2012-08-01 22:00:00|1374.59|1373.89|1366.57|1365.57|1387.72|1387.02|1354.12|1353.62|0
1343944800000|2012-08-02 22:00:00|1365.92|1365.22|1393.82|1393.12|1394.95|1394.45|1364.8|1364.1|0
1344204000000|2012-08-05 22:00:00|1394.95|1394.25|1393.25|1392.25|1399.88|1399.38|1391.7|1391|0
1344290400000|2012-08-06 22:00:00|1393.35|1392.65|1399.81|1398.81|1407.38|1406.88|1391.98|1391.28|0
1344376800000|2012-08-07 22:00:00|1399.91|1399.21|1400.94|1399.94|1403.94|1403.44|1394.54|1393.84|0
1344463200000|2012-08-08 22:00:00|1401.04|1400.34|1402.91|1401.91|1407.29|1406.59|1397.42|1396.72|0
1344549600000|2012-08-09 22:00:00|1402.92|1401.92|1405.76|1405.06|1406.54|1406.04|1395.79|1395.29|0
1344808800000|2012-08-12 22:00:00|1404.62|1403.92|1406|1405|1407.37|1406.67|1397.52|1397.02|0
1344895200000|2012-08-13 22:00:00|1405.48|1404.78|1403.55|1402.55|1412.48|1411.78|1400.68|1400.18|0
1344981600000|2012-08-14 22:00:00|1402.9|1402.2|1406.7|1405.7|1408.18|1407.68|1399.78|1399.08|0
1345068000000|2012-08-15 22:00:00|1406.18|1405.48|1416.7|1415.7|1418.08|1417.58|1404.33|1403.83|0
1345154400000|2012-08-16 22:00:00|1416.05|1415.35|1417.8|1417.1|1419.3|1418.6|1413.43|1412.73|0
1345413600000|2012-08-19 22:00:00|1418.43|1417.73|1418.14|1417.14|1420.43|1419.73|1412.08|1411.58|0
1345500000000|2012-08-20 22:00:00|1417.74|1417.04|1414.66|1413.66|1427.02|1426.52|1410.88|1410.38|0
1345586400000|2012-08-21 22:00:00|1414.51|1413.81|1414.89|1413.89|1416.54|1416.04|1406.79|1406.29|0
1345672800000|2012-08-22 22:00:00|1414.12|1413.42|1403.54|1402.54|1420.37|1419.67|1400.52|1400.02|0
1345759200000|2012-08-23 22:00:00|1403.77|1403.07|1412.88|1412.18|1414.17|1413.67|1397.77|1397.07|0
1346018400000|2012-08-26 22:00:00|1413.01|1412.31|1411.44|1410.44|1418.26|1417.56|1409.41|1408.91|0
1346104800000|2012-08-27 22:00:00|1410.79|1410.09|1410.85|1409.85|1414.07|1413.57|1405.57|1405.07|0
1346191200000|2012-08-28 22:00:00|1409.95|1409.25|1409.16|1408.16|1414.23|1413.73|1406.73|1406.23|0
1346277600000|2012-08-29 22:00:00|1408.76|1408.06|1398.39|1397.39|1409.39|1408.69|1397.04|1396.54|0
1346364000000|2012-08-30 22:00:00|1398.49|1397.79|1406.53|1405.83|1413.62|1412.92|1397.37|1396.67|0
1346623200000|2012-09-02 22:00:00|1406.41|1405.71|1410.94|1409.94|1412.64|1411.64|1398.41|1397.71|0
1346709600000|2012-09-03 22:00:00|1410.28|1409.58|1405.57|1404.57|1410.91|1410.21|1396.31|1395.81|0
1346796000000|2012-09-04 22:00:00|1405.42|1404.72|1405.88|1404.88|1409.45|1408.95|1398.8|1398.1|0
1346882400000|2012-09-05 22:00:00|1405.73|1405.03|1433.8|1432.8|1434.15|1433.45|1404.61|1403.91|0
1346968800000|2012-09-06 22:00:00|1433.15|1432.45|1439.07|1438.37|1439.7|1439|1431.78|1431.08|0
1347228000000|2012-09-09 22:00:00|1438.2|1437.5|1426.7|1425.7|1438.85|1438.35|1425.3|1424.6|0
1347314400000|2012-09-10 22:00:00|1426.8|1426.1|1430.82|1429.82|1438.33|1437.83|1422.68|1421.98|0
1347400800000|2012-09-11 22:00:00|1430.67|1429.97|1439.12|1438.12|1440.6|1439.9|1429.3|1428.6|0
1347487200000|2012-09-12 22:00:00|1439.35|1438.65|1458.59|1457.59|1464.48|1463.98|1435.5|1434.9|0
1347573600000|2012-09-13 22:00:00|1458.82|1458.12|1466.62|1465.92|1474.97|1474.47|1458.32|1457.62|0
1347832800000|2012-09-16 22:00:00|1465.5|1464.8|1460.74|1459.74|1466|1465.4|1457.65|1457.15|0
1347919200000|2012-09-17 22:00:00|1461.09|1460.39|1461.96|1460.96|1463.22|1462.52|1456.22|1455.52|0
1348005600000|2012-09-18 22:00:00|1461.44|1460.74|1459.03|1458.03|1466.19|1465.49|1457.63|1456.93|0
1348092000000|2012-09-19 22:00:00|1458.63|1457.93|1461.52|1460.52|1462.12|1461.42|1449.91|1449.41|0
1348178400000|2012-09-20 22:00:00|1461.87|1461.17|1458.95|1458.25|1468.5|1467.8|1457.83|1457.13|0
1348437600000|2012-09-23 22:00:00|1458.33|1457.63|1460.19|1459.19|1461.48|1460.98|1451.98|1451.38|0
1348524000000|2012-09-24 22:00:00|1460.17|1459.47|1445.25|1444.25|1463.82|1463.32|1441.93|1441.43|0
1348610400000|2012-09-25 22:00:00|1444.85|1444.15|1436.16|1435.16|1446.23|1445.53|1430.63|1430.13|0
1348696800000|2012-09-26 22:00:00|1436.26|1435.56|1447.74|1446.74|1450.63|1450.13|1435.64|1434.94|0
1348783200000|2012-09-27 22:00:00|1447.84|1447.14|1440.87|1440.17|1449.72|1449.02|1435.37|1434.87|0
1349042400000|2012-09-30 22:00:00|1439.75|1439.05|1443.43|1442.43|1457.65|1457.15|1434.25|1433.55|0
1349128800000|2012-10-01 22:00:00|1443.03|1442.33|1446.93|1445.93|1452.16|1451.46|1438.63|1438.13|0
1349215200000|2012-10-02 22:00:00|1446.53|1445.83|1453.03|1452.03|1454.68|1454.18|1441.31|1440.81|0
1349301600000|2012-10-03 22:00:00|1452.76|1452.06|1461.53|1460.53|1463.66|1463.16|1451.26|1450.56|0
1349388000000|2012-10-04 22:00:00|1461.63|1460.93|1461.13|1460.43|1471.41|1470.91|1456.91|1456.41|0
1349647200000|2012-10-07 22:00:00|1462.26|1461.56|1455.42|1454.42|1462.76|1462.06|1453.16|1452.66|0
1349733600000|2012-10-08 22:00:00|1454.9|1454.2|1442.56|1441.56|1459.9|1459.2|1440.79|1440.09|0
1349820000000|2012-10-09 22:00:00|1442.16|1441.46|1427.57|1426.57|1443.04|1442.34|1426.67|1425.97|0
1349906400000|2012-10-10 22:00:00|1427.92|1427.22|1436.22|1435.22|1444.38|1443.88|1426.55|1425.85|0
1349992800000|2012-10-11 22:00:00|1435.82|1435.12|1427.06|1426.36|1439.82|1439.12|1425.35|1424.85|0
1350252000000|2012-10-14 22:00:00|1428.69|1427.99|1441.21|1440.21|1441.59|1441.09|1421.94|1421.24|0
1350338400000|2012-10-15 22:00:00|1440.81|1440.11|1456.23|1455.23|1456.58|1455.88|1439.94|1439.24|0
1350424800000|2012-10-16 22:00:00|1456.33|1455.63|1462.08|1461.08|1463.18|1462.48|1451.46|1450.76|0
1350511200000|2012-10-17 22:00:00|1461.68|1460.98|1456.3|1455.3|1464.46|1463.96|1452.71|1452.21|0
1350597600000|2012-10-18 22:00:00|1456.28|1455.58|1429.27|1428.57|1458.28|1457.58|1428.52|1427.82|0
1350856800000|2012-10-21 22:00:00|1430.15|1429.45|1436.92|1435.92|1437.52|1436.82|1421.8|1421.3|0
1350943200000|2012-10-22 22:00:00|1437.02|1436.32|1414.09|1413.09|1438.15|1437.45|1407.05|1406.55|0
1351029600000|2012-10-23 22:00:00|1414.07|1413.37|1412.56|1411.56|1420.32|1419.62|1407.22|1406.72|0
1351116000000|2012-10-24 22:00:00|1412.29|1411.59|1411.06|1410.06|1421.94|1421.44|1402.41|1401.71|0
1351202400000|2012-10-25 22:00:00|1410.66|1409.96|1412.83|1412.13|1417.44|1416.94|1400.04|1399.34|0
1351375200000|2012-10-27 22:00:00|1411.46|1410.76|1408.21|1407.51|1412.21|1411.51|1408.21|1407.51|0
1351465200000|2012-10-28 23:00:00|1407.96|1407.26|1403.03|1402.33|1411.46|1410.76|1401.91|1401.21|0
1351551600000|2012-10-29 23:00:00|1403.16|1402.46|1416.1|1415.4|1417.41|1416.71|1398.66|1397.96|0
1351638000000|2012-10-30 23:00:00|1415.85|1415.15|1407.32|1406.62|1423.35|1422.65|1405.57|1404.87|0
1351724400000|2012-10-31 23:00:00|1407.44|1406.74|1428.28|1427.58|1430.65|1429.95|1403.82|1403.12|0
1351810800000|2012-11-01 23:00:00|1428.53|1427.83|1411.61|1410.61|1436.53|1435.83|1409.91|1409.21|0
1352070000000|2012-11-04 23:00:00|1408.54|1407.84|1415.92|1414.92|1420.6|1420.1|1407.79|1407.09|0
1352156400000|2012-11-05 23:00:00|1416.02|1415.32|1428.79|1427.79|1434.18|1433.68|1415.15|1414.45|0
1352242800000|2012-11-06 23:00:00|1428.89|1428.19|1396.56|1395.56|1435.52|1434.82|1387.96|1387.46|0
1352329200000|2012-11-07 23:00:00|1396.57|1395.57|1380.54|1379.54|1401.19|1400.69|1376.77|1376.07|0
1352415600000|2012-11-08 23:00:00|1379.89|1379.19|1379.85|1378.85|1391.73|1391.23|1367.52|1366.82|0
1352674800000|2012-11-11 23:00:00|1381.08|1380.38|1382.11|1381.11|1385.68|1385.18|1376.58|1375.88|0
1352761200000|2012-11-12 23:00:00|1381.96|1381.26|1377.65|1376.65|1389.58|1389.08|1369.59|1368.89|0
1352847600000|2012-11-13 23:00:00|1377.5|1376.8|1356.42|1355.42|1384.63|1383.93|1352.75|1352.25|0
1352934000000|2012-11-14 23:00:00|1356.52|1355.82|1353.72|1352.72|1361.9|1361.2|1348.3|1347.8|0
1353020400000|2012-11-15 23:00:00|1353.32|1352.62|1363.06|1362.06|1363.16|1362.46|1343.1|1342.6|0
1353279600000|2012-11-18 23:00:00|1363.29|1362.59|1383.89|1382.89|1388.49|1387.79|1363.29|1362.59|0
1353366000000|2012-11-19 23:00:00|1383.49|1382.79|1388.86|1387.86|1390.02|1389.52|1376.77|1376.27|0
1353452400000|2012-11-20 23:00:00|1388.46|1387.76|1391.92|1390.92|1392.15|1391.45|1380.09|1379.39|0
1353538800000|2012-11-21 23:00:00|1391.27|1390.57|1394.55|1393.55|1396.15|1395.45|1391.27|1390.57|0
1353625200000|2012-11-22 23:00:00|1394.27|1393.57|1406.61|1405.61|1410.4|1409.4|1389.65|1388.95|0
1353884400000|2012-11-25 23:00:00|1403.61|1402.91|1407.67|1406.67|1407.67|1406.82|1397.68|1397.18|0
1353970800000|2012-11-26 23:00:00|1406.52|1405.82|1400.13|1399.13|1410.15|1409.45|1398.18|1397.68|0
1354057200000|2012-11-27 23:00:00|1399.73|1399.03|1408.71|1407.71|1410.82|1410.32|1385.26|1384.76|0
1354143600000|2012-11-28 23:00:00|1408.31|1407.61|1413.85|1412.85|1420.34|1419.84|1406.69|1405.99|0
1354230000000|2012-11-29 23:00:00|1413.45|1412.75|1418.08|1417.08|1421.33|1420.63|1411.83|1411.13|0
1354489200000|2012-12-02 23:00:00|1415.56|1414.86|1407.7|1406.7|1425.81|1425.11|1406.3|1405.6|0
1354575600000|2012-12-03 23:00:00|1407.8|1407.1|1404.61|1403.61|1413.33|1412.83|1403.33|1402.83|0
1354662000000|2012-12-04 23:00:00|1404.46|1403.76|1408.06|1407.06|1416.05|1415.55|1398.3|1397.8|0
1354748400000|2012-12-05 23:00:00|1407.26|1406.56|1414.09|1413.09|1414.44|1413.83|1404.89|1404.19|0
1354834800000|2012-12-06 23:00:00|1413.44|1412.74|1418.46|1417.46|1423.07|1422.37|1409.57|1408.87|0
1355094000000|2012-12-09 23:00:00|1418.44|1417.74|1418.6|1417.6|1421.8|1421.23|1411.69|1410.99|0
1355180400000|2012-12-10 23:00:00|1418.2|1417.5|1432.81|1431.81|1435.01|1434.51|1416.08|1415.38|0
1355266800000|2012-12-11 23:00:00|1431.91|1431.21|1426.35|1425.35|1439.13|1438.63|1425.95|1425.25|0
1355353200000|2012-12-12 23:00:00|1426.2|1425.5|1417.6|1416.6|1431.48|1430.98|1416.11|1415.61|0
1355439600000|2012-12-13 23:00:00|1416.95|1416.25|1417.13|1416.13|1425.58|1424.88|1411.78|1411.28|0
1355698800000|2012-12-16 23:00:00|1421.61|1420.91|1433.84|1432.84|1434.94|1434.24|1415.61|1414.91|0
1355785200000|2012-12-17 23:00:00|1433.94|1433.24|1445.95|1444.95|1448.63|1448.13|1431.22|1430.72|0
1355871600000|2012-12-18 23:00:00|1445.55|1444.85|1433.44|1432.44|1451.18|1450.48|1432.79|1432.09|0
1355958000000|2012-12-19 23:00:00|1433.29|1432.59|1445.44|1444.44|1445.89|1445.19|1431.92|1431.22|0
1356044400000|2012-12-20 23:00:00|1445.64|1444.94|1433.77|1432.77|1445.77|1445.07|1388.64|1387.94|0
1356303600000|2012-12-23 23:00:00|1427.75|1427.05|1424.65|1424.15|1429.75|1429.05|1423|1422.3|0
1356476400000|2012-12-25 23:00:00|1424.9|1423.9|1418.45|1417.45|1430|1429.3|1416.15|1415.65|0
1356562800000|2012-12-26 23:00:00|1418.35|1417.65|1418.86|1417.86|1423.38|1422.88|1401.38|1400.88|0
1356649200000|2012-12-27 23:00:00|1418.46|1417.76|1392|1391|1421.84|1421.14|1387.73|1387.03|0
1356908400000|2012-12-30 23:00:00|1391.98|1391.28|1428.92|1427.92|1430.77|1430.07|1388.73|1388.03|0
1357081200000|2013-01-01 23:00:00|1445.77|1445.07|1462.1|1461.1|1463.45|1462.75|1444.02|1443.32|0
1357167600000|2013-01-02 23:00:00|1461.45|1460.75|1459.8|1458.8|1465.68|1465.18|1455.43|1454.93|0
1357254000000|2013-01-03 23:00:00|1459.78|1459.08|1465.45|1464.45|1468.33|1467.83|1457.03|1456.33|0
1357513200000|2013-01-06 23:00:00|1464.68|1463.98|1462.45|1461.45|1465.93|1465.23|1456.63|1456.13|0
1357599600000|2013-01-07 23:00:00|1462.1|1461.4|1456.98|1455.98|1462.23|1461.53|1451.38|1450.88|0
1357686000000|2013-01-08 23:00:00|1456.83|1456.13|1462.23|1461.23|1464.61|1464.11|1456.58|1455.88|0
1357772400000|2013-01-09 23:00:00|1461.83|1461.13|1475.02|1474.02|1475.77|1475.07|1460.21|1459.51|0
1357858800000|2013-01-10 23:00:00|1475.27|1474.57|1473.17|1472.17|1476.4|1475.7|1467.8|1467.3|0
1358118000000|2013-01-13 23:00:00|1472.4|1471.7|1470.34|1469.34|1476.65|1475.95|1465.8|1465.3|0
1358204400000|2013-01-14 23:00:00|1470.44|1469.74|1472.77|1471.77|1473.58|1473.08|1462.32|1461.62|0
1358290800000|2013-01-15 23:00:00|1472.12|1471.42|1470.71|1469.71|1474.15|1473.65|1465.5|1464.8|0
1358377200000|2013-01-16 23:00:00|1470.36|1469.66|1481.35|1480.35|1485.64|1485.14|1465.99|1465.29|0
1358463600000|2013-01-17 23:00:00|1480.7|1480|1485.29|1484.29|1486.23|1485.73|1475.98|1475.48|0
1358722800000|2013-01-20 23:00:00|1483.52|1482.82|1488.55|1487.55|1488.94|1488.42|1483.52|1482.82|0
1358809200000|2013-01-21 23:00:00|1488.39|1487.69|1496.61|1495.61|1496.91|1496.21|1480.52|1479.82|0
1358895600000|2013-01-22 23:00:00|1495.91|1495.21|1489.5|1488.5|1496.54|1495.84|1489.1|1488.1|0
1358982000000|2013-01-23 23:00:00|1488.75|1488.05|1493.64|1492.64|1502.86|1502.36|1488.38|1487.68|0
1359068400000|2013-01-24 23:00:00|1493.24|1492.54|1501.09|1500.09|1504.32|1503.62|1492.12|1491.42|0
1359327600000|2013-01-27 23:00:00|1500.32|1499.62|1500.82|1499.82|1505.07|1504.37|1496.47|1495.97|0
1359414000000|2013-01-28 23:00:00|1500.62|1499.92|1510.52|1509.52|1510.62|1509.92|1496.25|1495.55|0
1359500400000|2013-01-29 23:00:00|1509.87|1509.17|1498.93|1497.93|1510.75|1510.05|1498.28|1497.43|0
1359586800000|2013-01-30 23:00:00|1498.94|1497.94|1500.9|1499.9|1504.56|1504.06|1496.16|1495.46|0
1359673200000|2013-01-31 23:00:00|1501.25|1500.55|1512.52|1511.52|1514.68|1514.18|1500.63|1499.93|0
1359932400000|2013-02-03 23:00:00|1512|1511.3|1497.47|1496.47|1513|1512.3|1495.03|1494.53|0
1360018800000|2013-02-04 23:00:00|1497.46|1496.46|1512.28|1511.28|1515.35|1514.85|1496.82|1496.12|0
1360105200000|2013-02-05 23:00:00|1511.63|1510.93|1510.84|1509.84|1514.51|1513.81|1503.51|1502.81|0
1360191600000|2013-02-06 23:00:00|1511.19|1510.49|1509.21|1508.21|1514.82|1514.12|1498.59|1498.09|0
1360278000000|2013-02-07 23:00:00|1508.81|1508.11|1517.88|1516.88|1518.84|1518.34|1507.94|1507.24|0
1360537200000|2013-02-10 23:00:00|1516.61|1515.91|1517.05|1516.05|1520.86|1520.16|1513.76|1513.26|0
1360623600000|2013-02-11 23:00:00|1516.4|1515.7|1521.09|1520.09|1522.68|1522.18|1512.53|1511.83|0
1360710000000|2013-02-12 23:00:00|1520.69|1519.99|1519.41|1518.41|1524.97|1524.47|1516.22|1515.72|0
1360796400000|2013-02-13 23:00:00|1519.26|1518.56|1521.91|1520.91|1523.67|1523.17|1513.14|1512.44|0
1360882800000|2013-02-14 23:00:00|1521.64|1520.94|1519.92|1518.92|1524.54|1524.04|1514.29|1513.79|0
1361142000000|2013-02-17 23:00:00|1518.77|1518.07|1521.54|1520.54|1522.14|1521.14|1518.4|1517.7|0
1361228400000|2013-02-18 23:00:00|1520.52|1519.82|1531.72|1530.72|1531.72|1530.87|1518.15|1517.45|0
1361314800000|2013-02-19 23:00:00|1531.07|1530.37|1510.06|1509.06|1532.45|1531.75|1508.71|1508.01|0
1361401200000|2013-02-20 23:00:00|1510.21|1509.51|1504.36|1503.36|1511.84|1511.14|1497.38|1496.88|0
1361487600000|2013-02-21 23:00:00|1504.61|1503.66|1516.35|1515.35|1517.2|1516.5|1504.24|1503.54|0
1361746800000|2013-02-24 23:00:00|1517.45|1516.75|1487.57|1486.57|1526.48|1525.98|1483.72|1483.02|0
1361833200000|2013-02-25 23:00:00|1487.47|1486.77|1494.99|1493.99|1499.54|1499.04|1484.79|1484.29|0
1361919600000|2013-02-26 23:00:00|1494.89|1494.19|1518.22|1517.22|1520.67|1520.17|1491.77|1491.07|0
1362006000000|2013-02-27 23:00:00|1517.82|1517.12|1514.24|1513.24|1525.85|1525.35|1510.29|1509.59|0
1362092400000|2013-02-28 23:00:00|1514.04|1513.34|1518.38|1517.38|1520.53|1520.03|1501.32|1500.82|0
1362351600000|2013-03-03 23:00:00|1516.48|1515.78|1528.8|1527.8|1529.2|1528.5|1508.86|1508.16|0
1362438000000|2013-03-04 23:00:00|1528.45|1527.75|1540.66|1539.66|1544.23|1543.73|1526.33|1525.63|0
1362524400000|2013-03-05 23:00:00|1540.26|1539.56|1541.26|1540.26|1545.89|1545.29|1538.29|1537.69|0
1362610800000|2013-03-06 23:00:00|1540.86|1540.16|1545.32|1544.32|1546.31|1545.81|1538.74|1538.04|0
1362697200000|2013-03-07 23:00:00|1545.3|1544.3|1551.18|1550.18|1553.92|1553.22|1541.3|1540.6|0
1362870000000|2013-03-09 23:00:00|1548.53|1547.83|1548.66|1547.96|1549.66|1548.96|1547.91|1547.21|0
1362956400000|2013-03-10 23:00:00|1548.41|1547.71|1555.82|1555.12|1557.44|1556.74|1546.41|1545.71|0
1363042800000|2013-03-11 23:00:00|1555.57|1554.87|1552.26|1551.56|1556.93|1556.43|1548.18|1547.68|0
1363129200000|2013-03-12 23:00:00|1552.51|1551.81|1555.73|1555.03|1556.85|1556.15|1547.91|1547.41|0
1363215600000|2013-03-13 23:00:00|1555.48|1554.78|1561.68|1560.98|1563.08|1562.58|1554.73|1554.03|0
1363302000000|2013-03-14 23:00:00|1561.93|1561.23|1559.54|1558.54|1564.68|1563.98|1555.08|1554.58|0
1363474800000|2013-03-16 23:00:00|1544.77|1544.07|1544.02|1543.32|1548.02|1547.32|1543.39|1542.69|0
1363561200000|2013-03-17 23:00:00|1543.77|1543.07|1554.55|1553.85|1559.23|1558.73|1536.27|1535.57|0
1363647600000|2013-03-18 23:00:00|1554.3|1553.6|1544.44|1543.74|1558.05|1557.35|1538.7|1538.2|0
1363734000000|2013-03-19 23:00:00|1544.69|1543.99|1556.46|1555.76|1562.14|1561.64|1543.44|1542.74|0
1363820400000|2013-03-20 23:00:00|1556.21|1555.51|1544.73|1544.03|1557.21|1556.51|1543.38|1542.88|0
1363906800000|2013-03-21 23:00:00|1544.98|1544.28|1561.1|1560.1|1561.1|1560.25|1541.98|1541.28|0
1364079600000|2013-03-23 23:00:00|1556.58|1555.88|1558.58|1557.88|1559.33|1558.63|1556.58|1555.88|0
1364166000000|2013-03-24 23:00:00|1558.83|1558.13|1555.06|1554.36|1567.33|1566.63|1545.98|1545.48|0
1364252400000|2013-03-25 23:00:00|1554.93|1554.23|1565.13|1564.43|1565.13|1564.43|1554.31|1553.61|0
1364338800000|2013-03-26 23:00:00|1564.88|1564.18|1562.62|1561.92|1566.63|1565.93|1552.03|1551.53|0
1364425200000|2013-03-27 23:00:00|1562.37|1561.67|1570.3|1569.3|1570.52|1570.02|1556.12|1555.42|0
1364767200000|2013-03-31 22:00:00|1568.78|1568.08|1562.79|1561.79|1570.93|1570.43|1558.68|1558.18|0
1364853600000|2013-04-01 22:00:00|1562.39|1561.69|1572.01|1571.01|1573.92|1573.42|1560.52|1559.82|0
1364940000000|2013-04-02 22:00:00|1571.61|1570.91|1555.11|1554.11|1573.74|1573.04|1549.79|1549.29|0
1365026400000|2013-04-03 22:00:00|1554.16|1553.46|1560.55|1559.55|1562.94|1562.44|1551.54|1550.84|0
1365112800000|2013-04-04 22:00:00|1560.4|1559.7|1552.59|1551.59|1560.78|1560.08|1538.93|1538.33|0
1365372000000|2013-04-07 22:00:00|1551.07|1550.37|1566.19|1565.19|1568.19|1567.49|1548.47|1547.97|0
1365458400000|2013-04-08 22:00:00|1566.44|1565.49|1568.99|1567.99|1574.22|1573.72|1560.97|1560.47|0
1365544800000|2013-04-09 22:00:00|1569.09|1568.39|1590.21|1589.21|1590.21|1589.21|1566.47|1565.77|0
1365631200000|2013-04-10 22:00:00|1588.61|1587.91|1593.53|1592.53|1597.89|1597.39|1585.99|1585.29|0
1365717600000|2013-04-11 22:00:00|1593.08|1592.38|1586.98|1585.98|1594.71|1594.01|1579.86|1579.36|0
1365976800000|2013-04-14 22:00:00|1587.46|1586.76|1547.8|1546.8|1587.96|1587.26|1543.9|1543.2|0
1366063200000|2013-04-15 22:00:00|1547.65|1546.95|1574.65|1573.65|1575.88|1575.38|1547.53|1546.83|0
1366149600000|2013-04-16 22:00:00|1574.85|1574.15|1550.55|1549.55|1574.85|1574.15|1543.48|1542.98|0
1366236000000|2013-04-17 22:00:00|1550.54|1549.54|1542.73|1541.73|1558.78|1558.08|1536.18|1535.68|0
1366322400000|2013-04-18 22:00:00|1542.33|1541.63|1554.22|1553.22|1555.88|1555.38|1540.71|1540.01|0
1366581600000|2013-04-21 22:00:00|1553.95|1553.25|1563.25|1562.25|1565.98|1565.48|1547.85|1547.35|0
1366668000000|2013-04-22 22:00:00|1562.95|1562|1580.55|1579.55|1582|1581.3|1554.08|1553.38|0
1366754400000|2013-04-23 22:00:00|1578.75|1578.05|1578.95|1577.95|1584.13|1583.43|1576.03|1575.53|0
1366840800000|2013-04-24 22:00:00|1578.05|1577.35|1586.28|1585.28|1592.98|1592.48|1575.93|1575.23|0
1366927200000|2013-04-25 22:00:00|1586.38|1585.68|1581.5|1580.5|1587.26|1586.56|1577.41|1576.91|0
1367186400000|2013-04-28 22:00:00|1581.48|1580.78|1594.35|1593.35|1596.98|1596.48|1578.73|1578.03|0
1367272800000|2013-04-29 22:00:00|1593.45|1592.75|1598.92|1597.92|1599.27|1598.57|1586.23|1585.73|0
1367359200000|2013-04-30 22:00:00|1598.77|1598.07|1584.05|1583.05|1600.4|1599.7|1581.18|1580.68|0
1367445600000|2013-05-01 22:00:00|1584.4|1583.7|1597.62|1596.62|1599.18|1598.68|1584.03|1583.33|0
1367532000000|2013-05-02 22:00:00|1597.22|1596.52|1613.75|1612.75|1619|1618.5|1594.6|1593.9|0
1367791200000|2013-05-05 22:00:00|1613.85|1613.15|1618.11|1617.11|1620.08|1619.58|1612.35|1611.65|0
1367877600000|2013-05-06 22:00:00|1617.46|1616.76|1625.54|1624.54|1626.38|1625.88|1614.34|1613.64|0
1367964000000|2013-05-07 22:00:00|1624.89|1624.19|1632.39|1631.39|1633.28|1632.78|1621.27|1620.57|0
1368050400000|2013-05-08 22:00:00|1631.74|1631.04|1629.77|1628.77|1635.42|1634.92|1623.17|1622.67|0
1368136800000|2013-05-09 22:00:00|1629.37|1628.67|1632.86|1631.86|1634.25|1633.55|1623.65|1623.15|0
1368396000000|2013-05-12 22:00:00|1628.84|1628.14|1633.9|1632.9|1636.43|1635.93|1624.84|1624.14|0
1368482400000|2013-05-13 22:00:00|1633.8|1633.1|1650.95|1649.95|1651.58|1651.08|1629.68|1628.98|0
1368568800000|2013-05-14 22:00:00|1650.05|1649.35|1657.85|1656.85|1662.08|1661.58|1645.43|1644.73|0
1368655200000|2013-05-15 22:00:00|1657.95|1657.25|1651.86|1650.86|1661.03|1660.53|1648.53|1648.03|0
1368741600000|2013-05-16 22:00:00|1651.96|1651.26|1667.57|1666.57|1667.99|1667.49|1650.84|1650.14|0
1369000800000|2013-05-19 22:00:00|1667.55|1666.55|1666.53|1665.53|1673.2|1672.7|1662.3|1661.6|0
1369087200000|2013-05-20 22:00:00|1665.88|1665.18|1668.21|1667.21|1675.53|1675.03|1662.53|1662.03|0
1369173600000|2013-05-21 22:00:00|1668.31|1667.61|1660.03|1659.03|1687.84|1687.34|1648.9|1648.4|0
1369260000000|2013-05-22 22:00:00|1659.88|1659.18|1653.27|1652.27|1661.01|1660.31|1635.01|1634.31|0
1369346400000|2013-05-23 22:00:00|1653.37|1652.67|1652.47|1651.47|1657.25|1656.55|1636.65|1636.15|0
1369605600000|2013-05-26 22:00:00|1652.48|1651.48|1655.5|1654.5|1657.7|1657|1646.7|1646|0
1369692000000|2013-05-27 22:00:00|1655.49|1654.49|1657.85|1656.85|1674.85|1674.35|1653.7|1653|0
1369778400000|2013-05-28 22:00:00|1656.2|1655.5|1648.52|1647.52|1658.58|1657.88|1639.98|1639.48|0
1369864800000|2013-05-29 22:00:00|1648.37|1647.67|1655.68|1654.68|1662.4|1661.9|1643|1642.3|0
1369951200000|2013-05-30 22:00:00|1655.78|1655.08|1628.87|1627.87|1659.56|1659.06|1628.24|1627.74|0
1370210400000|2013-06-02 22:00:00|1628.89|1627.89|1638.29|1637.29|1640.59|1640.09|1622.49|1621.99|0
1370296800000|2013-06-03 22:00:00|1637.24|1636.54|1631.59|1630.59|1647.38|1646.88|1623.63|1623.13|0
1370383200000|2013-06-04 22:00:00|1630.69|1629.99|1609.37|1608.37|1633.57|1632.87|1606.73|1606.23|0
1370469600000|2013-06-05 22:00:00|1609.72|1609.02|1623.57|1622.57|1625.5|1624.8|1597.75|1597.25|0
1370556000000|2013-06-06 22:00:00|1623.37|1622.67|1640.2|1639.2|1644.93|1644.43|1619.5|1618.8|0
1370815200000|2013-06-09 22:00:00|1640.17|1639.17|1643.04|1642.04|1649.33|1648.83|1635.68|1634.98|0
1370901600000|2013-06-10 22:00:00|1643.39|1642.69|1628.57|1627.57|1643.64|1642.94|1622.67|1622.17|0
1370988000000|2013-06-11 22:00:00|1628.17|1627.47|1610.76|1609.76|1638.7|1638.2|1610.11|1609.41|0
1371074400000|2013-06-12 22:00:00|1611.36|1610.66|1638|1637|1639.89|1639.39|1598.24|1597.54|0
1371160800000|2013-06-13 22:00:00|1638.35|1637.65|1624.23|1623.23|1641.38|1640.88|1623.88|1623.23|0
1371420000000|2013-06-16 22:00:00|1624.25|1623.25|1640.11|1639.11|1647.13|1646.63|1624.25|1623.25|0
1371506400000|2013-06-17 22:00:00|1641.07|1640.37|1651.6|1650.6|1654.85|1654.35|1638.45|1637.75|0
1371592800000|2013-06-18 22:00:00|1652.81|1652.11|1631.03|1630.03|1655.19|1654.49|1626.3|1625.6|0
1371679200000|2013-06-19 22:00:00|1626.8|1626.1|1590.87|1589.87|1628.93|1628.23|1583.63|1583.13|0
1371765600000|2013-06-20 22:00:00|1590.85|1590.15|1597.28|1596.78|1603.73|1603.03|1577.53|1577.03|0
1372024800000|2013-06-23 22:00:00|1592.02|1591.02|1573.56|1572.56|1593.38|1592.68|1560.28|1559.78|0
1372111200000|2013-06-24 22:00:00|1573.29|1572.59|1588.53|1587.53|1594.38|1593.88|1565.17|1564.47|0
1372197600000|2013-06-25 22:00:00|1586.77|1586.07|1601.56|1600.56|1607.44|1606.94|1579.65|1578.95|0
1372284000000|2013-06-26 22:00:00|1603.02|1602.32|1613.46|1612.46|1620.3|1619.8|1600.9|1600.2|0
1372370400000|2013-06-27 22:00:00|1612.69|1611.99|1605.61|1604.61|1620.82|1620.12|1600.47|1599.97|0
1372629600000|2013-06-30 22:00:00|1605.65|1604.65|1613.27|1612.27|1626.88|1626.38|1599.74|1599.04|0
1372716000000|2013-07-01 22:00:00|1613|1612.3|1613.98|1612.98|1624.78|1624.28|1606.75|1606.25|0
1372802400000|2013-07-02 22:00:00|1613.46|1612.76|1615.93|1614.93|1619.43|1618.93|1600.59|1599.89|0
1372888800000|2013-07-03 22:00:00|1615.92|1614.92|1630.92|1629.92|1632.51|1631.51|1615.53|1614.83|0
1372975200000|2013-07-04 22:00:00|1630.65|1629.95|1633.6|1632.6|1637.28|1636.58|1614.68|1614.18|0
1373234400000|2013-07-07 22:00:00|1634.06|1633.36|1641.52|1640.52|1645.34|1644.84|1632.19|1631.49|0
1373320800000|2013-07-08 22:00:00|1642.48|1641.78|1652.95|1651.95|1654.51|1654.01|1641.61|1640.91|0
1373407200000|2013-07-09 22:00:00|1652.41|1651.71|1661.83|1660.83|1664.43|1663.73|1647.04|1646.34|0
1373493600000|2013-07-10 22:00:00|1663.93|1663.23|1675.22|1674.22|1677.1|1676.6|1663.31|1662.61|0
1373580000000|2013-07-11 22:00:00|1674.57|1673.87|1676.19|1675.19|1679.58|1679.08|1671.95|1671.25|0
1373839200000|2013-07-14 22:00:00|1675.54|1674.84|1683.69|1682.69|1685.07|1684.57|1675.29|1674.59|0
1373925600000|2013-07-15 22:00:00|1683.29|1682.59|1676.87|1675.87|1684.69|1684.19|1671.82|1671.32|0
1374012000000|2013-07-16 22:00:00|1676.97|1676.27|1681.97|1680.97|1685.53|1685.03|1671.1|1670.4|0
1374098400000|2013-07-17 22:00:00|1681.82|1681.12|1685.42|1684.42|1693.35|1692.85|1676.95|1676.25|0
1374184800000|2013-07-18 22:00:00|1684.77|1684.07|1695.72|1694.72|1695.82|1695.12|1680.4|1679.7|0
1374444000000|2013-07-21 22:00:00|1695.57|1694.87|1695.85|1694.85|1699.45|1698.75|1690.85|1690.35|0
1374530400000|2013-07-22 22:00:00|1695.45|1694.75|1694.78|1693.78|1700.83|1700.13|1691.23|1690.73|0
1374616800000|2013-07-23 22:00:00|1694.63|1693.93|1689.63|1688.63|1700.26|1699.56|1682.53|1682.03|0
1374703200000|2013-07-24 22:00:00|1688.98|1688.28|1691.51|1690.51|1691.61|1690.91|1676.86|1676.16|0
1374789600000|2013-07-25 22:00:00|1690.86|1690.16|1692.65|1691.65|1693.99|1693.29|1675.88|1675.38|0
1375048800000|2013-07-28 22:00:00|1691.75|1691.05|1688.19|1687.19|1693.13|1692.43|1681.88|1681.38|0
1375135200000|2013-07-29 22:00:00|1687.54|1686.84|1689.6|1688.6|1693.57|1693.07|1682.57|1682.07|0
1375221600000|2013-07-30 22:00:00|1688.95|1688.25|1690.82|1689.82|1698.63|1698.13|1685.13|1684.63|0
1375308000000|2013-07-31 22:00:00|1690.18|1689.48|1707.15|1706.15|1708.21|1707.71|1689.31|1688.61|0
1375394400000|2013-08-01 22:00:00|1706.9|1706.2|1709.01|1708.31|1709.58|1709.08|1700.43|1699.93|0
1375653600000|2013-08-04 22:00:00|1706.88|1706.18|1706.95|1705.95|1709.63|1709.13|1703.41|1702.91|0
1375740000000|2013-08-05 22:00:00|1706.05|1705.35|1697.65|1696.65|1708.18|1707.48|1693.33|1692.83|0
1375826400000|2013-08-06 22:00:00|1697.01|1696.31|1693.02|1692.02|1697.89|1697.19|1684.79|1684.29|0
1375912800000|2013-08-07 22:00:00|1692.37|1691.67|1697.95|1696.95|1700.65|1700.15|1688.4|1687.9|0
1375999200000|2013-08-08 22:00:00|1697.55|1696.85|1689|1688|1699.58|1699.08|1686.08|1685.58|0
1376258400000|2013-08-11 22:00:00|1689.1|1688.4|1691.92|1690.92|1691.93|1691.43|1678.98|1678.28|0
1376344800000|2013-08-12 22:00:00|1691.27|1690.57|1693.83|1692.83|1697.55|1697.05|1682.55|1682.05|0
1376431200000|2013-08-13 22:00:00|1694.43|1693.73|1684.21|1683.21|1695.96|1695.46|1683.71|1683.01|0
1376517600000|2013-08-14 22:00:00|1683.21|1682.51|1657.57|1656.57|1684.59|1683.89|1656.87|1656.17|0
1376604000000|2013-08-15 22:00:00|1657.37|1656.67|1653.23|1652.23|1664.5|1663.8|1652.15|1651.65|0
1376863200000|2013-08-18 22:00:00|1653.24|1652.24|1647.13|1646.13|1659.61|1659.11|1645.13|1644.46|0
1376949600000|2013-08-19 22:00:00|1647.03|1646.33|1653.42|1652.42|1659.38|1658.88|1643.91|1643.21|0
1377036000000|2013-08-20 22:00:00|1654.02|1653.32|1637.93|1636.93|1657.38|1656.88|1636.83|1636.13|0
1377122400000|2013-08-21 22:00:00|1637.83|1637.13|1658.6|1657.6|1660.48|1659.98|1634.21|1633.51|0
1377208800000|2013-08-22 22:00:00|1657.95|1657.25|1664.33|1663.33|1665.23|1664.73|1653.33|1652.63|0
1377468000000|2013-08-25 22:00:00|1664.32|1663.32|1657.33|1656.33|1670.21|1669.71|1656.06|1655.36|0
1377554400000|2013-08-26 22:00:00|1657.18|1656.48|1630.96|1629.96|1658.31|1657.61|1628.96|1628.46|0
1377640800000|2013-08-27 22:00:00|1630.61|1629.91|1632.77|1631.77|1641.39|1640.89|1627.14|1626.64|0
1377727200000|2013-08-28 22:00:00|1632.87|1632.17|1640.38|1639.38|1646.65|1646.15|1630|1629.3|0
1377813600000|2013-08-29 22:00:00|1640.98|1640.28|1634.66|1633.66|1646.86|1646.16|1627.88|1627.38|0
1378072800000|2013-09-01 22:00:00|1634.74|1633.74|1649.62|1648.62|1651.7|1650.7|1634.74|1633.74|0
1378159200000|2013-09-02 22:00:00|1649.51|1648.81|1640.52|1639.52|1652.04|1651.54|1633.04|1632.54|0
1378245600000|2013-09-03 22:00:00|1639.88|1639.18|1656.8|1655.8|1657.15|1656.45|1637.01|1636.31|0
1378332000000|2013-09-04 22:00:00|1656.65|1655.95|1654.24|1653.24|1659.93|1659.43|1652.28|1651.58|0
1378418400000|2013-09-05 22:00:00|1653.84|1653.14|1656.06|1655.06|1665.53|1665.03|1640.37|1639.87|0
1378677600000|2013-09-08 22:00:00|1656.04|1655.04|1673.08|1672.08|1673.23|1672.73|1653.66|1652.96|0
1378764000000|2013-09-09 22:00:00|1672.43|1671.73|1683.97|1682.97|1684.58|1684.08|1670.81|1670.11|0
1378850400000|2013-09-10 22:00:00|1683.57|1682.87|1690.82|1689.82|1691.17|1690.47|1679.1|1678.6|0
1378936800000|2013-09-11 22:00:00|1690.42|1689.72|1685.81|1684.81|1690.67|1689.97|1681.95|1681.45|0
1379023200000|2013-09-12 22:00:00|1685.4|1684.7|1690.29|1689.29|1691.14|1690.44|1681.28|1680.58|0
1379282400000|2013-09-15 22:00:00|1700.89|1700.19|1696.62|1695.62|1711.02|1710.32|1695.28|1694.78|0
1379368800000|2013-09-16 22:00:00|1696.22|1695.52|1707.1|1706.1|1707.1|1706.25|1695.1|1694.4|0
1379455200000|2013-09-17 22:00:00|1706.2|1705.5|1726.08|1725.08|1730.23|1729.73|1700.48|1699.98|0
1379541600000|2013-09-18 22:00:00|1725.43|1724.73|1724.32|1723.32|1733.56|1732.86|1720.21|1719.71|0
1379628000000|2013-09-19 22:00:00|1724.17|1723.47|1711.39|1710.39|1726.3|1725.6|1708.53|1707.92|0
1379887200000|2013-09-22 22:00:00|1711.41|1710.41|1700.56|1699.56|1714.62|1713.92|1696.77|1696.27|0
1379973600000|2013-09-23 22:00:00|1700.46|1699.76|1700.15|1699.15|1708.08|1707.58|1694.74|1694.24|0
1380060000000|2013-09-24 22:00:00|1699.25|1698.55|1693.57|1692.57|1702.03|1701.53|1691.78|1691.28|0
1380146400000|2013-09-25 22:00:00|1693.42|1692.72|1701.61|1700.61|1704.2|1703.7|1692.84|1692.34|0
1380232800000|2013-09-26 22:00:00|1701.46|1700.76|1692.37|1691.37|1702.34|1701.64|1686.99|1686.49|0
1380492000000|2013-09-29 22:00:00|1679.97|1679.27|1685.59|1684.59|1687.83|1687.33|1673.75|1673.25|0
1380578400000|2013-09-30 22:00:00|1685.44|1684.74|1698.54|1697.54|1698.77|1698.07|1682.22|1681.72|0
1380664800000|2013-10-01 22:00:00|1698.14|1697.44|1689.99|1688.99|1698.27|1697.57|1680.13|1679.63|0
1380751200000|2013-10-02 22:00:00|1689.84|1689.14|1675.02|1674.02|1691.37|1690.87|1670.12|1669.62|0
1380837600000|2013-10-03 22:00:00|1674.87|1674.17|1688.52|1687.52|1692.65|1692.15|1674.5|1673.8|0
1381096800000|2013-10-06 22:00:00|1688.46|1687.46|1673.87|1672.87|1688.46|1687.46|1673.36|1672.66|0
1381183200000|2013-10-07 22:00:00|1673.47|1672.77|1653.46|1652.46|1677.85|1677.15|1652.31|1651.61|0
1381269600000|2013-10-08 22:00:00|1654.31|1653.61|1654.7|1653.7|1664.44|1663.74|1646.34|1645.84|0
1381356000000|2013-10-09 22:00:00|1654.55|1653.85|1689.19|1688.19|1693.38|1692.88|1654.18|1653.48|0
1381442400000|2013-10-10 22:00:00|1688.59|1687.89|1706|1705|1706.1|1705.4|1678.97|1678.27|0
1381701600000|2013-10-13 22:00:00|1689.85|1689.15|1711.55|1710.55|1712.59|1711.89|1686.73|1686.03|0
1381788000000|2013-10-14 22:00:00|1712.34|1711.64|1701.01|1700.01|1715.34|1714.64|1695.37|1694.87|0
1381874400000|2013-10-15 22:00:00|1700.11|1699.41|1719.02|1718.02|1722.53|1722.03|1697.24|1696.54|0
1381960800000|2013-10-16 22:00:00|1717.67|1716.97|1734.21|1733.21|1734.41|1733.71|1712.05|1711.35|0
1382047200000|2013-10-17 22:00:00|1733.16|1732.46|1743.73|1742.73|1745.64|1745.14|1732.79|1732.09|0
1382306400000|2013-10-20 22:00:00|1743.75|1742.75|1743.5|1742.5|1748.12|1747.62|1740.62|1740.12|0
1382392800000|2013-10-21 22:00:00|1743.85|1743.15|1755.21|1754.21|1760.13|1759.63|1741.98|1741.28|0
1382479200000|2013-10-22 22:00:00|1755.06|1754.36|1749.22|1748.22|1755.06|1754.36|1740.38|1739.88|0
1382565600000|2013-10-23 22:00:00|1748.58|1747.88|1754.72|1753.72|1757.46|1756.76|1745.86|1745.36|0
1382652000000|2013-10-24 22:00:00|1753.67|1752.97|1759.56|1758.56|1760.79|1760.09|1748.55|1747.85|0
1382824800000|2013-10-26 22:00:00|1759.16|1758.46|1758.54|1757.84|1760.29|1759.59|1758.54|1757.84|0
1382914800000|2013-10-27 23:00:00|1758.66|1757.96|1762.48|1761.78|1767.79|1767.09|1757.29|1756.59|0
1383001200000|2013-10-28 23:00:00|1762.6|1761.9|1772.59|1771.89|1774.21|1773.51|1760.23|1759.53|0
1383087600000|2013-10-29 23:00:00|1772.46|1771.76|1758.95|1758.25|1778.59|1777.89|1757.24|1756.74|0
1383174000000|2013-10-30 23:00:00|1759.07|1758.37|1760.14|1759.44|1769.1|1768.6|1755.6|1755.1|0
1383260400000|2013-10-31 23:00:00|1759.89|1759.19|1760.15|1759.15|1766.29|1765.79|1752.29|1751.79|0
1383519600000|2013-11-03 23:00:00|1759.25|1758.55|1768.01|1767.01|1769.28|1768.78|1758.88|1758.18|0
1383606000000|2013-11-04 23:00:00|1768.06|1767.36|1762.42|1761.42|1769.19|1768.49|1755.59|1755.09|0
1383692400000|2013-11-05 23:00:00|1761.72|1761.02|1768.55|1767.55|1774.25|1773.75|1760.35|1759.65|0
1383778800000|2013-11-06 23:00:00|1767.9|1767.2|1749.17|1748.17|1778.53|1777.83|1746.33|1745.83|0
1383865200000|2013-11-07 23:00:00|1749.02|1748.32|1770.66|1769.66|1771.54|1771.04|1740.4|1739.7|0
1384124400000|2013-11-10 23:00:00|1770.51|1769.81|1771.85|1770.85|1773.79|1773.29|1766.64|1765.94|0
1384210800000|2013-11-11 23:00:00|1771.2|1770.5|1768.23|1767.23|1773.33|1772.63|1762.13|1761.63|0
1384297200000|2013-11-12 23:00:00|1767.83|1767.13|1782.7|1781.7|1785.55|1784.85|1757.71|1757.01|0
1384383600000|2013-11-13 23:00:00|1783.05|1782.35|1790.43|1789.43|1792.08|1791.58|1780.58|1780.08|0
1384470000000|2013-11-14 23:00:00|1790.44|1789.44|1797.57|1796.57|1798.95|1798.45|1789.91|1789.21|0
1384729200000|2013-11-17 23:00:00|1797.56|1796.56|1792.31|1791.31|1802.7|1802.2|1788.03|1787.53|0
1384815600000|2013-11-18 23:00:00|1792.16|1791.46|1787.65|1786.65|1796.44|1795.94|1784.61|1784.11|0
1384902000000|2013-11-19 23:00:00|1788|1787.3|1782.78|1781.78|1796.53|1796.03|1777.03|1776.53|0
1384988400000|2013-11-20 23:00:00|1781.88|1781.18|1796.33|1795.33|1797.66|1797.16|1778.01|1777.31|0
1385074800000|2013-11-21 23:00:00|1795.38|1794.68|1803.86|1802.86|1805.34|1804.78|1794.26|1793.56|0
1385334000000|2013-11-24 23:00:00|1803.87|1802.87|1803.76|1802.76|1811.34|1810.64|1800.63|1800.13|0
1385420400000|2013-11-25 23:00:00|1803.16|1802.46|1804.14|1803.14|1808.69|1808.19|1800.69|1800.19|0
1385506800000|2013-11-26 23:00:00|1803.24|1802.54|1806.57|1805.57|1808.77|1808.27|1802.77|1802.17|0
1385593200000|2013-11-27 23:00:00|1805.92|1805.22|1809.72|1808.72|1811.3|1810.6|1805.67|1804.97|0
1385679600000|2013-11-28 23:00:00|1809.67|1808.97|1805.99|1804.99|1813.7|1813.2|1804.2|1803.7|0
1385938800000|2013-12-01 23:00:00|1806.01|1805.01|1801.64|1800.64|1810.12|1809.62|1798.37|1797.87|0
1386025200000|2013-12-02 23:00:00|1801.49|1800.79|1792.93|1791.93|1802.87|1802.17|1787.52|1787.02|0
1386111600000|2013-12-03 23:00:00|1793.28|1792.58|1793.62|1792.62|1800.56|1800.06|1779.06|1778.56|0
1386198000000|2013-12-04 23:00:00|1793.72|1793.02|1784.61|1783.61|1795.6|1794.9|1783.18|1782.68|0
1386284400000|2013-12-05 23:00:00|1785.46|1784.76|1806.53|1805.53|1806.74|1806.24|1785.21|1784.51|0
1386543600000|2013-12-08 23:00:00|1806.54|1805.54|1809.99|1808.99|1812.16|1811.66|1805.76|1805.06|0
1386630000000|2013-12-09 23:00:00|1809.64|1808.94|1804.21|1803.21|1812.27|1811.57|1801.53|1801.03|0
1386716400000|2013-12-10 23:00:00|1804.81|1804.11|1781.73|1780.73|1808.44|1807.74|1780.18|1779.68|0
1386802800000|2013-12-11 23:00:00|1781.18|1780.48|1774.04|1773.04|1784.31|1783.61|1772.21|1771.71|0
1386889200000|2013-12-12 23:00:00|1773.64|1772.94|1775.12|1774.12|1783.27|1782.57|1772.17|1771.67|0
1387148400000|2013-12-15 23:00:00|1775.15|1774.15|1785.15|1784.15|1792.73|1792.23|1760.86|1760.16|0
1387234800000|2013-12-16 23:00:00|1784.94|1784.24|1779.09|1778.09|1789.32|1788.62|1776.97|1776.47|0
1387321200000|2013-12-17 23:00:00|1778.74|1778.04|1810.94|1809.94|1813.12|1812.42|1767.52|1767.02|0
1387407600000|2013-12-18 23:00:00|1810.74|1810.04|1809.14|1808.14|1813.12|1812.42|1801.52|1800.92|0
1387494000000|2013-12-19 23:00:00|1808.89|1808.44|1823.57|1822.57|1824.17|1823.48|1808.77|1808.07|0
1387753200000|2013-12-22 23:00:00|1823.67|1822.97|1828.76|1827.76|1830.33|1829.83|1822.92|1822.22|0
1387839600000|2013-12-23 23:00:00|1828.6|1827.9|1834.88|1834.38|1835.13|1834.63|1826.48|1825.78|0
1388012400000|2013-12-25 23:00:00|1835.73|1833.88|1842.57|1841.57|1843.38|1842.88|1835.73|1833.88|0
1388098800000|2013-12-26 23:00:00|1841.72|1841.02|1841.98|1840.98|1845.25|1844.75|1838.6|1837.9|0
1388358000000|2013-12-29 23:00:00|1841.33|1840.63|1840.61|1839.61|1843.96|1843.26|1838.86|1838.36|0
1388444400000|2013-12-30 23:00:00|1840.71|1840.01|1851.69|1850.69|1851.79|1851.09|1839.59|1838.89|0
1388617200000|2014-01-01 23:00:00|1851.54|1850.84|1832.71|1831.71|1851.69|1850.84|1827.65|1827.15|0
1388703600000|2014-01-02 23:00:00|1833.06|1832.36|1829.92|1828.92|1838.59|1838.09|1826.44|1825.74|0
1388962800000|2014-01-05 23:00:00|1829.93|1828.93|1826.08|1825.08|1838.3|1837.8|1823.48|1822.98|0
1389049200000|2014-01-06 23:00:00|1825.93|1825.23|1836.51|1835.51|1840.71|1840.21|1825.68|1824.98|0
1389135600000|2014-01-07 23:00:00|1836.31|1835.61|1838.1|1837.1|1840.48|1839.98|1831.09|1830.59|0
1389222000000|2014-01-08 23:00:00|1837.45|1836.75|1839.71|1838.71|1844.58|1843.88|1829.98|1829.48|0
1389308400000|2014-01-09 23:00:00|1839.31|1838.61|1844.71|1843.71|1848.44|1847.74|1832.34|1831.84|0
1389567600000|2014-01-12 23:00:00|1844.7|1843.7|1821.39|1820.39|1844.7|1843.86|1815.53|1815.03|0
1389654000000|2014-01-13 23:00:00|1821.74|1821.04|1839.14|1838.14|1840.02|1839.52|1818.87|1818.17|0
1389740400000|2014-01-14 23:00:00|1838.94|1838.24|1847.7|1846.7|1851.38|1850.88|1837.57|1836.87|0
1389826800000|2014-01-15 23:00:00|1847.05|1846.35|1844.02|1843.02|1849.43|1848.73|1840.33|1839.83|0
1389913200000|2014-01-16 23:00:00|1843.77|1843.32|1839.91|1838.91|1848.65|1847.95|1835.33|1834.83|0
1390172400000|2014-01-19 23:00:00|1840.26|1839.56|1842.03|1841.03|1842.47|1841.47|1836.14|1835.44|0
1390258800000|2014-01-20 23:00:00|1840.01|1839.31|1843.02|1842.02|1849.79|1849.29|1832.38|1831.88|0
1390345200000|2014-01-21 23:00:00|1843.37|1842.67|1845.08|1844.08|1848.75|1848.05|1840.5|1839.8|0
1390431600000|2014-01-22 23:00:00|1844.83|1844.13|1830.18|1829.18|1849.71|1849.01|1820.03|1819.53|0
1390518000000|2014-01-23 23:00:00|1830.23|1829.53|1786.24|1785.24|1834.11|1833.41|1786.09|1785.24|0
1390777200000|2014-01-26 23:00:00|1786.25|1785.25|1780|1779|1797.97|1797.27|1772.93|1772.43|0
1390863600000|2014-01-27 23:00:00|1777.14|1776.44|1799.98|1798.98|1802.88|1802.18|1776.89|1776.19|0
1390950000000|2014-01-28 23:00:00|1801.88|1801.18|1776.57|1775.57|1807.01|1806.31|1769.97|1769.47|0
1391036400000|2014-01-29 23:00:00|1775.83|1775.13|1789.92|1788.92|1799.36|1798.86|1773.71|1773.01|0
1391122800000|2014-01-30 23:00:00|1789.32|1788.62|1783.25|1782.25|1794.13|1793.63|1766.95|1766.25|0
1391382000000|2014-02-02 23:00:00|1783.26|1782.26|1742.79|1741.79|1789.73|1789.03|1738.37|1737.46|0
1391468400000|2014-02-03 23:00:00|1744.24|1743.54|1750.02|1749.02|1759.43|1758.93|1740.12|1739.42|0
1391554800000|2014-02-04 23:00:00|1749.87|1749.17|1748.5|1747.5|1756.23|1755.73|1737.73|1737.23|0
1391641200000|2014-02-05 23:00:00|1748.1|1747.4|1772.71|1771.71|1774.43|1773.83|1747.23|1746.53|0
1391727600000|2014-02-06 23:00:00|1772.8|1772.1|1798.17|1797.17|1799.01|1798.31|1763.36|1762.66|0
1391986800000|2014-02-09 23:00:00|1798.16|1797.16|1800.65|1799.65|1801|1800.3|1791.39|1790.69|0
1392073200000|2014-02-10 23:00:00|1800.25|1799.55|1816.87|1815.87|1824.28|1823.78|1799.38|1798.68|0
1392159600000|2014-02-11 23:00:00|1817.46|1816.76|1820.91|1819.91|1826.99|1826.49|1815.34|1814.64|0
1392246000000|2014-02-12 23:00:00|1820.26|1819.56|1828.1|1827.1|1830.63|1830.13|1806.14|1805.44|0
1392332400000|2014-02-13 23:00:00|1827.45|1826.75|1837.7|1836.7|1842.38|1841.88|1819.83|1819.13|0
1392591600000|2014-02-16 23:00:00|1837.05|1836.35|1839.49|1838.49|1843.68|1842.98|1835.43|1834.73|0
1392678000000|2014-02-17 23:00:00|1839.8|1839.1|1841.3|1840.3|1843.43|1842.83|1835.08|1834.58|0
1392764400000|2014-02-18 23:00:00|1840.65|1839.95|1829.58|1828.58|1847.68|1847.18|1826.73|1826.23|0
1392850800000|2014-02-19 23:00:00|1829.13|1828.43|1838.43|1837.43|1843.06|1842.56|1820.51|1819.81|0
1392937200000|2014-02-20 23:00:00|1839.02|1838.32|1836.41|1835.41|1846.3|1845.8|1835.55|1835.05|0
1393196400000|2014-02-23 23:00:00|1836.43|1835.43|1847.7|1846.7|1859.13|1858.63|1832.14|1831.44|0
1393282800000|2014-02-24 23:00:00|1847.3|1846.6|1850.09|1849.09|1853.33|1852.83|1839.83|1839.33|0
1393369200000|2014-02-25 23:00:00|1849.44|1848.74|1846.74|1845.74|1855.57|1854.87|1840.38|1839.88|0
1393455600000|2014-02-26 23:00:00|1845.84|1845.14|1857.08|1856.08|1858.03|1857.33|1834.97|1834.27|0
1393542000000|2014-02-27 23:00:00|1856.78|1855.83|1862.35|1861.35|1868.56|1868.06|1847.56|1847.06|0
1393801200000|2014-03-02 23:00:00|1847.69|1846.99|1846.17|1845.17|1851.47|1850.97|1834.22|1833.72|0
1393887600000|2014-03-03 23:00:00|1846.27|1845.57|1873.81|1872.81|1876.8|1876.3|1845.9|1845.2|0
1393974000000|2014-03-04 23:00:00|1872.66|1871.96|1875.61|1874.61|1877.33|1876.83|1869.79|1869.09|0
1394060400000|2014-03-05 23:00:00|1875.46|1874.76|1878.64|1877.64|1882.49|1881.99|1872.84|1872.14|0
1394146800000|2014-03-06 23:00:00|1877.74|1877.04|1878.53|1877.53|1889.12|1888.42|1870.77|1870.27|0
1394319600000|2014-03-08 23:00:00|1878.52|1877.52|1875.88|1875.18|1878.52|1877.52|1875.26|1874.56|0
1394406000000|2014-03-09 23:00:00|1876.01|1875.31|1877.05|1876.35|1880.26|1879.56|1866.91|1866.41|0
1394492400000|2014-03-10 23:00:00|1877.17|1876.47|1865.49|1864.79|1883.2|1882.7|1864.13|1863.63|0
1394578800000|2014-03-11 23:00:00|1865.61|1864.91|1868.26|1867.56|1869.38|1868.68|1854.39|1853.89|0
1394665200000|2014-03-12 23:00:00|1868.38|1867.68|1848.46|1847.76|1875.16|1874.66|1841.66|1841.16|0
1394751600000|2014-03-13 23:00:00|1848.58|1847.88|1840.34|1839.34|1853.11|1852.61|1839.19|1838.49|0
1394924400000|2014-03-15 23:00:00|1840.35|1839.35|1834.82|1834.12|1841.32|1840.62|1830.82|1830.12|0
1395010800000|2014-03-16 23:00:00|1834.69|1833.99|1859.58|1858.88|1862.72|1862.22|1834.07|1833.37|0
1395097200000|2014-03-17 23:00:00|1859.45|1858.75|1870.23|1869.53|1874.13|1873.63|1852.83|1852.13|0
1395183600000|2014-03-18 23:00:00|1870.35|1869.65|1859.4|1858.7|1874.48|1873.88|1849.58|1849.08|0
1395270000000|2014-03-19 23:00:00|1859.52|1858.82|1871.9|1871.2|1874.35|1873.35|1852.4|1851.7|0
1395356400000|2014-03-20 23:00:00|1871.77|1871.07|1865.5|1864.5|1884.05|1883.55|1863.13|1862.63|0
1395529200000|2014-03-22 23:00:00|1863.6|1862.9|1865.48|1864.78|1866.23|1865.53|1862.6|1861.9|0
1395615600000|2014-03-23 23:00:00|1865.6|1864.9|1858.74|1858.04|1873.63|1873.13|1849.33|1848.83|0
1395702000000|2014-03-24 23:00:00|1858.61|1857.91|1869.02|1868.32|1872.14|1871.64|1855.89|1855.29|0
1395788400000|2014-03-25 23:00:00|1868.89|1868.19|1850.52|1849.82|1876.42|1875.92|1849.27|1848.57|0
1395874800000|2014-03-26 23:00:00|1850.64|1849.94|1851.41|1850.71|1856.02|1855.38|1841.42|1840.92|0
1395961200000|2014-03-27 23:00:00|1851.53|1850.83|1857.84|1856.84|1867.06|1866.56|1849.41|1848.71|0
1396216800000|2014-03-30 22:00:00|1857.89|1856.89|1872.08|1871.08|1875.47|1874.97|1857.89|1856.89|0
1396303200000|2014-03-31 22:00:00|1872.18|1871.48|1885.67|1884.67|1886.15|1885.63|1870.06|1869.36|0
1396389600000|2014-04-01 22:00:00|1885.27|1884.57|1890.71|1889.71|1893.61|1893.11|1883.8|1883.3|0
1396476000000|2014-04-02 22:00:00|1890.31|1889.61|1891.61|1890.61|1894.94|1894.24|1882.7|1882.2|0
1396562400000|2014-04-03 22:00:00|1891.36|1890.91|1869.24|1868.24|1899.74|1899.04|1863.14|1862.64|0
1396821600000|2014-04-06 22:00:00|1868.34|1867.64|1846.79|1845.79|1868.84|1868.14|1841.83|1841.33|0
1396908000000|2014-04-07 22:00:00|1846.69|1845.99|1851.79|1850.79|1855.47|1854.97|1837.47|1836.97|0
1396994400000|2014-04-08 22:00:00|1851.64|1850.94|1872.28|1871.28|1872.92|1872.42|1850.52|1849.82|0
1397080800000|2014-04-09 22:00:00|1872.13|1871.43|1836.09|1835.09|1874.01|1873.31|1830.41|1829.91|0
1397167200000|2014-04-10 22:00:00|1835.94|1835.24|1817.35|1816.35|1838.32|1837.62|1813.98|1813.48|0
1397426400000|2014-04-13 22:00:00|1817.28|1816.28|1831.9|1830.9|1834.47|1833.97|1810.07|1809.37|0
1397512800000|2014-04-14 22:00:00|1832.2|1831.5|1849.45|1848.45|1851|1850.3|1816.33|1815.83|0
1397599200000|2014-04-15 22:00:00|1849.75|1849.05|1859.81|1858.81|1863.79|1863.09|1847.63|1846.93|0
1397685600000|2014-04-16 22:00:00|1859.41|1858.71|1865.27|1864.27|1870.44|1869.94|1854.29|1853.59|0
1398031200000|2014-04-20 22:00:00|1865.28|1864.28|1871.53|1870.53|1872.51|1871.81|1863.41|1862.91|0
1398117600000|2014-04-21 22:00:00|1871.13|1870.43|1880.59|1879.59|1885.41|1884.91|1867.76|1867.06|0
1398204000000|2014-04-22 22:00:00|1879.64|1878.94|1885.51|1884.51|1887.51|1886.66|1874.17|1873.67|0
1398290400000|2014-04-23 22:00:00|1885.61|1884.91|1880|1879|1888.99|1888.29|1870.39|1869.89|0
1398376800000|2014-04-24 22:00:00|1879.1|1878.4|1866.78|1865.78|1880.23|1879.53|1859.53|1859.03|0
1398636000000|2014-04-27 22:00:00|1866.8|1865.8|1872.57|1871.57|1877.91|1877.41|1850.48|1849.98|0
1398722400000|2014-04-28 22:00:00|1872.17|1871.47|1876.54|1875.54|1881.2|1880.7|1871.3|1870.6|0
1398808800000|2014-04-29 22:00:00|1876.14|1875.44|1885.33|1884.33|1886.06|1885.36|1872.27|1871.57|0
1398895200000|2014-04-30 22:00:00|1885.43|1884.73|1885.33|1884.33|1888.46|1887.96|1877.46|1876.96|0
1398981600000|2014-05-01 22:00:00|1884.68|1883.98|1878.93|1877.93|1891.56|1890.96|1877.96|1877.46|0
1399240800000|2014-05-04 22:00:00|1878.96|1877.96|1884.21|1883.21|1885.88|1885.38|1866.31|1865.81|0
1399327200000|2014-05-05 22:00:00|1883.56|1882.86|1870.2|1869.2|1887.44|1886.74|1867.93|1867.23|0
1399413600000|2014-05-06 22:00:00|1869.55|1868.85|1879.49|1878.49|1880.47|1879.77|1860.08|1859.58|0
1399500000000|2014-05-07 22:00:00|1879.59|1878.89|1875.2|1874.2|1889.37|1888.87|1869.87|1869.37|0
1399586400000|2014-05-08 22:00:00|1874.75|1874.05|1878.99|1877.99|1879.28|1878.78|1867.03|1866.53|0
1399845600000|2014-05-11 22:00:00|1878.59|1877.89|1897.98|1896.98|1898.08|1897.38|1878.34|1877.64|0
1399932000000|2014-05-12 22:00:00|1897.58|1896.88|1898.69|1897.69|1902.44|1901.94|1896.19|1895.51|0
1400018400000|2014-05-13 22:00:00|1898.54|1897.84|1889.59|1888.59|1900.92|1900.22|1886.07|1885.57|0
1400104800000|2014-05-14 22:00:00|1889.19|1888.49|1871.03|1870.03|1891.82|1891.12|1862.22|1861.72|0
1400191200000|2014-05-15 22:00:00|1870.43|1869.73|1878.82|1877.82|1879.05|1878.35|1864.71|1864.21|0
1400450400000|2014-05-18 22:00:00|1865.28|1864.28|1885.08|1884.08|1886.4|1885.77|1865.28|1864.28|0
1400536800000|2014-05-19 22:00:00|1884.93|1884.23|1872.13|1871.13|1887.81|1887.11|1868.28|1867.78|0
1400623200000|2014-05-20 22:00:00|1871.98|1871.28|1886.84|1885.84|1889.43|1888.93|1869.86|1869.16|0
1400709600000|2014-05-21 22:00:00|1886.64|1885.94|1893.31|1892.31|1896.77|1896.27|1885.67|1885.17|0
1400796000000|2014-05-22 22:00:00|1892.96|1892.26|1899.84|1898.84|1901.99|1901.49|1892.59|1891.89|0
1401055200000|2014-05-25 22:00:00|1899.85|1898.85|1905.99|1904.99|1907.47|1906.97|1899.85|1898.85|0
1401141600000|2014-05-26 22:00:00|1906.19|1905.49|1912.79|1911.79|1912.79|1912.22|1905.07|1904.37|0
1401228000000|2014-05-27 22:00:00|1912.39|1911.69|1911.9|1910.9|1916.52|1915.82|1907.17|1906.67|0
1401314400000|2014-05-28 22:00:00|1912.25|1911.55|1920.03|1919.03|1920.75|1920.05|1909.78|1909.28|0
1401400800000|2014-05-29 22:00:00|1919.62|1918.92|1921.77|1920.77|1924.58|1924.08|1916.9|1916.3|0
1401660000000|2014-06-01 22:00:00|1921.79|1920.79|1924.68|1923.68|1926.75|1926.05|1915.9|1915.4|0
1401746400000|2014-06-02 22:00:00|1923.78|1923.08|1924.86|1923.86|1925.56|1924.71|1918.41|1917.71|0
1401832800000|2014-06-03 22:00:00|1924.66|1923.96|1928.46|1927.46|1928.73|1928.23|1918.04|1917.34|0
1401919200000|2014-06-04 22:00:00|1927.57|1926.87|1940.47|1939.47|1942.38|1941.88|1922.95|1922.45|0
1402005600000|2014-06-05 22:00:00|1940.07|1939.37|1951.38|1950.38|1951.38|1950.53|1939.45|1938.75|0
1402264800000|2014-06-08 22:00:00|1950.98|1950.28|1950.94|1949.94|1956.08|1955.58|1947.08|1946.58|0
1402351200000|2014-06-09 22:00:00|1950.79|1950.09|1952.32|1951.32|1953.07|1952.37|1944.57|1944.07|0
1402437600000|2014-06-10 22:00:00|1952.07|1951.37|1944.84|1943.84|1952.32|1951.62|1940.01|1939.51|0
1402524000000|2014-06-11 22:00:00|1944.68|1943.98|1932.06|1931.06|1948.56|1947.86|1925.73|1925.23|0
1402610400000|2014-06-12 22:00:00|1931.66|1930.96|1936.53|1935.53|1937.69|1937.19|1927.29|1926.59|0
1402869600000|2014-06-15 22:00:00|1936.38|1935.68|1937.57|1936.57|1941.66|1941.16|1927.51|1926.81|0
1402956000000|2014-06-16 22:00:00|1937.42|1936.72|1943|1942|1944.15|1943.65|1932.3|1931.6|0
1403042400000|2014-06-17 22:00:00|1942.1|1941.4|1957.52|1956.52|1958.68|1958.18|1938.18|1937.68|0
1403128800000|2014-06-18 22:00:00|1956.37|1955.67|1958.01|1957.01|1960.4|1959.9|1952.4|1951.9|0
1403215200000|2014-06-19 22:00:00|1957.36|1956.66|1963.38|1962.38|1964.99|1964.29|1956.74|1956.04|0
1403474400000|2014-06-22 22:00:00|1961.49|1960.79|1960.7|1959.7|1968.37|1967.67|1958.77|1958.27|0
1403560800000|2014-06-23 22:00:00|1960.05|1959.35|1951.15|1950.15|1968.58|1968.08|1948.58|1948.08|0
1403647200000|2014-06-24 22:00:00|1951|1950.3|1956.81|1955.81|1961.53|1961.03|1946.13|1945.43|0
1403733600000|2014-06-25 22:00:00|1956.66|1955.96|1956.95|1955.95|1960.54|1959.84|1944.44|1943.94|0
1403820000000|2014-06-26 22:00:00|1956.55|1955.85|1960.12|1959.12|1962.08|1961.58|1950.93|1950.23|0
1404079200000|2014-06-29 22:00:00|1960.11|1959.11|1962.87|1961.87|1964.74|1964.24|1956.34|1955.64|0
1404165600000|2014-06-30 22:00:00|1962.47|1961.77|1974.03|1973.03|1979.53|1979.03|1961.6|1960.9|0
1404252000000|2014-07-01 22:00:00|1973.88|1973.18|1976.44|1975.44|1977.58|1977.08|1972.51|1971.81|0
1404338400000|2014-07-02 22:00:00|1975.79|1975.09|1984|1983|1986.51|1985.51|1973.92|1973.22|0
1404424800000|2014-07-03 22:00:00|1984.53|1983.83|1984.41|1983.41|1985.32|1984.32|1982.16|1981.46|0
1404684000000|2014-07-06 22:00:00|1984.42|1983.42|1977.63|1976.63|1984.91|1984.21|1974.84|1974.34|0
1404770400000|2014-07-07 22:00:00|1977.48|1976.78|1967.03|1966.03|1977.73|1977.03|1959.53|1959.03|0
1404856800000|2014-07-08 22:00:00|1966.88|1966.18|1974.75|1973.75|1974.75|1974.13|1964.91|1964.41|0
1404943200000|2014-07-09 22:00:00|1974.1|1973.4|1963.66|1962.66|1974.73|1974.03|1951.98|1951.28|0
1405029600000|2014-07-10 22:00:00|1963.51|1962.81|1969.34|1968.34|1969.89|1969.19|1959.29|1958.79|0
1405288800000|2014-07-13 22:00:00|1969.44|1968.74|1977.91|1976.91|1980.3|1979.8|1968.94|1968.24|0
1405375200000|2014-07-14 22:00:00|1977.51|1976.81|1975.53|1974.53|1982.79|1982.29|1965.39|1964.89|0
1405461600000|2014-07-15 22:00:00|1974.38|1973.68|1978.54|1977.54|1984.16|1983.66|1973.51|1972.81|0
1405548000000|2014-07-16 22:00:00|1977.44|1976.74|1955.69|1954.69|1982.28|1981.78|1954.74|1954.04|0
1405634400000|2014-07-17 22:00:00|1955.49|1954.79|1977.43|1976.43|1980.37|1979.87|1948.87|1948.17|0
1405893600000|2014-07-20 22:00:00|1977.42|1976.42|1972.2|1971.2|1977.66|1976.96|1965.31|1964.81|0
1405980000000|2014-07-21 22:00:00|1972.55|1971.85|1980.58|1979.58|1986.43|1985.93|1971.93|1971.23|0
1406066400000|2014-07-22 22:00:00|1979.13|1978.43|1988.08|1987.08|1989.41|1988.91|1978.88|1978.18|0
1406152800000|2014-07-23 22:00:00|1987.43|1986.73|1986.28|1985.28|1992.06|1991.36|1983.31|1982.61|0
1406239200000|2014-07-24 22:00:00|1984.98|1984.28|1977.42|1976.42|1986.86|1986.16|1974.3|1973.8|0
1406498400000|2014-07-27 22:00:00|1977.02|1976.32|1979.01|1978.01|1982.23|1981.73|1967.05|1966.55|0
1406584800000|2014-07-28 22:00:00|1979.11|1978.41|1970.77|1969.77|1985.64|1985.14|1967.95|1967.25|0
1406671200000|2014-07-29 22:00:00|1970.07|1969.37|1970.89|1969.89|1979.85|1979.35|1962.39|1961.89|0
1406757600000|2014-07-30 22:00:00|1970.74|1970.04|1930.91|1929.91|1971.24|1970.54|1929.38|1928.68|0
1406844000000|2014-07-31 22:00:00|1931.75|1931.05|1923.38|1922.38|1937.78|1937.28|1916.03|1915.53|0
1407103200000|2014-08-03 22:00:00|1923.41|1922.41|1937.02|1936.02|1943.58|1943.08|1920.51|1920.01|0
1407189600000|2014-08-04 22:00:00|1936.87|1936.17|1920.28|1919.28|1939|1938.3|1913.49|1912.99|0
1407276000000|2014-08-05 22:00:00|1920.13|1919.43|1919.94|1918.94|1928.53|1928.03|1908.51|1907.81|0
1407362400000|2014-08-06 22:00:00|1919.54|1918.84|1909.9|1908.9|1930.32|1929.82|1904.57|1904.07|0
1407448800000|2014-08-07 22:00:00|1909.99|1909.29|1928.28|1927.28|1933.02|1932.52|1895.12|1894.42|0
1407708000000|2014-08-10 22:00:00|1928.13|1927.43|1937.85|1936.85|1945.33|1944.83|1927.88|1927.18|0
1407794400000|2014-08-11 22:00:00|1938.45|1937.75|1936.71|1935.71|1943.08|1942.38|1928.08|1927.58|0
1407880800000|2014-08-12 22:00:00|1936.31|1935.61|1950|1949|1950.35|1949.65|1934.94|1934.24|0
1407967200000|2014-08-13 22:00:00|1949.6|1948.9|1958.52|1957.52|1958.62|1957.92|1945.98|1945.28|0
1408053600000|2014-08-14 22:00:00|1957.87|1957.17|1957.14|1956.14|1964.4|1963.9|1940.9|1940.4|0
1408312800000|2014-08-17 22:00:00|1957.19|1956.19|1972.66|1971.66|1972.66|1971.93|1957.19|1956.19|0
1408399200000|2014-08-18 22:00:00|1972.01|1971.31|1981.16|1980.16|1982.92|1982.42|1971.64|1970.94|0
1408485600000|2014-08-19 22:00:00|1980.76|1980.06|1986.55|1985.55|1988.98|1988.48|1976.39|1975.69|0
1408572000000|2014-08-20 22:00:00|1985.9|1985.2|1993.49|1992.49|1995.13|1994.63|1983.78|1983.08|0
1408658400000|2014-08-21 22:00:00|1993.09|1992.39|1991.02|1990.02|1994.72|1994.02|1984.68|1984.18|0
1408917600000|2014-08-24 22:00:00|1991.04|1990.04|1997.59|1996.59|2002.48|2001.98|1991.04|1990.04|0
1409004000000|2014-08-25 22:00:00|1997.43|1996.73|2001.18|2000.18|2005.46|2004.96|1995.31|1994.61|0
1409090400000|2014-08-26 22:00:00|2001.78|2001.08|1999.17|1998.17|2002.91|2002.21|1996.06|1995.56|0
1409176800000|2014-08-27 22:00:00|1999.02|1998.32|2001.7|2000.7|2001.8|2001.1|1989.65|1988.95|0
1409263200000|2014-08-28 22:00:00|2001.55|2000.85|2001.02|2000.02|2005.93|2005.23|1994.58|1994.08|0
1409522400000|2014-08-31 22:00:00|2001.12|2000.42|2001.93|2000.93|2004.59|2003.59|1999.25|1998.55|0
1409608800000|2014-09-01 22:00:00|2002.62|2001.92|2002.65|2001.65|2008.5|2007.8|1994.65|1994.15|0
1409695200000|2014-09-02 22:00:00|2002|2001.3|2000.84|1999.84|2012.63|2011.93|1998.03|1997.53|0
1409781600000|2014-09-03 22:00:00|2000.44|1999.74|2001.78|2000.78|2011.41|2010.91|1992.16|1991.66|0
1409868000000|2014-09-04 22:00:00|2000.58|1999.88|2008.89|2007.89|2008.99|2008.29|1989.86|1989.36|0
1410127200000|2014-09-07 22:00:00|2008.88|2007.88|2002.38|2001.38|2008.88|2007.88|1995.54|1995.04|0
1410213600000|2014-09-08 22:00:00|2001.73|2001.03|1990.99|1989.99|2004.36|2003.66|1984.83|1984.33|0
1410300000000|2014-09-09 22:00:00|1991.09|1990.39|1995.93|1994.93|1997.37|1996.87|1982.87|1982.37|0
1410386400000|2014-09-10 22:00:00|1995.28|1994.58|1999.26|1998.26|2000.46|1999.61|1985.88|1985.21|0
1410472800000|2014-09-11 22:00:00|2000.06|1999.36|1984.95|1983.95|2000.06|1999.36|1980.34|1979.84|0
1410732000000|2014-09-14 22:00:00|1978.3|1977.6|1985.92|1984.92|1987.58|1987.08|1972.68|1971.98|0
1410818400000|2014-09-15 22:00:00|1985.52|1984.82|2000.19|1999.19|2002.88|2002.38|1979.15|1978.45|0
1410904800000|2014-09-16 22:00:00|2000.04|1999.34|2003.83|2002.83|2011.48|2010.98|1991.73|1991.23|0
1410991200000|2014-09-17 22:00:00|2003.43|2002.73|2015|2014|2015|2014.2|2001.31|2000.61|0
1411077600000|2014-09-18 22:00:00|2014.15|2013.45|2009.43|2008.43|2022.53|2021.83|2006.81|2006.31|0
1411336800000|2014-09-21 22:00:00|2009.45|2008.45|1991.34|1990.34|2011.66|2010.96|1990.88|1990.19|0
1411423200000|2014-09-22 22:00:00|1992.14|1991.44|1977.42|1976.42|1995.92|1995.42|1976.26|1975.56|0
1411509600000|2014-09-23 22:00:00|1977.51|1976.81|1998.95|1997.95|2000.33|1999.83|1977.51|1976.81|0
1411596000000|2014-09-24 22:00:00|1998.8|1998.1|1969.12|1968.12|1999.43|1998.73|1965.59|1964.89|0
1411682400000|2014-09-25 22:00:00|1968.71|1968.01|1982.82|1981.82|1986.88|1986.38|1964.34|1963.64|0
1411941600000|2014-09-28 22:00:00|1982.84|1981.84|1976.64|1975.64|1984.81|1984.11|1963.21|1962.61|0
1412028000000|2014-09-29 22:00:00|1976.74|1976.04|1968.58|1967.58|1985.88|1985.38|1968.18|1967.48|0
1412114400000|2014-09-30 22:00:00|1968.68|1967.98|1948.66|1947.66|1974.56|1973.86|1941.46|1940.96|0
1412200800000|2014-10-01 22:00:00|1948.26|1947.56|1946.53|1945.53|1953.14|1952.44|1925.83|1925.33|0
1412287200000|2014-10-02 22:00:00|1946.28|1945.58|1967.63|1966.63|1971.81|1971.31|1943.16|1942.46|0
1412546400000|2014-10-05 22:00:00|1967.64|1966.64|1961.62|1960.62|1978.26|1977.76|1958.01|1957.51|0
1412632800000|2014-10-06 22:00:00|1960.72|1960.02|1933.08|1932.08|1963.6|1962.9|1931.18|1930.48|0
1412719200000|2014-10-07 22:00:00|1933.18|1932.48|1969.59|1968.59|1970.83|1970.33|1924.96|1924.46|0
1412805600000|2014-10-08 22:00:00|1968.45|1967.75|1924.05|1923.05|1975.33|1974.63|1922.15|1921.45|0
1412892000000|2014-10-09 22:00:00|1923.65|1922.95|1901.19|1900.19|1937.68|1937.18|1899.79|1899.09|0
1413151200000|2014-10-12 22:00:00|1898.54|1897.84|1872.19|1871.19|1912.57|1912.07|1870.28|1869.58|0
1413237600000|2014-10-13 22:00:00|1872.53|1871.83|1884.53|1883.53|1899.34|1898.84|1871.16|1870.46|0
1413324000000|2014-10-14 22:00:00|1884.88|1884.18|1853.05|1852.05|1889.51|1888.81|1819.41|1818.91|0
1413410400000|2014-10-15 22:00:00|1853.64|1852.94|1859.66|1858.66|1876.42|1875.92|1822.27|1821.57|0
1413496800000|2014-10-16 22:00:00|1860.25|1859.55|1887.82|1886.82|1898.74|1898.24|1858.13|1857.43|0
1413756000000|2014-10-19 22:00:00|1891.92|1891.22|1910.63|1909.63|1911.63|1910.93|1879.55|1878.85|0
1413842400000|2014-10-20 22:00:00|1910.38|1909.93|1946.26|1945.26|1946.81|1946.11|1893.01|1892.31|0
1413928800000|2014-10-21 22:00:00|1945.31|1944.61|1931.5|1930.5|1950.69|1949.99|1927.13|1926.63|0
1414015200000|2014-10-22 22:00:00|1931.1|1930.4|1953|1952|1962.58|1962.08|1929.23|1928.53|0
1414101600000|2014-10-23 22:00:00|1952.55|1951.85|1967.43|1966.43|1967.78|1967.08|1938.43|1937.73|0
1414278000000|2014-10-25 23:00:00|1966.53|1965.83|1966.66|1965.96|1967.91|1967.21|1966.41|1965.71|0
1414364400000|2014-10-26 23:00:00|1966.91|1966.21|1963.73|1963.03|1972.41|1971.71|1951.06|1950.56|0
1414450800000|2014-10-27 23:00:00|1963.48|1962.78|1981.28|1980.58|1987.03|1986.33|1963.48|1962.78|0
1414537200000|2014-10-28 23:00:00|1981.15|1980.45|1979.14|1978.44|1991.93|1991.43|1968.43|1967.93|0
1414623600000|2014-10-29 23:00:00|1979.26|1978.56|1995.48|1994.78|2000.39|1999.89|1965.39|1964.69|0
1414710000000|2014-10-30 23:00:00|1995.23|1994.53|2015.68|2014.68|2022.98|2022.28|1993.73|1993.03|0
1414969200000|2014-11-02 23:00:00|2015.7|2014.7|2017.19|2016.19|2025.06|2024.56|2013.16|2012.46|0
1415055600000|2014-11-03 23:00:00|2016.54|2015.84|2011.4|2010.4|2019.92|2019.22|2001.23|2000.73|0
1415142000000|2014-11-04 23:00:00|2011.5|2010.8|2023.84|2022.84|2025.53|2025.03|2009.13|2008.43|0
1415228400000|2014-11-05 23:00:00|2023.44|2022.74|2032.76|2031.76|2033.61|2032.91|2015.53|2015.03|0
1415314800000|2014-11-06 23:00:00|2031.61|2030.91|2030.12|2029.12|2037.49|2036.79|2024.87|2024.37|0
1415574000000|2014-11-09 23:00:00|2030.22|2029.52|2039.16|2038.16|2039.37|2038.52|2025.1|2024.4|0
1415660400000|2014-11-10 23:00:00|2037.97|2037.27|2040.5|2039.5|2043.1|2042.4|2035.25|2034.75|0
1415746800000|2014-11-11 23:00:00|2039.85|2039.15|2038.52|2037.52|2040.58|2040.08|2030.48|2029.78|0
1415833200000|2014-11-12 23:00:00|2038.12|2037.42|2036.86|2035.86|2047|2046.3|2030.28|2029.78|0
1415919600000|2014-11-13 23:00:00|2036.26|2035.56|2042.61|2041.61|2042.79|2042.29|2035.35|2034.69|0
1416178800000|2014-11-16 23:00:00|2042.6|2041.6|2042.55|2041.55|2043.59|2043.09|2028.59|2027.89|0
1416265200000|2014-11-17 23:00:00|2042.4|2041.7|2051.43|2050.43|2056.93|2056.43|2038.78|2038.08|0
1416351600000|2014-11-18 23:00:00|2051.53|2050.83|2049.32|2048.32|2053.04|2052.54|2040.54|2040.04|0
1416438000000|2014-11-19 23:00:00|2049.67|2048.97|2054.79|2053.79|2054.89|2054.19|2038.05|2037.35|0
1416524400000|2014-11-20 23:00:00|2054.14|2053.44|2064.01|2063.01|2074.17|2073.67|2052.02|2051.32|0
1416783600000|2014-11-23 23:00:00|2064.02|2063.02|2069.35|2068.35|2070.89|2070.39|2062.99|2062.29|0
1416870000000|2014-11-24 23:00:00|2068.95|2068.25|2069.31|2068.31|2074.58|2073.98|2064.48|2063.98|0
1416956400000|2014-11-25 23:00:00|2068.91|2068.21|2075.56|2074.56|2076.41|2075.71|2065.94|2065.44|0
1417042800000|2014-11-26 23:00:00|2075.16|2074.46|2073.78|2072.78|2076.37|2075.37|2069.54|2068.84|0
1417129200000|2014-11-27 23:00:00|2073.41|2072.71|2063.98|2062.98|2074.29|2073.69|2063.98|2062.98|0
1417388400000|2014-11-30 23:00:00|2063.94|2062.94|2052.29|2051.29|2065.07|2064.37|2049.43|2048.93|0
1417474800000|2014-12-01 23:00:00|2052.04|2051.34|2067.05|2066.05|2069.07|2068.57|2051.92|2051.22|0
1417561200000|2014-12-02 23:00:00|2066.75|2066.55|2073.85|2072.85|2076.78|2076.28|2063.63|2062.93|0
1417647600000|2014-12-03 23:00:00|2073.7|2073|2073.24|2072.24|2078.13|2077.63|2061.98|2061.48|0
1417734000000|2014-12-04 23:00:00|2072.59|2071.89|2077.26|2076.26|2079.87|2079.37|2069.72|2069.02|0
1417993200000|2014-12-07 23:00:00|2077.24|2076.24|2061.18|2060.18|2078.23|2077.53|2054.58|2054.08|0
1418079600000|2014-12-08 23:00:00|2061.03|2060.33|2058.76|2057.76|2062.91|2062.21|2034.06|2033.56|0
1418166000000|2014-12-09 23:00:00|2058.61|2057.91|2025.84|2024.84|2060.49|2059.79|2024.03|2023.53|0
1418252400000|2014-12-10 23:00:00|2026.44|2025.74|2029.54|2028.54|2056.49|2055.99|2023.89|2023.19|0
1418338800000|2014-12-11 23:00:00|2029.89|2029.19|1999.73|1998.73|2032.29|2031.79|1996.71|1996.01|0
1418598000000|2014-12-14 23:00:00|1999.68|1998.78|1990.01|1989.11|2019.33|2018.93|1981.58|1981.18|0
1418684400000|2014-12-15 23:00:00|1991.85|1991.25|1973.94|1973.04|2018.38|2017.98|1968.98|1968.38|0
1418770800000|2014-12-16 23:00:00|1974.04|1973.44|2015.3|2014.4|2017.68|2017.28|1973.42|1972.82|0
1418857200000|2014-12-17 23:00:00|2014.85|2014.25|2067.94|2067.04|2069.04|2068.44|2011.23|2010.63|0
1418943600000|2014-12-18 23:00:00|2066.79|2066.19|2065.92|2065.02|2079.67|2079.07|2062.82|2062.42|0
1419202800000|2014-12-21 23:00:00|2065.91|2065.01|2076.2|2075.3|2079.68|2079.08|2065.91|2065.01|0
1419289200000|2014-12-22 23:00:00|2076.8|2076.2|2083.12|2082.22|2088.18|2087.58|2075.18|2074.58|0
1419375600000|2014-12-23 23:00:00|2082.97|2082.37|2083.12|2082.72|2087.5|2087.1|2081.25|2080.85|0
1419462000000|2014-12-24 23:00:00|2083.37|2082.47|2083.37|2082.47|2083.37|2082.47|2083.37|2082.47|0
1419548400000|2014-12-25 23:00:00|2083.38|2082.48|2089.54|2088.64|2092.88|2092.48|2083.38|2082.48|0
1419807600000|2014-12-28 23:00:00|2089.89|2089.29|2092.25|2091.35|2093.88|2093.48|2080.02|2079.42|0
1419894000000|2014-12-29 23:00:00|2092.6|2092|2082.44|2081.54|2093.23|2092.63|2078.63|2078.23|0
1419980400000|2014-12-30 23:00:00|2082.04|2081.44|2059.93|2059.03|2088.67|2088.07|2057.53|2057.05|0
1420153200000|2015-01-01 23:00:00|2059.95|2059.05|2053.03|2052.13|2073.65|2073.05|2045.3|2044.9|0
1420412400000|2015-01-04 23:00:00|2052.13|2051.53|2024.7|2023.8|2054.51|2053.91|2016.33|2015.93|0
1420498800000|2015-01-05 23:00:00|2025.55|2024.95|2002.63|2001.73|2030.83|2030.43|1991.58|1991.18|0
1420585200000|2015-01-06 23:00:00|2003.42|2002.82|2027.47|2026.57|2030.64|2030.24|2002.8|2002.2|0
1420671600000|2015-01-07 23:00:00|2027.57|2026.97|2061.79|2060.89|2065.13|2064.73|2027.32|2026.72|0
1420758000000|2015-01-08 23:00:00|2060.59|2059.99|2040.89|2039.99|2068.72|2068.12|2038.02|2037.62|0
1421017200000|2015-01-11 23:00:00|2040.9|2040|2030.94|2030.04|2054.87|2054.27|2022.02|2021.62|0
1421103600000|2015-01-12 23:00:00|2030.39|2029.79|2023.89|2022.99|2057.83|2057.43|2007.33|2006.93|0
1421190000000|2015-01-13 23:00:00|2023.49|2022.89|2017.5|2016.6|2025.87|2025.27|1988.18|1987.78|0
1421276400000|2015-01-14 23:00:00|2016.6|2016|1985.79|1984.89|2033.98|2033.38|1985.18|1984.58|0
1421362800000|2015-01-15 23:00:00|1987.68|1987.08|2020.77|2019.87|2021.12|2020.56|1977.31|1976.71|0
1421622000000|2015-01-18 23:00:00|2020.62|2020.02|2017.52|2016.62|2030.5|2029.9|2010|2009.4|0
1421708400000|2015-01-19 23:00:00|2015.87|2015.27|2022.58|2021.68|2033|2032.4|2004.3|2003.9|0
1421794800000|2015-01-20 23:00:00|2022.28|2021.93|2033.93|2033.03|2039.03|2038.63|2011.81|2011.41|0
1421881200000|2015-01-21 23:00:00|2033.23|2032.63|2063.38|2062.48|2065.51|2065.11|2025.76|2025.36|0
1421967600000|2015-01-22 23:00:00|2062.98|2062.38|2049.29|2048.39|2068.86|2068.26|2048.63|2048.03|0
1422226800000|2015-01-25 23:00:00|2049.2|2048.3|2061.03|2060.13|2061.38|2060.78|2032.01|2031.41|0
1422313200000|2015-01-26 23:00:00|2060.38|2059.78|2042.68|2041.78|2061.01|2060.41|2019.83|2019.43|0
1422399600000|2015-01-27 23:00:00|2043.12|2042.52|1999.91|1999.01|2052.75|2052.15|1997.56|1996.94|0
1422486000000|2015-01-28 23:00:00|1999.81|1999.21|2026.28|2025.38|2026.68|2026.08|1988.54|1988.14|0
1422572400000|2015-01-29 23:00:00|2025.93|2025.33|1996.49|1995.59|2027.06|2026.46|1993.18|1992.78|0
1422831600000|2015-02-01 23:00:00|1997.59|1996.99|2022.66|2021.76|2025.39|2024.79|1980.83|1980.43|0
1422918000000|2015-02-02 23:00:00|2022.01|2021.41|2047.09|2046.19|2050.58|2050.18|2014.14|2013.54|0
1423004400000|2015-02-03 23:00:00|2046.69|2046.09|2029.85|2028.95|2055.16|2054.76|2028.45|2027.85|0
1423090800000|2015-02-04 23:00:00|2030.7|2030.1|2061.19|2060.29|2064.13|2063.73|2026.58|2025.98|0
1423177200000|2015-02-05 23:00:00|2061.29|2060.69|2059.71|2058.81|2072.92|2072.52|2049.67|2049.27|0
1423436400000|2015-02-08 23:00:00|2052.54|2051.94|2048.59|2047.69|2056.57|2056.17|2041.32|2040.92|0
1423522800000|2015-02-09 23:00:00|2048.44|2047.84|2067.08|2066.18|2071.43|2071.03|2045.57|2044.97|0
1423609200000|2015-02-10 23:00:00|2067.18|2066.58|2075.95|2075.05|2083.55|2082.95|2057.83|2057.43|0
1423695600000|2015-02-11 23:00:00|2075.55|2074.95|2086.77|2085.87|2089.33|2088.93|2062.68|2062.08|0
1423782000000|2015-02-12 23:00:00|2086.87|2086.27|2098.44|2097.54|2098.54|2097.94|2085.5|2084.9|0
1424041200000|2015-02-15 23:00:00|2095.04|2094.44|2086.83|2085.93|2097.17|2096.67|2085.73|2084.83|0
1424127600000|2015-02-16 23:00:00|2086.79|2086.19|2100.1|2099.2|2102.07|2101.67|2084.42|2083.82|0
1424214000000|2015-02-17 23:00:00|2099.7|2099.1|2098.61|2097.71|2101.83|2101.23|2092.08|2091.68|0
1424300400000|2015-02-18 23:00:00|2098.46|2097.86|2099.09|2098.19|2102.59|2102.08|2090.74|2090.24|0
1424386800000|2015-02-19 23:00:00|2098.94|2098.34|2110.73|2109.83|2111.63|2111.23|2085.22|2084.82|0
1424646000000|2015-02-22 23:00:00|2110.58|2109.98|2108.77|2107.87|2111.08|2110.48|2102.86|2102.46|0
1424732400000|2015-02-23 23:00:00|2109.42|2108.82|2116.35|2115.45|2118.58|2118.18|2105.7|2105.3|0
1424818800000|2015-02-24 23:00:00|2115.95|2115.35|2113.4|2112.5|2120.08|2119.68|2109.83|2109.43|0
1424905200000|2015-02-25 23:00:00|2112.45|2111.85|2111.4|2110.5|2117.08|2116.48|2103.73|2103.33|0
1424991600000|2015-02-26 23:00:00|2111.69|2111.09|2107.33|2106.43|2113.33|2112.93|2103.81|2103.21|0
1425250800000|2015-03-01 23:00:00|2106.43|2105.83|2116.87|2115.97|2117.53|2117.13|2102.81|2102.21|0
1425337200000|2015-03-02 23:00:00|2116.22|2115.62|2106.58|2105.68|2116.6|2116|2097.83|2097.43|0
1425423600000|2015-03-03 23:00:00|2106.38|2105.78|2098.35|2097.45|2106.63|2106.03|2087.16|2086.76|0
1425510000000|2015-03-04 23:00:00|2098.7|2098.1|2101.24|2100.34|2105.33|2104.73|2095.23|2094.83|0
1425596400000|2015-03-05 23:00:00|2101.49|2100.89|2073.94|2073.04|2105.12|2104.52|2067.27|2066.87|0
1425769200000|2015-03-07 23:00:00|2075.29|2074.69|2071.92|2071.32|2075.79|2075.19|2070.92|2070.32|0
1425855600000|2015-03-08 23:00:00|2071.79|2071.19|2078.1|2077.5|2083.88|2083.48|2067.67|2067.07|0
1425942000000|2015-03-09 23:00:00|2078.22|2077.62|2045.46|2044.86|2078.85|2078.25|2042.71|2042.11|0
1426028400000|2015-03-10 23:00:00|2045.58|2044.98|2041.17|2040.57|2053.46|2052.86|2039.17|2038.57|0
1426114800000|2015-03-11 23:00:00|2041.29|2040.69|2066.27|2065.67|2066.97|2066.57|2039.17|2038.57|0
1426201200000|2015-03-12 23:00:00|2066.52|2065.92|2051.87|2050.97|2069.27|2068.67|2040.78|2040.38|0
1426374000000|2015-03-14 23:00:00|2051.97|2051.37|2048.85|2048.25|2052.35|2051.75|2048.35|2047.75|0
1426460400000|2015-03-15 23:00:00|2048.97|2048.37|2073.77|2073.17|2081.68|2081.28|2045.35|2044.75|0
1426546800000|2015-03-16 23:00:00|2074.02|2073.42|2074.58|2073.98|2078.78|2078.38|2064.53|2064.13|0
1426633200000|2015-03-17 23:00:00|2074.7|2074.1|2101.76|2101.16|2108.43|2108.03|2061.18|2060.78|0
1426719600000|2015-03-18 23:00:00|2101.51|2100.91|2086.65|2086.05|2108.01|2107.41|2085.31|2084.91|0
1426806000000|2015-03-19 23:00:00|2086.9|2086.3|2107.93|2107.03|2115.3|2114.9|2086.9|2086.3|0
1426978800000|2015-03-21 23:00:00|2107.02|2106.42|2111.9|2111.3|2114.65|2114.05|2107.02|2106.42|0
1427065200000|2015-03-22 23:00:00|2112.02|2111.42|2104.03|2103.43|2115.8|2115.4|2102.15|2101.55|0
1427151600000|2015-03-23 23:00:00|2104.28|2103.68|2093.4|2092.8|2109.28|2108.68|2091.1|2090.55|0
1427238000000|2015-03-24 23:00:00|2093.15|2092.55|2063.83|2063.23|2097.3|2096.9|2060.78|2060.23|0
1427324400000|2015-03-25 23:00:00|2064.08|2063.48|2057.64|2057.04|2067.43|2067.03|2041.83|2041.23|0
1427410800000|2015-03-26 23:00:00|2057.39|2056.79|2060.9|2060|2065.89|2065.29|2049.64|2049.04|0
1427666400000|2015-03-29 22:00:00|2061|2060.4|2082.78|2081.88|2089.87|2089.47|2056.13|2055.53|0
1427752800000|2015-03-30 22:00:00|2082.88|2082.28|2066.63|2065.73|2084.76|2084.16|2064.37|2063.77|0
1427839200000|2015-03-31 22:00:00|2065.99|2065.39|2063.15|2062.25|2068.62|2068.02|2041.99|2041.39|0
1427925600000|2015-04-01 22:00:00|2063.5|2062.9|2068.63|2067.73|2072.78|2072.38|2052.38|2051.78|0
1428012000000|2015-04-02 22:00:00|2067.98|2067.38|2048.01|2047.11|2071.86|2071.26|2046.36|2045.76|0
1428271200000|2015-04-05 22:00:00|2048.48|2047.88|2079.6|2078.7|2087.78|2087.38|2047.11|2046.51|0
1428357600000|2015-04-06 22:00:00|2079.45|2078.85|2075.16|2074.26|2090.38|2089.98|2073.05|2072.45|0
1428444000000|2015-04-07 22:00:00|2075.55|2074.95|2084.79|2083.89|2087.08|2086.68|2071.68|2071.08|0
1428530400000|2015-04-08 22:00:00|2084.64|2084.04|2093.24|2092.34|2094.02|2093.62|2074.02|2073.62|0
1428616800000|2015-04-09 22:00:00|2093.49|2092.64|2102.95|2102.05|2103.3|2102.7|2090.37|2089.77|0
1428876000000|2015-04-12 22:00:00|2102.55|2101.95|2094.59|2093.69|2108.33|2107.93|2092.08|2091.68|0
1428962400000|2015-04-13 22:00:00|2094.29|2093.44|2099.1|2098.2|2099.92|2099.32|2082.82|2082.42|0
1429048800000|2015-04-14 22:00:00|2098.85|2098.25|2109.25|2108.35|2112.43|2112.03|2094.73|2094.13|0
1429135200000|2015-04-15 22:00:00|2108.6|2108|2108.11|2107.21|2111.73|2111.33|2096.48|2095.88|0
1429221600000|2015-04-16 22:00:00|2108.2|2107.6|2083.6|2082.7|2108.83|2108.23|2071.78|2071.38|0
1429480800000|2015-04-19 22:00:00|2088.7|2088.1|2096.81|2095.91|2104.73|2104.33|2086.08|2085.48|0
1429567200000|2015-04-20 22:00:00|2096.41|2095.81|2098.45|2097.55|2112.29|2111.69|2094.09|2093.69|0
1429653600000|2015-04-21 22:00:00|2099|2098.4|2105.49|2104.59|2110.08|2109.68|2086.88|2086.28|0
1429740000000|2015-04-22 22:00:00|2105.84|2105.24|2115.54|2114.64|2121.18|2120.78|2094.22|2093.62|0
1429826400000|2015-04-23 22:00:00|2114.64|2114.04|2119.34|2118.44|2121.47|2121.07|2110.02|2109.42|0
1430085600000|2015-04-26 22:00:00|2119.69|2119.09|2110.9|2110|2126.47|2126.07|2107.22|2106.82|0
1430172000000|2015-04-27 22:00:00|2110.5|2109.9|2117.61|2116.71|2118.84|2118.24|2094.78|2094.38|0
1430258400000|2015-04-28 22:00:00|2117.21|2116.61|2105.05|2104.15|2119.09|2118.49|2097.23|2096.83|0
1430344800000|2015-04-29 22:00:00|2104.85|2104.25|2090.39|2089.49|2108.48|2107.88|2077.08|2076.68|0
1430431200000|2015-04-30 22:00:00|2089.74|2089.14|2108.84|2107.94|2109.19|2108.59|2087.62|2087.02|0
1430690400000|2015-05-03 22:00:00|2108.44|2107.84|2116.26|2115.36|2121.47|2121.07|2104.82|2104.22|0
1430776800000|2015-05-04 22:00:00|2115.86|2115.26|2091.17|2090.27|2117.99|2117.39|2088.08|2087.68|0
1430863200000|2015-05-05 22:00:00|2091.26|2090.66|2080.73|2079.83|2099.29|2098.89|2067.14|2066.74|0
1430949600000|2015-05-06 22:00:00|2080.33|2079.73|2090.19|2089.29|2093.61|2093.21|2062.71|2062.11|0
1431036000000|2015-05-07 22:00:00|2090.78|2090.18|2112.88|2111.98|2118.43|2118.03|2089.66|2089.06|0
1431295200000|2015-05-10 22:00:00|2114.48|2113.88|2102.34|2101.44|2118.01|2117.61|2100.44|2099.84|0
1431381600000|2015-05-11 22:00:00|2102.44|2101.84|2100.74|2099.84|2105.57|2105.13|2084.07|2083.47|0
1431468000000|2015-05-12 22:00:00|2101.04|2100.44|2099.91|2099.01|2110.82|2110.42|2096.03|2095.63|0
1431554400000|2015-05-13 22:00:00|2100.26|2099.66|2121.45|2120.55|2121.93|2121.33|2096.14|2095.54|0
1431640800000|2015-05-14 22:00:00|2120.8|2120.2|2123.58|2122.68|2126.43|2125.83|2116.83|2116.43|0
1431900000000|2015-05-17 22:00:00|2123.43|2122.83|2129.89|2128.99|2132.21|2131.81|2116.06|2115.46|0
1431986400000|2015-05-18 22:00:00|2130.24|2129.64|2127.57|2126.67|2137.12|2136.52|2124.68|2124.28|0
1432072800000|2015-05-19 22:00:00|2127.42|2126.82|2123.9|2123|2135.33|2134.93|2122.45|2122.05|0
1432159200000|2015-05-20 22:00:00|2123.75|2123.15|2131.93|2131.03|2134.88|2134.48|2118.13|2117.53|0
1432245600000|2015-05-21 22:00:00|2132.33|2131.73|2127.81|2126.91|2133.96|2133.36|2126.04|2125.44|0
1432504800000|2015-05-24 22:00:00|2128.16|2127.56|2126.43|2125.53|2130.04|2129.44|2121.79|2121.19|0
1432591200000|2015-05-25 22:00:00|2125.66|2125.06|2108.77|2107.87|2127.54|2126.94|2099.05|2098.65|0
1432677600000|2015-05-26 22:00:00|2108.42|2107.82|2122.95|2122.05|2126.94|2126.54|2104.05|2103.45|0
1432764000000|2015-05-27 22:00:00|2122.55|2121.95|2124.34|2123.44|2125.13|2124.53|2112.72|2112.32|0
1432850400000|2015-05-28 22:00:00|2124.13|2123.53|2108.31|2107.41|2125.01|2124.41|2104.41|2104.01|0
1433109600000|2015-05-31 22:00:00|2108.91|2108.31|2113.07|2112.17|2119.71|2119.31|2102.44|2102.04|0
1433196000000|2015-06-01 22:00:00|2112.82|2112.47|2109.06|2108.16|2118.08|2117.68|2096.45|2095.85|0
1433282400000|2015-06-02 22:00:00|2108.91|2108.31|2118.32|2117.42|2122.69|2122.29|2108.54|2107.94|0
1433368800000|2015-06-03 22:00:00|2117.97|2117.37|2100.96|2100.06|2118.47|2117.87|2092.93|2092.53|0
1433455200000|2015-06-04 22:00:00|2100.31|2099.71|2093.55|2092.65|2104.69|2104.09|2085.34|2084.94|0
1433714400000|2015-06-07 22:00:00|2092.9|2092.3|2081.6|2080.7|2095.03|2094.43|2078.03|2077.43|0
1433800800000|2015-06-08 22:00:00|2081.65|2081.05|2082.51|2081.61|2086.18|2085.78|2070.53|2069.93|0
1433887200000|2015-06-09 22:00:00|2082.26|2081.66|2107.73|2106.83|2109.39|2108.99|2081.64|2081.04|0
1433973600000|2015-06-10 22:00:00|2106.83|2106.23|2110.35|2109.45|2115.36|2114.96|2104.21|2103.61|0
1434060000000|2015-06-11 22:00:00|2109.95|2109.35|2094.21|2093.31|2109.95|2109.35|2091.13|2090.73|0
1434319200000|2015-06-14 22:00:00|2085.56|2084.96|2084.72|2083.82|2090.18|2089.58|2072.08|2071.68|0
1434405600000|2015-06-15 22:00:00|2084.82|2084.22|2099.53|2098.63|2099.53|2098.93|2071.45|2070.85|0
1434492000000|2015-06-16 22:00:00|2099.28|2098.68|2097.97|2097.07|2107.63|2107.23|2088.25|2087.85|0
1434578400000|2015-06-17 22:00:00|2097.82|2097.22|2123.53|2122.63|2127.41|2127.01|2090.95|2090.35|0
1434664800000|2015-06-18 22:00:00|2122.88|2122.28|2105.65|2104.75|2126.01|2125.41|2105.5|2104.75|0
1434924000000|2015-06-21 22:00:00|2113.75|2113.15|2123.02|2122.12|2130.28|2129.88|2112.25|2111.65|10388
1435010400000|2015-06-22 22:00:00|2123.37|2122.77|2126.03|2125.13|2128.75|2128.15|2119.78|2119.38|7374
1435096800000|2015-06-23 22:00:00|2125.68|2125.08|2109.5|2108.6|2126.81|2126.21|2107.35|2106.75|10643
1435183200000|2015-06-24 22:00:00|2109.6|2109|2103.07|2102.17|2120.98|2120.38|2100.55|2099.95|10554
1435269600000|2015-06-25 22:00:00|2103.17|2102.57|2104.49|2103.59|2109.33|2108.93|2095.08|2094.68|10581
1435528800000|2015-06-28 22:00:00|2070.34|2069.74|2062.32|2061.42|2091.37|2090.97|2056.18|2055.78|20281
1435615200000|2015-06-29 22:00:00|2063.27|2062.67|2063.42|2062.52|2077.15|2076.55|2055.55|2055.15|18012
1435701600000|2015-06-30 22:00:00|2063.41|2062.51|2080.2|2079.3|2085.65|2085.05|2062.77|2062.17|13017
1435788000000|2015-07-01 22:00:00|2080.05|2079.45|2077.19|2076.29|2087.68|2087.08|2070.88|2070.48|8614
1435874400000|2015-07-02 22:00:00|2077.03|2076.43|2071.11|2070.21|2080.41|2079.81|2068.23|2067.33|4814
1436133600000|2015-07-05 22:00:00|2045.28|2044.68|2076.68|2075.78|2079.42|2079.02|2043.16|2042.56|15358
1436220000000|2015-07-06 22:00:00|2076.62|2076.02|2081.79|2080.89|2086.75|2086.15|2043.9|2043.5|18032
1436306400000|2015-07-07 22:00:00|2081.19|2080.59|2047.65|2046.75|2081.44|2080.84|2044.3|2043.9|23301
1436392800000|2015-07-08 22:00:00|2047.75|2047.15|2051|2050.1|2075.78|2075.38|2045.85|2045.25|14749
1436479200000|2015-07-09 22:00:00|2052.35|2051.75|2078|2077.1|2082.13|2081.73|2052.35|2051.75|13175
1436738400000|2015-07-12 22:00:00|2061.35|2060.75|2101.54|2100.64|2102.36|2101.46|2060.1|2059.5|0
1436824800000|2015-07-13 22:00:00|2100.84|2100.24|2109.61|2108.71|2112.37|2111.97|2097.72|2097.12|0
1436911200000|2015-07-14 22:00:00|2109.56|2108.96|2111.79|2110.89|2114.59|2114.19|2102.23|2101.83|0
1436997600000|2015-07-15 22:00:00|2111.14|2110.54|2124.6|2123.7|2125.33|2124.73|2110.02|2109.42|0
1437084000000|2015-07-16 22:00:00|2123.95|2123.35|2126.8|2125.9|2126.98|2126.58|2119.73|2119.33|0
1437343200000|2015-07-19 22:00:00|2125.4|2124.8|2129.02|2128.12|2133.33|2132.93|2123.43|2123.03|0
1437429600000|2015-07-20 22:00:00|2128.47|2127.87|2114.46|2113.56|2132.1|2131.5|2113.81|2113.21|0
1437516000000|2015-07-21 22:00:00|2114.81|2114.21|2116.51|2115.61|2118.83|2118.43|2109.44|2108.84|0
1437602400000|2015-07-22 22:00:00|2116.16|2115.56|2108.84|2107.94|2120.79|2120.19|2098.48|2098.08|0
1437688800000|2015-07-23 22:00:00|2108.19|2107.59|2086.1|2085.2|2111.07|2110.47|2076.98|2076.58|0
1437948000000|2015-07-26 22:00:00|2085.2|2084.6|2071.89|2070.99|2087.83|2087.23|2063.73|2063.33|0
1438034400000|2015-07-27 22:00:00|2072.69|2072.09|2095.19|2094.29|2096.08|2095.68|2068.72|2068.32|0
1438120800000|2015-07-28 22:00:00|2095.04|2094.44|2107.34|2106.44|2111.18|2110.78|2091.42|2090.82|0
1438207200000|2015-07-29 22:00:00|2106.48|2105.88|2109.78|2108.88|2111.43|2110.83|2094.76|2094.36|0
1438293600000|2015-07-30 22:00:00|2108.93|2108.33|2107|2106.1|2116.31|2115.71|2102.38|2101.98|0
1438552800000|2015-08-02 22:00:00|2106.1|2105.5|2097.87|2096.97|2109.48|2108.88|2087.21|2086.81|0
1438639200000|2015-08-03 22:00:00|2097.62|2097.27|2089.45|2088.55|2103.18|2102.78|2088.68|2088.23|0
1438725600000|2015-08-04 22:00:00|2088.85|2088.25|2100.26|2099.36|2112.98|2112.58|2088.73|2088.13|0
1438812000000|2015-08-05 22:00:00|2099.61|2099.01|2085.45|2084.55|2104.74|2104.14|2075.64|2075.24|0
1438898400000|2015-08-06 22:00:00|2085.55|2084.95|2078.35|2077.45|2088.18|2087.58|2067.68|2067.28|0
1439157600000|2015-08-09 22:00:00|2077.95|2077.35|2106.25|2105.35|2106.35|2105.83|2077.58|2076.98|0
1439244000000|2015-08-10 22:00:00|2105.85|2105.25|2085.66|2084.76|2106.73|2106.13|2076.28|2075.88|0
1439330400000|2015-08-11 22:00:00|2085.51|2084.91|2087.53|2086.63|2090.14|2089.58|2051.98|2051.58|0
1439416800000|2015-08-12 22:00:00|2087.88|2087.28|2084.63|2083.73|2097.76|2097.16|2078.16|2077.76|0
1439503200000|2015-08-13 22:00:00|2083.98|2083.38|2093.95|2093.05|2094.8|2094.2|2078.36|2077.76|0
1439762400000|2015-08-16 22:00:00|2093.55|2092.95|2103.01|2102.11|2104.49|2103.89|2078.83|2078.43|0
1439848800000|2015-08-17 22:00:00|2102.36|2101.76|2097.11|2096.21|2107.49|2106.89|2094.08|2093.68|0
1439935200000|2015-08-18 22:00:00|2097.16|2096.56|2077.12|2076.22|2101.54|2100.94|2070.19|2069.79|0
1440021600000|2015-08-19 22:00:00|2076.66|2076.06|2030.38|2029.48|2081.29|2080.69|2027.98|2027.38|0
1440108000000|2015-08-20 22:00:00|2029.73|2029.13|1971.93|1971.03|2032.36|2031.76|1970.78|1970.18|0
1440367200000|2015-08-23 22:00:00|1967.03|1966.43|1877.09|1876.19|1967.53|1966.93|1834.18|1833.78|0
1440453600000|2015-08-24 22:00:00|1877.53|1876.93|1883.67|1882.77|1953.16|1952.56|1865.38|1864.78|0
1440540000000|2015-08-25 22:00:00|1880.25|1879.65|1944.1|1943.2|1946.33|1945.73|1854.63|1854.03|0
1440626400000|2015-08-26 22:00:00|1944.95|1944.35|1991.2|1990.3|1993.6|1993|1938.33|1937.73|0
1440712800000|2015-08-27 22:00:00|1991.85|1991.25|1989.62|1988.72|1995.98|1995.38|1970.73|1970.13|0
1440972000000|2015-08-30 22:00:00|1990.72|1990.12|1969.35|1968.45|1990.72|1990.12|1962.6|1962|0
1441058400000|2015-08-31 22:00:00|1968.7|1968.1|1917.57|1916.67|1969.83|1969.23|1902.58|1902.18|0
1441144800000|2015-09-01 22:00:00|1916.97|1916.37|1950.15|1949.25|1952.09|1951.49|1910.85|1910.25|0
1441231200000|2015-09-02 22:00:00|1950.59|1949.99|1949.85|1948.95|1975.73|1975.33|1944.73|1944.33|0
1441317600000|2015-09-03 22:00:00|1949.8|1949.2|1920.97|1920.07|1951.93|1951.33|1910.33|1909.93|0
1441576800000|2015-09-06 22:00:00|1919.07|1918.47|1932.68|1931.78|1946.45|1945.85|1918.82|1918.22|0
1441663200000|2015-09-07 22:00:00|1932.32|1931.72|1969.39|1968.49|1970.82|1970.42|1932.32|1931.72|0
1441749600000|2015-09-08 22:00:00|1968.69|1968.09|1945.74|1944.84|1994.07|1993.47|1937.53|1937.13|0
1441836000000|2015-09-09 22:00:00|1945.34|1944.74|1950.68|1949.78|1968.97|1968.37|1930.59|1929.99|0
1441922400000|2015-09-10 22:00:00|1950.83|1950.23|1963.09|1962.19|1963.93|1963.33|1938.71|1938.11|0
1442181600000|2015-09-13 22:00:00|1964.18|1963.58|1955.35|1954.45|1975.56|1974.96|1947.96|1947.56|0
1442268000000|2015-09-14 22:00:00|1954.9|1954.3|1981.05|1980.15|1983.75|1983.35|1946.78|1946.18|0
1442354400000|2015-09-15 22:00:00|1981.14|1980.54|1997.26|1996.36|1999.44|1998.84|1973.77|1973.17|0
1442440800000|2015-09-16 22:00:00|1997.06|1996.46|1988.34|1987.44|2021.94|2021.54|1982.77|1982.17|0
1442527200000|2015-09-17 22:00:00|1987.14|1986.54|1961.49|1960.59|1993.52|1992.92|1952.88|1952.48|0
1442786400000|2015-09-20 22:00:00|1960.58|1959.98|1975.43|1974.53|1980.36|1979.96|1950.21|1949.61|0
1442872800000|2015-09-21 22:00:00|1975.78|1975.18|1942.29|1941.39|1976.41|1975.81|1929.03|1928.63|0
1442959200000|2015-09-22 22:00:00|1941.64|1941.04|1943.45|1942.55|1953.02|1952.42|1922.02|1921.42|0
1443045600000|2015-09-23 22:00:00|1943.35|1942.75|1926.49|1925.59|1947.73|1947.13|1908.88|1908.48|0
1443132000000|2015-09-24 22:00:00|1925.09|1924.49|1926.39|1925.49|1962.22|1961.62|1921.83|1921.43|0
1443391200000|2015-09-27 22:00:00|1925.74|1925.14|1886.39|1885.49|1940.12|1939.52|1878.98|1878.58|0
1443477600000|2015-09-28 22:00:00|1886.34|1885.74|1885.78|1884.88|1899.62|1899.22|1871.22|1870.62|0
1443564000000|2015-09-29 22:00:00|1885.18|1884.58|1913.12|1912.22|1920.53|1920.13|1881.56|1880.96|0
1443650400000|2015-09-30 22:00:00|1912.37|1911.77|1926.81|1925.91|1939.5|1938.9|1900.58|1900.18|0
1443736800000|2015-10-01 22:00:00|1927.11|1926.51|1953.45|1952.55|1954.05|1953.45|1893.14|1892.74|0
1443996000000|2015-10-04 22:00:00|1951.05|1950.45|1984.1|1983.2|1989.98|1989.58|1947.68|1947.08|0
1444082400000|2015-10-05 22:00:00|1983.2|1982.6|1970.65|1969.75|1992.23|1991.83|1970.65|1969.75|0
1444168800000|2015-10-06 22:00:00|1970.4|1969.8|1997.09|1996.19|1999.98|1999.58|1969.65|1969.05|0
1444255200000|2015-10-07 22:00:00|1996.44|1995.84|2012.26|2011.36|2017.2|2016.8|1980.07|1979.47|0
1444341600000|2015-10-08 22:00:00|2012.61|2012.01|2015.15|2014.25|2022.24|2021.64|2007.39|2006.89|0
1444600800000|2015-10-11 22:00:00|2013.75|2013.15|2020.66|2019.76|2022.31|2021.71|2010.38|2009.78|0
1444687200000|2015-10-12 22:00:00|2020.31|2019.71|2000.16|1999.26|2022.84|2022.44|1999.41|1998.81|0
1444773600000|2015-10-13 22:00:00|1999.66|1999.06|1993.64|1992.74|2009.69|2009.29|1990.72|1990.12|0
1444860000000|2015-10-14 22:00:00|1993.84|1993.24|2026.4|2025.5|2027.05|2026.45|1993.09|1992.49|0
1444946400000|2015-10-15 22:00:00|2026.05|2025.45|2034.42|2033.52|2034.52|2033.92|2020.33|2019.93|0
1445205600000|2015-10-18 22:00:00|2032.27|2031.67|2034.53|2033.63|2036.5|2035.6|2022.3|2021.9|0
1445292000000|2015-10-19 22:00:00|2034.83|2034.23|2027.69|2026.79|2039.38|2038.98|2026.63|2026.23|0
1445378400000|2015-10-20 22:00:00|2027.34|2026.74|2017.85|2016.95|2041.72|2041.12|2014.94|2014.07|0
1445464800000|2015-10-21 22:00:00|2017.94|2017.34|2062.18|2061.28|2066.78|2065.88|2016.07|2015.47|0
1445551200000|2015-10-22 22:00:00|2061.53|2060.93|2072.23|2071.33|2081.41|2080.81|2060.66|2060.06|0
1445724000000|2015-10-24 22:00:00|2072.33|2071.73|2072.46|2071.86|2073.08|2072.48|2071.21|2070.61|0
1445814000000|2015-10-25 23:00:00|2072.33|2071.73|2070.38|2069.78|2074.96|2074.36|2064.71|2064.11|0
1445900400000|2015-10-26 23:00:00|2070.13|2069.53|2067.33|2066.73|2071.45|2070.85|2058.43|2058.03|0
1445986800000|2015-10-27 23:00:00|2067.58|2066.98|2087.36|2086.76|2091.86|2091.26|2062.5|2062.1|0
1446073200000|2015-10-28 23:00:00|2087.61|2087.01|2089.5|2088.9|2092.78|2092.38|2080.11|2079.51|0
1446159600000|2015-10-29 23:00:00|2089.63|2089.03|2080.49|2079.59|2101.13|2100.53|2076.47|2075.87|0
1446418800000|2015-11-01 23:00:00|2079.59|2078.99|2099.75|2098.85|2106.37|2105.97|2070.97|2070.37|0
1446505200000|2015-11-02 23:00:00|2099.55|2098.95|2108.56|2107.66|2117.03|2116.63|2095.68|2095.08|0
1446591600000|2015-11-03 23:00:00|2108.51|2107.91|2101.76|2100.86|2115.89|2115.29|2097.03|2096.63|0
1446678000000|2015-11-04 23:00:00|2101.56|2100.96|2101.17|2100.27|2110.69|2110.09|2090.19|2089.79|0
1446764400000|2015-11-05 23:00:00|2100.67|2100.07|2099.17|2098.27|2104.3|2103.7|2083.45|2083.05|0
1447023600000|2015-11-08 23:00:00|2097.77|2097.17|2077.66|2076.76|2103.15|2102.55|2067.83|2067.43|0
1447110000000|2015-11-09 23:00:00|2077.76|2077.16|2082.26|2081.36|2084.64|2084.04|2070.04|2069.64|0
1447196400000|2015-11-10 23:00:00|2082.01|2081.41|2073.62|2072.72|2092.64|2092.04|2072.67|2072.07|0
1447282800000|2015-11-11 23:00:00|2073.17|2072.57|2045.7|2044.8|2082.3|2081.7|2044.5|2043.9|0
1447369200000|2015-11-12 23:00:00|2045.75|2045.15|2016.72|2015.82|2050.88|2050.28|2016.06|2015.46|0
1447628400000|2015-11-15 23:00:00|2008.56|2007.96|2052.48|2051.58|2055.01|2054.41|2003.44|2002.84|0
1447714800000|2015-11-16 23:00:00|2051.88|2051.28|2053.88|2052.98|2067.28|2066.88|2045.78|2045.38|0
1447801200000|2015-11-17 23:00:00|2053.58|2053.23|2082.26|2081.36|2086.18|2085.78|2047.21|2046.61|0
1447887600000|2015-11-18 23:00:00|2082.06|2081.46|2081.99|2081.09|2092.94|2092.34|2078.54|2078.14|0
1447974000000|2015-11-19 23:00:00|2081.44|2080.84|2091.98|2091.08|2097.47|2097.07|2079.07|2078.47|0
1448233200000|2015-11-22 23:00:00|2092.83|2092.23|2086.49|2085.59|2096.23|2095.83|2081.23|2080.83|0
1448319600000|2015-11-23 23:00:00|2086.14|2085.54|2086.99|2086.09|2094.49|2094.09|2069.52|2068.92|0
1448406000000|2015-11-24 23:00:00|2087.49|2086.89|2092.34|2091.44|2095.37|2094.77|2085.37|2084.77|0
1448492400000|2015-11-25 23:00:00|2091.99|2091.39|2097.15|2096.25|2100.62|2100.02|2090.87|2090.27|0
1448578800000|2015-11-26 23:00:00|2097.24|2096.64|2091.79|2090.89|2098.37|2097.77|2084.02|2083.62|0
1448838000000|2015-11-29 23:00:00|2091.86|2091.26|2087.38|2086.48|2097.24|2096.64|2080.94|2080.54|0
1448924400000|2015-11-30 23:00:00|2087.48|2086.88|2101.26|2100.36|2103.48|2103.08|2085.61|2085.01|0
1449010800000|2015-12-01 23:00:00|2101.21|2100.61|2085.02|2084.12|2106.59|2105.99|2076.74|2076.34|0
1449097200000|2015-12-02 23:00:00|2084.87|2084.27|2055.39|2054.49|2096.75|2096.15|2042.03|2041.63|0
1449183600000|2015-12-03 23:00:00|2055.24|2054.64|2090.55|2089.65|2094.58|2094.18|2049.12|2048.52|0
1449442800000|2015-12-06 23:00:00|2093.9|2093.3|2081.57|2080.67|2097.03|2096.43|2066.23|2065.83|0
1449529200000|2015-12-07 23:00:00|2081.27|2080.92|2061.57|2060.67|2082.9|2082.3|2051.98|2051.58|0
1449615600000|2015-12-08 23:00:00|2061.07|2060.47|2046.41|2045.51|2081.22|2080.82|2035.97|2035.57|0
1449702000000|2015-12-09 23:00:00|2047.21|2046.61|2051.79|2050.89|2068.49|2068.09|2045.24|2044.84|0
1449788400000|2015-12-10 23:00:00|2051.89|2051.29|2009.49|2008.59|2057.27|2056.67|2006.1|2005.5|0
1450047600000|2015-12-13 23:00:00|2012.1|2011.5|2022.08|2021.18|2029.23|2028.63|1992.98|1992.58|0
1450134000000|2015-12-14 23:00:00|2022.68|2022.08|2046.18|2045.28|2054.5|2054.1|2019.81|2019.21|0
1450220400000|2015-12-15 23:00:00|2046.53|2045.93|2068.63|2067.73|2077.33|2076.93|2040.83|2040.43|0
1450306800000|2015-12-16 23:00:00|2069.23|2068.63|2033.55|2032.65|2081.11|2080.51|2032.35|2031.75|0
1450393200000|2015-12-17 23:00:00|2033.6|2033|2005.41|2004.51|2039.23|2038.63|2001.26|2000.66|0
1450652400000|2015-12-20 23:00:00|2007.51|2006.91|2026.59|2025.69|2028.99|2028.39|2005.64|2005.04|0
1450738800000|2015-12-21 23:00:00|2026.49|2025.89|2043.33|2042.43|2045.81|2045.21|2016.87|2016.27|0
1450825200000|2015-12-22 23:00:00|2043.43|2042.83|2061.74|2060.84|2066.42|2065.93|2040.31|2039.71|0
1450911600000|2015-12-23 23:00:00|2061.54|2060.94|2059.53|2058.93|2068.32|2067.92|2057.92|2057.32|0
1451257200000|2015-12-27 23:00:00|2059.8|2058.9|2058.45|2057.55|2063.41|2062.81|2044.11|2043.71|0
1451343600000|2015-12-28 23:00:00|2058.2|2057.6|2080.43|2079.53|2082.28|2081.88|2055.83|2055.23|0
1451430000000|2015-12-29 23:00:00|2079.78|2079.18|2063.39|2062.49|2082.66|2082.06|2061.28|2060.88|0
1451516400000|2015-12-30 23:00:00|2062.99|2062.39|2043.99|2043.09|2065.37|2064.77|2038.22|2037.62|0
1451862000000|2016-01-03 23:00:00|2045.59|2044.99|2018.15|2017.25|2051.09|2050.49|1989.58|1989.18|0
1451948400000|2016-01-04 23:00:00|2018.55|2017.95|2019.28|2018.38|2026.18|2025.58|2001.68|2001.08|0
1452034800000|2016-01-05 23:00:00|2019.18|2018.58|1995.95|1995.05|2021.56|2020.96|1978.88|1978.48|0
1452121200000|2016-01-06 23:00:00|1996.05|1995.45|1943.7|1942.8|1999.18|1998.58|1936.67|1936.07|0
1452207600000|2016-01-07 23:00:00|1944.54|1943.94|1920.55|1919.65|1972.67|1972.07|1918.17|1917.67|0
1452466800000|2016-01-10 23:00:00|1916.64|1916.04|1921.84|1920.94|1936.92|1936.52|1900.93|1900.53|0
1452553200000|2016-01-11 23:00:00|1921.64|1921.04|1931.98|1931.08|1948.17|1947.77|1907.27|1906.67|0
1452639600000|2016-01-12 23:00:00|1930.78|1930.18|1892.03|1891.13|1954.41|1953.81|1886.09|1885.69|0
1452726000000|2016-01-13 23:00:00|1891.78|1891.18|1921.47|1920.57|1935.08|1934.68|1879.31|1878.91|0
1452812400000|2016-01-14 23:00:00|1920.97|1920.37|1885.28|1884.38|1928.47|1927.87|1857.18|1856.78|0
1453071600000|2016-01-17 23:00:00|1876.89|1876.29|1880.04|1879.14|1897.77|1897.17|1867.77|1867.17|0
1453158000000|2016-01-18 23:00:00|1880.03|1879.13|1879.37|1878.47|1915.27|1914.67|1863.98|1863.58|0
1453244400000|2016-01-19 23:00:00|1879.42|1878.82|1862|1861.1|1885.8|1885.2|1811.84|1811.44|0
1453330800000|2016-01-20 23:00:00|1862.03|1861.13|1868.1|1867.2|1890.63|1890.23|1843.88|1843.28|0
1453417200000|2016-01-21 23:00:00|1868.07|1867.17|1906.88|1905.98|1909.53|1909.13|1863.48|1862.88|0
1453676400000|2016-01-24 23:00:00|1906.73|1906.13|1879.68|1878.78|1911.61|1911.01|1875.08|1874.48|0
1453762800000|2016-01-25 23:00:00|1879.33|1878.73|1894.18|1893.28|1906.95|1906.55|1858.96|1858.36|0
1453849200000|2016-01-26 23:00:00|1894.15|1893.25|1885.98|1885.08|1917.28|1916.88|1872.03|1871.63|0
1453935600000|2016-01-27 23:00:00|1886|1885.1|1887.25|1886.35|1909.71|1909.11|1873.92|1873.36|0
1454022000000|2016-01-28 23:00:00|1887.22|1886.32|1938.35|1937.45|1939.58|1938.98|1884.73|1884.13|0
1454281200000|2016-01-31 23:00:00|1936.2|1935.6|1935.9|1935|1947.28|1946.88|1919.73|1919.33|0
1454367600000|2016-02-01 23:00:00|1935.95|1935.35|1903.06|1902.16|1936.7|1936.1|1896.83|1896.43|0
1454454000000|2016-02-02 23:00:00|1903.04|1902.14|1914.29|1913.39|1918.78|1918.38|1871.78|1871.38|0
1454540400000|2016-02-03 23:00:00|1914.09|1913.49|1912.04|1911.14|1928.47|1927.87|1896.72|1896.12|0
1454626800000|2016-02-04 23:00:00|1911.94|1911.04|1880.37|1879.47|1920.62|1920.02|1872.18|1871.78|0
1454886000000|2016-02-07 23:00:00|1883.22|1882.62|1856.33|1855.43|1890.35|1889.75|1828|1827.6|0
1454972400000|2016-02-08 23:00:00|1855.58|1854.98|1854.02|1853.12|1869.23|1868.83|1831.61|1831.21|0
1455058800000|2016-02-09 23:00:00|1855.07|1854.47|1846.92|1846.02|1882.35|1881.95|1843.7|1843.1|0
1455145200000|2016-02-10 23:00:00|1847.47|1846.87|1831.64|1830.74|1851.6|1851|1808.35|1807.75|0
1455231600000|2016-02-11 23:00:00|1831.94|1831.34|1863.78|1862.88|1865.27|1864.87|1828.32|1827.72|0
1455490800000|2016-02-14 23:00:00|1869.12|1868.52|1888.42|1887.52|1894|1893.4|1869.12|1868.52|0
1455577200000|2016-02-15 23:00:00|1888.62|1888.02|1892.7|1891.8|1896.75|1896.15|1874.48|1874.08|0
1455663600000|2016-02-16 23:00:00|1892.25|1891.65|1930.78|1929.88|1932.58|1931.68|1885.63|1885.03|0
1455750000000|2016-02-17 23:00:00|1930.73|1930.13|1921.32|1920.42|1937.36|1936.76|1915.08|1914.68|0
1455836400000|2016-02-18 23:00:00|1921.02|1920.17|1918.09|1917.19|1926.4|1925.8|1901.8|1901.4|0
1456095600000|2016-02-21 23:00:00|1914.44|1913.84|1936.95|1936.05|1947.15|1946.75|1912.19|1911.59|0
1456182000000|2016-02-22 23:00:00|1937.5|1936.9|1917.67|1916.77|1941.38|1940.78|1917.32|1916.72|0
1456268400000|2016-02-23 23:00:00|1917.57|1916.97|1936.79|1935.89|1937.29|1936.39|1890.48|1890.08|0
1456354800000|2016-02-24 23:00:00|1936.24|1935.64|1952.28|1951.38|1954.48|1953.88|1923.62|1923.02|0
1456441200000|2016-02-25 23:00:00|1951.98|1951.13|1944.16|1943.26|1971.61|1971.01|1944.01|1943.26|0
1456700400000|2016-02-28 23:00:00|1945.76|1945.16|1930.89|1929.99|1958.83|1958.43|1929.62|1929.02|0
1456786800000|2016-02-29 23:00:00|1930.74|1930.14|1978.88|1977.98|1980.88|1980.28|1923.62|1923.02|0
1456873200000|2016-03-01 23:00:00|1978.63|1978.03|1984.24|1983.34|1987.02|1986.48|1968.88|1968.48|0
1456959600000|2016-03-02 23:00:00|1984.14|1983.54|1993.56|1992.66|1994.91|1994.31|1977.17|1976.77|0
1457046000000|2016-03-03 23:00:00|1993.41|1992.81|1997.37|1996.47|2009.88|2009.48|1986.44|1986.04|0
1457305200000|2016-03-06 23:00:00|1996.72|1996.12|2001.03|2000.13|2006.78|2006.38|1987.1|1986.5|0
1457391600000|2016-03-07 23:00:00|2001.13|2000.53|1983.94|1983.04|2002.26|2001.66|1978.01|1977.61|0
1457478000000|2016-03-08 23:00:00|1983.64|1982.79|1991.33|1990.43|1995.77|1995.17|1979.44|1979.04|0
1457564400000|2016-03-09 23:00:00|1991.28|1990.68|1989.42|1988.52|2011.41|2010.81|1968.81|1968.41|0
1457650800000|2016-03-10 23:00:00|1989.22|1988.62|2021.37|2020.47|2022.63|2022.23|1988.35|1987.75|0
1457823600000|2016-03-12 23:00:00|2019.97|2019.37|2018.1|2017.5|2021.35|2020.75|2017.97|2017.37|0
1457910000000|2016-03-13 23:00:00|2017.85|2017.25|2019.62|2019.02|2024.81|2024.41|2012|2011.6|0
1457996400000|2016-03-14 23:00:00|2019.74|2019.14|2017.09|2016.49|2019.87|2019.27|2005.02|2004.62|0
1458082800000|2016-03-15 23:00:00|2017.21|2016.61|2027.66|2027.06|2032.83|2032.43|2007.09|2006.49|0
1458169200000|2016-03-16 23:00:00|2027.78|2027.18|2042.38|2041.78|2046.78|2046.38|2016.16|2015.56|0
1458255600000|2016-03-17 23:00:00|2042.5|2041.9|2049.93|2049.03|2052.83|2052.43|2037.13|2036.53|0
1458428400000|2016-03-19 23:00:00|2046.79|2046.19|2046.42|2045.82|2047.67|2047.07|2045.42|2044.82|0
1458514800000|2016-03-20 23:00:00|2046.67|2046.07|2052.36|2051.76|2054.67|2054.17|2041.17|2040.57|0
1458601200000|2016-03-21 23:00:00|2052.11|2051.51|2050.85|2050.25|2057.51|2057.11|2038.86|2038.26|0
1458687600000|2016-03-22 23:00:00|2050.6|2050|2037.61|2037.01|2055.1|2054.5|2035.03|2034.63|0
1458774000000|2016-03-23 23:00:00|2037.36|2036.76|2040.11|2039.21|2040.11|2039.36|2022.01|2021.61|0
1459116000000|2016-03-27 22:00:00|2039.96|2039.36|2037.19|2036.29|2049.34|2048.74|2031.74|2031.34|0
1459202400000|2016-03-28 22:00:00|2036.94|2036.34|2057.43|2056.53|2058.18|2057.58|2028.47|2028.07|0
1459288800000|2016-03-29 22:00:00|2057.18|2056.83|2064.63|2063.73|2073.21|2072.81|2056.06|2055.46|0
1459375200000|2016-03-30 22:00:00|2064.18|2063.58|2061.78|2060.88|2068.18|2067.78|2056.31|2055.71|0
1459461600000|2016-03-31 22:00:00|2061.13|2060.53|2073.17|2072.27|2075.5|2075.1|2043.91|2043.51|0
1459720800000|2016-04-03 22:00:00|2071.77|2071.17|2064.39|2063.49|2079.65|2079.05|2062.48|2062.08|0
1459807200000|2016-04-04 22:00:00|2063.69|2063.09|2049.62|2048.72|2063.69|2063.09|2042.54|2042.14|0
1459893600000|2016-04-05 22:00:00|2049.52|2048.92|2067.57|2066.67|2068.22|2067.68|2042.55|2042.15|0
1459980000000|2016-04-06 22:00:00|2067.47|2066.87|2042.46|2041.56|2069.6|2069|2033.57|2033.17|0
1460066400000|2016-04-07 22:00:00|2042.01|2041.41|2049.45|2048.55|2061.54|2061.14|2037.89|2037.29|0
1460325600000|2016-04-10 22:00:00|2048.3|2047.7|2039.99|2039.09|2063.58|2063.18|2039.29|2038.39|0
1460412000000|2016-04-11 22:00:00|2039.64|2039.04|2062.09|2061.19|2065.58|2065.18|2037.27|2036.67|0
1460498400000|2016-04-12 22:00:00|2062.24|2061.64|2082.25|2081.35|2083.59|2083.19|2061.12|2060.52|0
1460584800000|2016-04-13 22:00:00|2082.85|2082.25|2084.25|2083.35|2088.13|2087.73|2075.23|2074.63|0
1460671200000|2016-04-14 22:00:00|2084.1|2083.5|2082.17|2081.27|2086.48|2085.88|2076.09|2075.69|0
1460930400000|2016-04-17 22:00:00|2071.27|2070.67|2092.47|2091.57|2095.15|2094.65|2065.4|2064.8|0
1461016800000|2016-04-18 22:00:00|2092.02|2091.42|2101.03|2100.13|2105.15|2104.55|2091.65|2091.05|0
1461103200000|2016-04-19 22:00:00|2100.63|2100.03|2104.14|2103.24|2111.52|2111.12|2092.51|2091.91|0
1461189600000|2016-04-20 22:00:00|2103.94|2103.34|2086.77|2085.87|2110.32|2109.72|2085.07|2084.47|0
1461276000000|2016-04-21 22:00:00|2086.07|2085.47|2092.24|2091.34|2095.2|2094.7|2081.13|2080.73|0
1461535200000|2016-04-24 22:00:00|2096.59|2095.99|2090.5|2089.6|2097.34|2096.74|2077.33|2076.93|0
1461621600000|2016-04-25 22:00:00|2090.3|2089.7|2089.13|2088.23|2097.43|2096.93|2085.66|2085.26|0
1461708000000|2016-04-26 22:00:00|2088.23|2087.63|2098.89|2097.99|2100.17|2099.77|2082.42|2082.02|0
1461794400000|2016-04-27 22:00:00|2098.49|2097.89|2080.43|2079.53|2100.37|2099.77|2071.33|2070.93|0
1461880800000|2016-04-28 22:00:00|2079.78|2079.18|2067.11|2066.21|2082.41|2081.81|2052.28|2051.88|0
1462140000000|2016-05-01 22:00:00|2067.21|2066.61|2082.3|2081.4|2083.74|2083.34|2061.84|2061.24|0
1462226400000|2016-05-02 22:00:00|2081.9|2081.3|2064.21|2063.31|2082.53|2081.93|2054.18|2053.78|0
1462312800000|2016-05-03 22:00:00|2063.86|2063.26|2053.15|2052.25|2066.49|2065.89|2045.53|2045.13|0
1462399200000|2016-05-04 22:00:00|2052.5|2051.9|2049.38|2048.48|2065.88|2065.28|2045.28|2044.88|0
1462485600000|2016-05-05 22:00:00|2048.98|2048.38|2060.08|2059.18|2060.18|2059.58|2036.11|2035.51|0
1462744800000|2016-05-08 22:00:00|2059.18|2058.58|2060.06|2059.16|2065.56|2064.96|2054.18|2053.78|0
1462831200000|2016-05-09 22:00:00|2059.86|2059.26|2081.69|2080.79|2085.23|2084.83|2054.24|2053.64|0
1462917600000|2016-05-10 22:00:00|2081.84|2081.24|2063.63|2062.73|2083.22|2082.62|2062.13|2061.31|0
1463004000000|2016-05-11 22:00:00|2063.38|2062.78|2064.19|2063.29|2077.01|2076.41|2053.08|2052.68|0
1463090400000|2016-05-12 22:00:00|2063.89|2063.54|2047.25|2046.35|2067.92|2067.52|2042.59|2042.19|0
1463349600000|2016-05-15 22:00:00|2045.35|2044.75|2065.66|2064.76|2072.58|2072.18|2039.23|2038.63|0
1463436000000|2016-05-16 22:00:00|2065.41|2065.06|2048.3|2047.4|2072.79|2072.19|2040.58|2040.18|0
1463522400000|2016-05-17 22:00:00|2047.25|2046.65|2046.88|2045.98|2061.03|2060.63|2034.28|2033.88|0
1463608800000|2016-05-18 22:00:00|2046.98|2046.38|2042.57|2041.67|2047.86|2047.26|2025.51|2025.11|0
1463695200000|2016-05-19 22:00:00|2042.22|2041.62|2053.48|2052.58|2058.75|2058.35|2040.85|2040.25|0
1463954400000|2016-05-22 22:00:00|2056.58|2055.98|2048.68|2047.78|2059.21|2058.61|2046.96|2046.36|0
1464040800000|2016-05-23 22:00:00|2048.53|2047.93|2078.08|2077.18|2080.03|2079.63|2044.66|2044.06|0
1464127200000|2016-05-24 22:00:00|2078.38|2077.78|2091.54|2090.64|2095.22|2094.82|2076.51|2075.91|0
1464213600000|2016-05-25 22:00:00|2091.14|2090.54|2093.27|2092.37|2094.42|2094.02|2085.27|2084.67|0
1464300000000|2016-05-26 22:00:00|2092.97|2092.62|2101.34|2100.44|2101.34|2100.59|2090.6|2090|0
1464559200000|2016-05-29 22:00:00|2102.69|2102.09|2104.58|2103.68|2106.07|2105.47|2101.82|2101.22|0
1464645600000|2016-05-30 22:00:00|2104.19|2103.59|2096.66|2095.76|2105.07|2104.47|2088.4|2088|0
1464732000000|2016-05-31 22:00:00|2096.01|2095.41|2098.96|2098.06|2101.33|2100.93|2085.29|2084.89|0
1464818400000|2016-06-01 22:00:00|2098.81|2098.21|2105.63|2104.73|2106.78|2106.18|2088.84|2088.44|0
1464904800000|2016-06-02 22:00:00|2105.28|2104.68|2099.64|2098.74|2107.91|2107.31|2084.81|2084.41|0
1465164000000|2016-06-05 22:00:00|2099.24|2098.64|2110.35|2109.45|2113.88|2113.48|2096.37|2095.77|0
1465250400000|2016-06-06 22:00:00|2110.05|2109.2|2111.92|2111.02|2119.68|2119.28|2108.43|2107.83|0
1465336800000|2016-06-07 22:00:00|2111.47|2110.87|2119.28|2118.38|2121|2120.6|2108.1|2107.5|0
1465423200000|2016-06-08 22:00:00|2118.88|2118.28|2115.57|2114.67|2119.76|2119.16|2107.73|2107.33|0
1465509600000|2016-06-09 22:00:00|2115.42|2114.82|2096.37|2095.47|2115.42|2114.82|2089.72|2089.32|0
1465768800000|2016-06-12 22:00:00|2091.57|2090.97|2076.77|2075.87|2098.6|2098.2|2075.92|2075.32|2420660
1465855200000|2016-06-13 22:00:00|2076.92|2076.32|2074.31|2073.41|2081.95|2081.55|2064.2|2063.8|2675566
1465941600000|2016-06-14 22:00:00|2073.76|2073.16|2071.5|2070.6|2086.62|2086.22|2069.14|2068.54|1908398
1466028000000|2016-06-15 22:00:00|2071|2070.4|2078.14|2077.24|2080.23|2079.83|2049.53|2049.13|2356755
1466114400000|2016-06-16 22:00:00|2077.69|2077.09|2069.68|2068.78|2083.57|2082.97|2062.22|2061.82|1819105
1466373600000|2016-06-19 22:00:00|2080.03|2079.43|2087.91|2087.01|2101.56|2101.16|2079.53|2078.93|1477398
1466460000000|2016-06-20 22:00:00|2087.86|2087.26|2088.03|2087.13|2094.74|2094.14|2082.89|2082.49|1390377
1466546400000|2016-06-21 22:00:00|2087.78|2087.18|2091.28|2090.38|2100.14|2099.74|2084.14|2083.74|1331321
1466632800000|2016-06-22 22:00:00|2091.83|2091.23|2126.16|2123.16|2128.46|2125.46|2091.83|2091.23|1199297
1466719200000|2016-06-23 22:00:00|2124|2123.4|2028.7|2025.7|2127.88|2127.28|2007.38|2006.78|4114818
1466978400000|2016-06-26 22:00:00|2022.5|2021.9|1992.36|1991.46|2031.38|2030.78|1990.86|1990.26|2845413
1467064800000|2016-06-27 22:00:00|1991.86|1991.26|2037.71|2036.81|2038.86|2038.26|1991.61|1991.01|2272831
1467151200000|2016-06-28 22:00:00|2037.61|2037.01|2082.1|2081.2|2084.25|2083.65|2031.99|2031.39|1958049
1467237600000|2016-06-29 22:00:00|2081.75|2081.15|2094.82|2093.92|2100.08|2099.68|2066.13|2065.53|2121477
1467324000000|2016-06-30 22:00:00|2095.42|2094.82|2104.63|2103.73|2108.91|2108.51|2090.3|2089.7|1557770
1467583200000|2016-07-03 22:00:00|2107.73|2107.13|2108.01|2107.11|2112.86|2112.26|2102.36|2101.76|146666
1467669600000|2016-07-04 22:00:00|2107.73|2107.13|2092.03|2091.13|2107.73|2107.13|2080.68|2080.28|1711348
1467756000000|2016-07-05 22:00:00|2091.67|2091.07|2099.55|2098.65|2102.09|2101.49|2073.45|2073.05|2047372
1467842400000|2016-07-06 22:00:00|2099.34|2098.74|2099.81|2098.91|2109.37|2108.97|2089.5|2089.1|1659724
1467928800000|2016-07-07 22:00:00|2099.71|2099.11|2127.95|2127.05|2132.58|2132.18|2095.09|2094.49|1935420
1468188000000|2016-07-10 22:00:00|2127.8|2127.2|2138.15|2137.25|2143.79|2143.39|2127.43|2126.83|1459351
1468274400000|2016-07-11 22:00:00|2138.25|2137.65|2152.95|2152.05|2156.28|2155.88|2135.88|2135.28|1691716
1468360800000|2016-07-12 22:00:00|2152.55|2151.95|2152.25|2151.35|2159.18|2158.58|2146.33|2145.93|1609796
1468447200000|2016-07-13 22:00:00|2152|2151.4|2163.2|2162.3|2174.63|2174.03|2149.63|2149.03|1775870
1468533600000|2016-07-14 22:00:00|2162.85|2162.25|2152.61|2151.71|2171.23|2170.63|2149.71|2149.11|1490285
1468792800000|2016-07-17 22:00:00|2160.21|2159.61|2166.46|2165.56|2169.59|2168.99|2159.24|2158.84|1190103
1468879200000|2016-07-18 22:00:00|2166.56|2165.66|2165.44|2164.54|2167.39|2166.79|2157.89|2157.29|1147206
1468965600000|2016-07-19 22:00:00|2165.49|2164.89|2174.9|2174|2175.99|2175.59|2161.37|2160.77|1127251
1469052000000|2016-07-20 22:00:00|2174.65|2174.05|2165.69|2164.79|2176.53|2175.93|2159.78|2159.38|1296178
1469138400000|2016-07-21 22:00:00|2165.49|2164.89|2174.12|2173.22|2175.52|2175.12|2162.37|2161.77|1121936
1469397600000|2016-07-24 22:00:00|2174.22|2173.62|2169.3|2168.4|2178.85|2178.25|2162.15|2161.75|1255235
1469484000000|2016-07-25 22:00:00|2168.8|2168.2|2172.17|2171.27|2174.08|2173.68|2159.88|2159.48|1604156
1469570400000|2016-07-26 22:00:00|2172.27|2171.67|2168.43|2167.53|2175.15|2174.65|2158.7|2158.3|1629994
1469656800000|2016-07-27 22:00:00|2168.23|2167.63|2171.28|2170.38|2174.11|2173.51|2159.43|2159.03|1616346
1469743200000|2016-07-28 22:00:00|2171.13|2170.53|2176.92|2176.02|2177.55|2177.15|2163.26|2162.66|1694004
1470002400000|2016-07-31 22:00:00|2179.76|2179.16|2172.29|2171.39|2183.64|2183.04|2166.22|2165.82|1651171
1470088800000|2016-08-01 22:00:00|2172.39|2171.49|2158.44|2157.54|2176.77|2176.17|2147.93|2147.53|1956459
1470175200000|2016-08-02 22:00:00|2157.99|2157.39|2162.17|2161.27|2163.6|2163.2|2151.12|2150.52|1360505
1470261600000|2016-08-03 22:00:00|2161.52|2160.92|2165.16|2164.26|2169.15|2168.55|2159.05|2158.65|1236665
1470348000000|2016-08-04 22:00:00|2164.56|2163.96|2182.39|2181.49|2183.23|2182.83|2164.31|2163.71|1363819
1470607200000|2016-08-07 22:00:00|2180.99|2180.39|2180.79|2179.89|2187.62|2187.02|2177.75|2177.35|938331
1470693600000|2016-08-08 22:00:00|2180.39|2179.79|2182.17|2181.27|2188.06|2187.66|2178.56|2178.16|1189389
1470780000000|2016-08-09 22:00:00|2181.72|2181.12|2176.45|2175.55|2185.35|2184.75|2171.86|2171.46|1368162
1470866400000|2016-08-10 22:00:00|2176.05|2175.45|2185.39|2184.49|2188.73|2188.33|2173.93|2173.33|1319340
1470952800000|2016-08-11 22:00:00|2185.09|2184.74|2184.69|2183.79|2187.47|2186.87|2179.33|2178.93|1264124
1471212000000|2016-08-14 22:00:00|2184.54|2183.94|2189.05|2188.15|2194.32|2193.92|2184.17|2183.57|1080536
1471298400000|2016-08-15 22:00:00|2189.15|2188.55|2180.66|2179.76|2189.28|2188.68|2178.09|2177.49|1388520
1471384800000|2016-08-16 22:00:00|2180.21|2179.61|2183.6|2182.7|2184.6|2184|2168.18|2167.78|1691419
1471471200000|2016-08-17 22:00:00|2183.35|2183|2185.85|2184.95|2187.03|2186.63|2178.98|2178.38|1195307
1471557600000|2016-08-18 22:00:00|2185.95|2185.35|2184.91|2184.01|2186.58|2185.98|2174.98|2174.58|1425267
1471816800000|2016-08-21 22:00:00|2184.26|2183.66|2183.55|2182.65|2186.89|2186.29|2176.04|2175.64|1540802
1471903200000|2016-08-22 22:00:00|2183.2|2182.6|2188.48|2187.58|2193.73|2193.33|2181.83|2181.23|1121902
1471989600000|2016-08-23 22:00:00|2188.08|2187.48|2177.19|2176.29|2189.96|2189.36|2171.31|2170.91|1498337
1472076000000|2016-08-24 22:00:00|2177.24|2176.64|2176.45|2175.55|2179.48|2179.08|2169.73|2169.33|1497975
1472162400000|2016-08-25 22:00:00|2176.15|2175.8|2169.4|2168.5|2188.68|2188.28|2159.83|2159.43|2520290
1472421600000|2016-08-28 22:00:00|2169.5|2168.9|2181.95|2181.05|2183.83|2183.43|2166.63|2166.03|1237105
1472508000000|2016-08-29 22:00:00|2181.2|2180.6|2177.29|2176.39|2182.73|2182.33|2170.33|2169.93|1370339
1472594400000|2016-08-30 22:00:00|2177.14|2176.54|2170.37|2169.47|2177.27|2176.67|2161.08|2160.68|1840235
1472680800000|2016-08-31 22:00:00|2170.52|2169.92|2168.34|2167.44|2178.65|2178.05|2156.59|2156.19|1939832
1472767200000|2016-09-01 22:00:00|2168.19|2167.59|2180.79|2179.89|2185.22|2184.82|2166.07|2165.47|1689289
1473026400000|2016-09-04 22:00:00|2180.39|2179.79|2180.02|2179.12|2183.77|2183.17|2176.67|2176.27|132225
1473112800000|2016-09-05 22:00:00|2180.64|2180.04|2186.84|2185.94|2188.04|2187.14|2175.15|2174.75|1486247
1473199200000|2016-09-06 22:00:00|2186.59|2186.24|2186.1|2185.2|2187.87|2187.47|2179.13|2178.73|1455868
1473285600000|2016-09-07 22:00:00|2186|2185.4|2179.57|2178.67|2190.63|2190.03|2177.28|2176.88|2081042
1473372000000|2016-09-08 22:00:00|2178.77|2178.17|2122.14|2121.24|2179.65|2179.05|2121.23|2120.63|2069442
1473631200000|2016-09-11 22:00:00|2123.98|2123.38|2157.43|2156.53|2164.01|2163.61|2108.61|2108.01|2818130
1473717600000|2016-09-12 22:00:00|2158.32|2157.72|2139.65|2138.75|2158.57|2157.97|2120.03|2119.63|3707959
1473804000000|2016-09-13 22:00:00|2132.6|2132|2121.96|2121.06|2143.23|2142.63|2119.43|2119.03|3973015
1473890400000|2016-09-14 22:00:00|2122.05|2121.45|2143.68|2142.78|2151.68|2151.28|2114.93|2114.33|2292403
1473976800000|2016-09-15 22:00:00|2143.88|2143.28|2141.17|2140.27|2144.51|2143.91|2130.41|2130.01|2056318
1474236000000|2016-09-18 22:00:00|2140.27|2139.67|2141.02|2140.12|2154.8|2154.4|2135.33|2134.93|1521320
1474322400000|2016-09-19 22:00:00|2141.52|2140.92|2137.97|2137.07|2151.13|2150.73|2136.82|2136.22|1384075
1474408800000|2016-09-20 22:00:00|2137.57|2136.97|2164.1|2163.2|2165.38|2164.98|2134.2|2133.6|1820797
1474495200000|2016-09-21 22:00:00|2163.95|2163.35|2176.05|2175.15|2180.23|2179.83|2160.83|2160.23|1519842
1474581600000|2016-09-22 22:00:00|2176.3|2175.7|2165.11|2164.21|2177.43|2176.83|2163.93|2163.53|1436841
1474840800000|2016-09-25 22:00:00|2163.21|2162.61|2147.3|2146.4|2167.34|2166.74|2144.83|2144.43|1589416
1474927200000|2016-09-26 22:00:00|2147.2|2146.6|2159.62|2158.72|2161.83|2161.33|2140.98|2140.58|1646319
1475013600000|2016-09-27 22:00:00|2159.72|2159.12|2170.15|2169.25|2172.63|2172.23|2151.5|2151.1|1726747
1475100000000|2016-09-28 22:00:00|2169.8|2169.2|2153.94|2153.04|2174.43|2173.83|2144.68|2144.28|2301511
1475186400000|2016-09-29 22:00:00|2153.14|2152.54|2164.43|2163.53|2175.33|2174.93|2143.52|2142.92|1969995
1475445600000|2016-10-02 22:00:00|2165.28|2164.68|2161.75|2160.85|2170.91|2170.31|2154.58|2154.18|1395325
1475532000000|2016-10-03 22:00:00|2161.6|2161|2151.27|2150.37|2167.48|2166.88|2143.83|2143.43|2136329
1475618400000|2016-10-04 22:00:00|2151.42|2150.82|2160.26|2159.36|2164.5|2164.1|2148.05|2147.45|1364344
1475704800000|2016-10-05 22:00:00|2159.91|2159.31|2162.57|2161.67|2164.15|2163.55|2150.37|2149.97|1204621
1475791200000|2016-10-06 22:00:00|2162.27|2161.92|2153.42|2152.52|2168.4|2167.8|2145.05|2144.65|1952195
1476050400000|2016-10-09 22:00:00|2159.02|2158.42|2166.23|2165.33|2170.3|2169.9|2155.65|2155.05|947003
1476136800000|2016-10-10 22:00:00|2165.83|2165.23|2140.37|2139.47|2167.46|2166.86|2128.78|2128.38|2230727
1476223200000|2016-10-11 22:00:00|2139.82|2139.22|2134.31|2133.41|2147.45|2146.85|2133.1|2132.7|1465623
1476309600000|2016-10-12 22:00:00|2134.16|2133.56|2133.2|2132.3|2138.88|2138.48|2114.19|2113.79|2175158
1476396000000|2016-10-13 22:00:00|2133.35|2132.75|2132.74|2131.84|2150.13|2149.73|2129.48|2128.88|1834128
1476655200000|2016-10-16 22:00:00|2132.59|2131.99|2129.2|2128.3|2136.37|2135.97|2123.97|2123.37|1245932
1476741600000|2016-10-17 22:00:00|2129.35|2128.75|2137.55|2136.65|2146.23|2145.63|2127.23|2126.63|1129327
1476828000000|2016-10-18 22:00:00|2137.8|2137.2|2143.3|2142.4|2148.47|2148.07|2132.93|2132.33|930315
1476914400000|2016-10-19 22:00:00|2143.15|2142.55|2143.14|2142.24|2150.03|2149.43|2132.43|2132.03|1602422
1477000800000|2016-10-20 22:00:00|2142.49|2141.89|2142.25|2141.35|2144.87|2144.27|2129.77|2129.37|1404686
1477260000000|2016-10-23 22:00:00|2143.59|2142.99|2151.18|2150.28|2155.37|2154.97|2141.47|2140.87|1003773
1477346400000|2016-10-24 22:00:00|2150.98|2150.38|2141.77|2140.87|2155.86|2155.26|2141.57|2140.87|1191029
1477432800000|2016-10-25 22:00:00|2141.57|2140.97|2140.09|2139.19|2146.4|2146|2131.1|2130.7|1537609
1477519200000|2016-10-26 22:00:00|2139.99|2139.39|2132.98|2132.08|2149.87|2149.27|2128.66|2128.06|1792249
1477605600000|2016-10-27 22:00:00|2133.28|2132.68|2129.94|2129.04|2141.06|2140.66|2118.56|2118.16|2377855
1477778400000|2016-10-29 22:00:00|2124.29|2123.69|2126.67|2126.07|2128.17|2127.57|2122.67|2122.07|12552
1477868400000|2016-10-30 23:00:00|2126.92|2126.32|2128.95|2128.35|2136.67|2136.07|2124.92|2124.32|1345315
1477954800000|2016-10-31 23:00:00|2129.2|2128.6|2107.68|2107.08|2135.45|2134.85|2097.1|2096.7|2252619
1478041200000|2016-11-01 23:00:00|2107.93|2107.33|2094.82|2094.22|2112.08|2111.68|2093.44|2092.84|2005434
1478127600000|2016-11-02 23:00:00|2095.07|2094.47|2090.14|2089.54|2104.07|2103.47|2085.34|2084.94|1785992
1478214000000|2016-11-03 23:00:00|2089.89|2089.29|2087.28|2086.38|2099.43|2099.03|2084.13|2083.53|2048869
1478473200000|2016-11-06 23:00:00|2111.13|2110.53|2133.68|2132.78|2135.08|2134.48|2108.26|2107.66|1748079
1478559600000|2016-11-07 23:00:00|2133.33|2132.73|2142.18|2140.38|2147.41|2147.01|2123.36|2122.96|1745096
1478646000000|2016-11-08 23:00:00|2142.23|2141.63|2164.39|2163.49|2171.03|2170.63|2032.61|2032.01|5251447
1478732400000|2016-11-09 23:00:00|2163.79|2163.19|2169.34|2168.44|2184.67|2184.07|2152.07|2151.67|3120621
1478818800000|2016-11-10 23:00:00|2169.29|2168.69|2164.21|2163.31|2174.67|2174.07|2152.82|2152.42|1876269
1479078000000|2016-11-13 23:00:00|2168.06|2167.46|2164.59|2163.69|2178.19|2177.59|2156.18|2155.78|1781467
1479164400000|2016-11-14 23:00:00|2164.64|2164.04|2181.74|2180.84|2182.64|2182.04|2162.02|2161.42|1424903
1479250800000|2016-11-15 23:00:00|2181.64|2181.04|2175.48|2174.58|2187.77|2187.17|2171.77|2171.17|1321815
1479337200000|2016-11-16 23:00:00|2175.63|2175.03|2186.89|2185.99|2188.37|2187.97|2175.01|2174.41|1342907
1479423600000|2016-11-17 23:00:00|2186.74|2186.14|2183.42|2182.52|2190.02|2189.62|2179.37|2178.77|1268660
1479682800000|2016-11-20 23:00:00|2183.02|2182.42|2196.05|2195.15|2199.13|2198.73|2181.4|2180.8|1198386
1479769200000|2016-11-21 23:00:00|2196.1|2195.5|2204.08|2203.18|2205.73|2205.13|2194.63|2194.23|1248427
1479855600000|2016-11-22 23:00:00|2204.03|2203.43|2203.74|2202.84|2206.16|2205.56|2194.81|2194.41|1091107
1479942000000|2016-11-23 23:00:00|2203.89|2203.29|2209|2208.1|2210.17|2209.27|2200.27|2199.67|103169
1480028400000|2016-11-24 23:00:00|2208.89|2208.29|2215.03|2214.13|2217.4|2216.5|2205.27|2204.67|446576
1480287600000|2016-11-27 23:00:00|2210.91|2210.31|2202.14|2201.24|2211.69|2211.29|2200.79|2200.39|1361231
1480374000000|2016-11-28 23:00:00|2202.24|2201.64|2204.97|2204.07|2211.08|2210.68|2198.27|2197.87|1369321
1480460400000|2016-11-29 23:00:00|2204.32|2203.72|2200.76|2199.86|2214.7|2214.1|2198.56|2197.96|1931805
1480546800000|2016-11-30 23:00:00|2200.81|2200.21|2192.4|2191.5|2204.44|2203.84|2187.48|2187.08|2145477
1480633200000|2016-12-01 23:00:00|2191.95|2191.35|2192.06|2191.16|2198.41|2198.01|2185.83|2185.23|1666500
1480892400000|2016-12-04 23:00:00|2184.16|2183.56|2206.38|2205.48|2209.69|2209.29|2180.79|2180.19|1653014
1480978800000|2016-12-05 23:00:00|2206.23|2205.63|2212.32|2211.42|2213.28|2212.88|2201.61|2201.01|1475517
1481065200000|2016-12-06 23:00:00|2212.57|2211.72|2237.94|2237.04|2242.36|2241.96|2207.7|2207.1|2316322
1481151600000|2016-12-07 23:00:00|2237.34|2236.74|2247.78|2246.88|2252.28|2251.88|2234.22|2233.62|2102977
1481238000000|2016-12-08 23:00:00|2247.73|2247.13|2261.87|2260.97|2262.22|2261.62|2246.11|2245.51|1073703
1481497200000|2016-12-11 23:00:00|2261.97|2261.37|2256.03|2255.13|2271.35|2270.75|2252.85|2252.45|1619900
1481583600000|2016-12-12 23:00:00|2255.93|2255.33|2272.99|2272.09|2278.23|2277.83|2253.56|2252.96|2308684
1481670000000|2016-12-13 23:00:00|2273.04|2272.44|2256.54|2255.64|2277.37|2276.97|2248.12|2247.72|2261197
1481756400000|2016-12-14 23:00:00|2256.74|2256.14|2263.94|2263.04|2272.52|2272.12|2252.12|2251.52|1956814
1481842800000|2016-12-15 23:00:00|2264.29|2263.69|2260.65|2259.75|2268.67|2268.07|2254.83|2254.43|1406402
1482102000000|2016-12-18 23:00:00|2261.49|2260.89|2265.21|2264.31|2268.47|2268.07|2259.22|2258.82|920621
1482188400000|2016-12-19 23:00:00|2264.86|2264.26|2270.52|2269.62|2273.89|2273.49|2264.74|2264.14|806206
1482274800000|2016-12-20 23:00:00|2270.87|2270.27|2262.74|2261.84|2271.4|2271|2261.34|2260.74|649771
1482361200000|2016-12-21 23:00:00|2261.84|2261.24|2261.84|2260.94|2264.22|2263.62|2255.33|2254.93|832197
1482447600000|2016-12-22 23:00:00|2261.19|2260.59|2262.99|2262.09|2264.57|2263.97|2257.97|2257.57|391405
1482793200000|2016-12-26 23:00:00|2263.34|2262.74|2265.71|2264.81|2273.88|2273.48|2261.97|2261.37|490580
1482879600000|2016-12-27 23:00:00|2265.56|2264.96|2250.14|2249.24|2271.69|2271.09|2248.33|2247.93|976811
1482966000000|2016-12-28 23:00:00|2250.19|2249.59|2251.29|2250.39|2254.47|2254.07|2244.53|2244.13|883113
1483052400000|2016-12-29 23:00:00|2251.39|2250.79|2238.24|2237.34|2257.52|2256.92|2232.92|2232.52|1251894
1483311600000|2017-01-01 23:00:00|2237.63|2236.73|2246.07|2245.17|2252.86|2251.96|2235.58|2234.68|0
1483398000000|2017-01-02 23:00:00|2245.59|2244.99|2256.84|2255.94|2264.12|2263.72|2244.23|2243.83|1786467
1483484400000|2017-01-03 23:00:00|2257.19|2256.59|2270.17|2269.27|2272.63|2272.23|2255.57|2254.97|1385418
1483570800000|2017-01-04 23:00:00|2269.82|2269.22|2270.06|2269.16|2271.2|2270.73|2260.13|2259.73|1312461
1483657200000|2017-01-05 23:00:00|2269.65|2269.05|2276.94|2276.04|2282.58|2282.18|2263.68|2263.28|1542074
1483916400000|2017-01-08 23:00:00|2276.54|2275.94|2270.25|2269.35|2280.92|2280.32|2269.32|2268.92|1019759
1484002800000|2017-01-09 23:00:00|2270.35|2269.75|2269.63|2268.73|2279.57|2279.17|2265.38|2264.88|1300146
1484089200000|2017-01-10 23:00:00|2269.33|2268.98|2276.67|2275.77|2277.47|2276.87|2260.8|2260.4|1728142
1484175600000|2017-01-11 23:00:00|2276.22|2275.62|2270.39|2269.49|2276.22|2275.62|2254.27|2253.87|1746767
1484262000000|2017-01-12 23:00:00|2270.24|2269.64|2276.64|2275.74|2279.02|2278.62|2268.87|2268.27|1183198
1484521200000|2017-01-15 23:00:00|2275.99|2275.39|2271.38|2270.48|2276.24|2275.64|2270.84|2269.94|98798
1484607600000|2017-01-16 23:00:00|2271.49|2270.89|2267.84|2266.94|2273.12|2272.52|2262.96|2262.56|1433376
1484694000000|2017-01-17 23:00:00|2267.29|2266.69|2270.63|2269.73|2273.67|2273.07|2263.57|2263.17|1105331
1484780400000|2017-01-18 23:00:00|2270.73|2270.13|2266.7|2265.8|2274.51|2274.11|2258.34|2257.94|1379879
1484866800000|2017-01-19 23:00:00|2266.25|2265.65|2271.55|2270.65|2277.78|2277.38|2264.5|2264.1|1709733
1485126000000|2017-01-22 23:00:00|2270.9|2270.3|2266.1|2265.2|2271.93|2271.53|2256.78|2256.38|1424591
1485212400000|2017-01-23 23:00:00|2265.95|2265.35|2280.54|2279.64|2285.18|2284.78|2264.83|2264.23|1259001
1485298800000|2017-01-24 23:00:00|2280.39|2279.79|2298.95|2298.05|2299.87|2299.47|2279.77|2279.17|1373322
1485385200000|2017-01-25 23:00:00|2298.3|2297.7|2299.18|2298.28|2304.18|2303.58|2294.43|2294.03|1158589
1485471600000|2017-01-26 23:00:00|2298.78|2298.18|2294.24|2293.34|2301.41|2300.81|2291.73|2291.33|935490
1485730800000|2017-01-29 23:00:00|2286.59|2285.99|2280.68|2279.78|2290.22|2289.62|2267.67|2267.27|1837022
1485817200000|2017-01-30 23:00:00|2280.38|2280.03|2281.59|2280.69|2282.64|2282.04|2267.18|2266.78|1614466
1485903600000|2017-01-31 23:00:00|2281.39|2280.79|2279.01|2278.11|2289.17|2288.77|2272.5|2272.1|1552767
1485990000000|2017-02-01 23:00:00|2279.06|2278.46|2279.14|2278.24|2283.59|2283.19|2268.69|2268.09|1409114
1486076400000|2017-02-02 23:00:00|2278.49|2277.89|2296.4|2295.5|2298.54|2298.14|2275.12|2274.52|1405248
1486335600000|2017-02-05 23:00:00|2297.25|2296.65|2291.65|2290.75|2298.88|2298.28|2288.63|2288.03|1157133
1486422000000|2017-02-06 23:00:00|2291.35|2290.5|2290.42|2289.52|2299.88|2299.48|2289.23|2288.63|1191799
1486508400000|2017-02-07 23:00:00|2290.37|2289.77|2294.54|2293.64|2296.29|2295.89|2285.4|2285|1277649
1486594800000|2017-02-08 23:00:00|2294.34|2293.74|2308.52|2307.62|2312.04|2311.64|2291.97|2291.37|1346924
1486681200000|2017-02-09 23:00:00|2308.62|2308.02|2316.63|2315.73|2319.6|2319.2|2307.25|2306.65|1164831
1486940400000|2017-02-12 23:00:00|2317.23|2316.63|2329.27|2328.37|2332.17|2331.77|2316.86|2316.26|1199606
1487026800000|2017-02-13 23:00:00|2329.22|2328.62|2338.26|2337.36|2340.74|2339.84|2322.5|2322.1|1381835
1487113200000|2017-02-14 23:00:00|2337.61|2337.01|2352.97|2352.07|2353.92|2353.32|2333.49|2332.89|1512024
1487199600000|2017-02-15 23:00:00|2352.67|2352.32|2347.43|2346.53|2353.17|2352.57|2338.95|2338.55|1728424
1487286000000|2017-02-16 23:00:00|2347.03|2346.43|2350.69|2349.79|2350.79|2350.19|2338.66|2338.06|1377322
1487545200000|2017-02-19 23:00:00|2349.04|2348.44|2355.31|2354.41|2358.67|2358.07|2348.17|2347.57|125569
1487631600000|2017-02-20 23:00:00|2355.04|2354.44|2362.51|2361.61|2367.12|2366.72|2351.17|2350.57|1495321
1487718000000|2017-02-21 23:00:00|2362.11|2361.51|2364.36|2363.46|2365.74|2365.14|2357.24|2356.64|1285779
1487804400000|2017-02-22 23:00:00|2364.21|2363.61|2363.86|2362.96|2369.59|2368.99|2355.3|2354.9|1552258
1487890800000|2017-02-23 23:00:00|2363.21|2362.61|2365.86|2364.96|2367.08|2366.68|2351.34|2350.74|1534266
1488150000000|2017-02-26 23:00:00|2364.46|2363.86|2366.89|2365.99|2371.84|2371.44|2362.24|2361.84|1146872
1488236400000|2017-02-27 23:00:00|2366.99|2366.39|2365.77|2364.87|2369.87|2369.27|2358.77|2358.37|1568029
1488322800000|2017-02-28 23:00:00|2365.37|2364.77|2393.59|2392.69|2401.61|2401.21|2364.25|2363.65|2127939
1488409200000|2017-03-01 23:00:00|2392.89|2392.29|2381.52|2380.62|2395.02|2394.42|2379.25|2378.65|1729807
1488495600000|2017-03-02 23:00:00|2380.87|2380.27|2381.98|2381.08|2384.41|2384.01|2375|2374.4|1336116
1488754800000|2017-03-05 23:00:00|2381.83|2381.23|2372.01|2371.11|2381.83|2381.23|2368.36|2367.96|1359317
1488841200000|2017-03-06 23:00:00|2372.16|2371.56|2367.16|2366.26|2376.54|2375.94|2365.49|2365.09|1287427
1488927600000|2017-03-07 23:00:00|2366.71|2366.11|2364.69|2363.79|2373.74|2373.34|2360.59|2359.99|1624031
1489014000000|2017-03-08 23:00:00|2364.44|2363.84|2368.44|2367.54|2369.97|2369.57|2354.97|2354.57|1769890
1489100400000|2017-03-09 23:00:00|2368.19|2367.59|2371.58|2370.68|2380.32|2379.72|2363.22|2362.82|1342694
1489273200000|2017-03-11 23:00:00|2371.18|2370.58|2370.06|2369.46|2372.31|2371.71|2369.31|2368.71|3127
1489359600000|2017-03-12 23:00:00|2369.93|2369.33|2374.27|2373.67|2375.14|2374.63|2368.06|2367.46|1587439
1489446000000|2017-03-13 23:00:00|2374.14|2373.54|2367.42|2366.82|2374.27|2373.67|2357.92|2357.52|2015086
1489532400000|2017-03-14 23:00:00|2367.17|2366.57|2383.93|2383.33|2390.92|2390.52|2366.42|2365.82|1773496
1489618800000|2017-03-15 23:00:00|2384.18|2383.58|2383.05|2382.45|2391.93|2391.33|2377.46|2377.06|1602163
1489705200000|2017-03-16 23:00:00|2382.8|2382.2|2379.14|2378.24|2386.09|2385.69|2376.99|2376.39|1254267
1489878000000|2017-03-18 23:00:00|2377.74|2377.14|2376.37|2375.77|2378.62|2378.02|2375.87|2375.27|6196
1489964400000|2017-03-19 23:00:00|2376.62|2376.02|2373.41|2372.81|2380.02|2379.62|2369.77|2369.37|1066030
1490050800000|2017-03-20 23:00:00|2372.91|2372.31|2342.73|2342.13|2382.56|2382.16|2340.48|2339.88|2570590
1490137200000|2017-03-21 23:00:00|2342.48|2341.88|2350.28|2349.68|2352.21|2351.81|2336.23|2335.63|1865457
1490223600000|2017-03-22 23:00:00|2350.78|2350.18|2346.28|2345.68|2359.43|2359.03|2341.93|2341.53|1618650
1490310000000|2017-03-23 23:00:00|2346.53|2345.93|2346.56|2345.66|2356.18|2355.78|2335.69|2335.29|1579381
1490565600000|2017-03-26 22:00:00|2340.66|2340.06|2344.35|2343.45|2345.35|2344.95|2321.79|2321.19|1598013
1490652000000|2017-03-27 22:00:00|2344.8|2344.2|2355.89|2354.99|2364.49|2364.09|2337.58|2337.18|1606521
1490738400000|2017-03-28 22:00:00|2356.24|2355.64|2361.23|2360.33|2363.69|2363.29|2352.52|2352.12|1145566
1490824800000|2017-03-29 22:00:00|2361.08|2360.48|2370.09|2369.19|2370.98|2370.58|2357.46|2356.86|1158631
1490911200000|2017-03-30 22:00:00|2369.94|2369.34|2362.03|2361.13|2370.97|2370.57|2361.32|2360.72|1537205
1491170400000|2017-04-02 22:00:00|2362.38|2361.78|2358.85|2357.95|2367.51|2366.91|2344.56|2344.16|1696189
1491256800000|2017-04-03 22:00:00|2358.4|2357.8|2362.58|2361.68|2362.68|2362.08|2349.03|2348.43|1203370
1491343200000|2017-04-04 22:00:00|2362.43|2361.83|2349.06|2348.16|2378.71|2378.31|2346.91|2346.31|1925297
1491429600000|2017-04-05 22:00:00|2348.41|2347.81|2358.57|2357.67|2364.46|2364.06|2341.29|2340.69|1575912
1491516000000|2017-04-06 22:00:00|2358.42|2357.82|2356.69|2355.79|2363.95|2363.55|2340.3|2339.7|1460563
1491775200000|2017-04-09 22:00:00|2355.29|2354.69|2357.54|2356.64|2366.57|2366.17|2351.26|2350.86|1345485
1491861600000|2017-04-10 22:00:00|2357.39|2356.79|2355.36|2354.46|2359.27|2358.67|2336.67|2336.27|1844361
1491948000000|2017-04-11 22:00:00|2355.16|2354.56|2343.78|2342.88|2360.04|2359.44|2341.67|2341.27|1521318
1492034400000|2017-04-12 22:00:00|2342.88|2342.28|2331.72|2330.82|2348.86|2348.46|2327.95|2327.35|1573787
1492380000000|2017-04-16 22:00:00|2328.32|2327.72|2349.17|2348.27|2349.75|2349.15|2326.7|2326.1|969650
1492466400000|2017-04-17 22:00:00|2348.87|2348.02|2341.78|2340.88|2350.75|2350.15|2334.38|2333.98|1424272
1492552800000|2017-04-18 22:00:00|2341.53|2340.93|2336.56|2335.66|2352.81|2352.41|2335.15|2334.75|1237274
1492639200000|2017-04-19 22:00:00|2337.06|2336.46|2356.25|2355.35|2361.73|2361.33|2336.44|2335.84|1445191
1492725600000|2017-04-20 22:00:00|2356.45|2355.85|2349.25|2348.35|2359.58|2358.98|2344.48|2344.08|1257526
1492984800000|2017-04-23 22:00:00|2370.35|2369.75|2374.09|2373.19|2380.48|2379.88|2369.23|2368.63|1528479
1493071200000|2017-04-24 22:00:00|2373.89|2373.29|2387.75|2386.85|2392.91|2392.51|2371.77|2371.17|1313316
1493157600000|2017-04-25 22:00:00|2386.85|2386.25|2385.55|2384.65|2398.66|2398.26|2385.39|2384.65|1479746
1493244000000|2017-04-26 22:00:00|2384.9|2384.3|2390.53|2389.63|2392.63|2392.23|2382.63|2382.23|1100437
1493330400000|2017-04-27 22:00:00|2390.08|2389.48|2384.81|2383.91|2392.71|2392.11|2382.46|2382.06|1144757
1493589600000|2017-04-30 22:00:00|2384.91|2384.31|2390.95|2390.05|2394.63|2394.23|2381.54|2380.94|897225
1493676000000|2017-05-01 22:00:00|2390.35|2389.75|2388.07|2387.17|2392.63|2392.23|2385.88|2385.48|949439
1493762400000|2017-05-02 22:00:00|2387.82|2387.22|2386.03|2385.13|2389.99|2389.59|2379.74|2379.34|1068873
1493848800000|2017-05-03 22:00:00|2385.83|2385.23|2390.49|2389.59|2394.96|2394.36|2380.31|2379.91|1216629
1493935200000|2017-05-04 22:00:00|2390.24|2389.64|2403.13|2402.23|2403.23|2402.63|2383.37|2382.77|1116975
1494194400000|2017-05-07 22:00:00|2406.73|2406.13|2398.79|2397.89|2407.61|2407.01|2393.92|2393.52|947291
1494280800000|2017-05-08 22:00:00|2398.54|2397.94|2396.41|2395.51|2403.82|2403.42|2392.96|2392.56|1099951
1494367200000|2017-05-09 22:00:00|2395.01|2394.41|2397.63|2396.73|2400.03|2399.63|2390.89|2390.29|991658
1494453600000|2017-05-10 22:00:00|2397.73|2397.13|2393.6|2392.7|2397.86|2397.26|2381.9|2381.5|1349155
1494540000000|2017-05-11 22:00:00|2393.2|2392.6|2391.91|2391.01|2394.33|2393.73|2387.33|2386.73|1068873
1494799200000|2017-05-14 22:00:00|2391.76|2391.16|2401.46|2400.56|2404.62|2404.22|2390.89|2390.29|1025585
1494885600000|2017-05-15 22:00:00|2401.86|2401.26|2398.44|2397.54|2406.39|2405.99|2395.89|2395.49|1068434
1494972000000|2017-05-16 22:00:00|2397.99|2397.39|2357.32|2356.42|2398.24|2397.64|2356.59|2356.19|2784356
1495058400000|2017-05-17 22:00:00|2356.77|2356.17|2365.45|2364.55|2376.09|2375.69|2346.4|2345.8|2445854
1495144800000|2017-05-18 22:00:00|2365.5|2364.9|2384.17|2383.27|2389.59|2389.19|2362.63|2362.03|1653992
1495404000000|2017-05-21 22:00:00|2383.52|2382.92|2395.44|2394.54|2395.98|2395.58|2380.15|2379.55|1107570
1495490400000|2017-05-22 22:00:00|2395.39|2394.79|2399.36|2398.46|2401.17|2400.77|2388.77|2388.17|1021628
1495576800000|2017-05-23 22:00:00|2398.71|2398.11|2405.25|2404.35|2405.71|2405.31|2396.59|2395.99|975534
1495663200000|2017-05-24 22:00:00|2404.6|2404|2414.94|2414.04|2419.13|2418.73|2404.23|2403.63|1309469
1495749600000|2017-05-25 22:00:00|2414.29|2413.69|2415.77|2414.87|2416.92|2416.38|2409.54|2408.94|859688
1496008800000|2017-05-28 22:00:00|2415.87|2415.27|2414.95|2414.05|2418|2417.5|2414.47|2413.57|62328
1496095200000|2017-05-29 22:00:00|2415.62|2415.02|2412.03|2411.13|2415.78|2415.38|2409|2408.4|967514
1496181600000|2017-05-30 22:00:00|2411.63|2411.03|2414.64|2413.74|2417.76|2417.16|2403.66|2403.26|1711964
1496268000000|2017-05-31 22:00:00|2414.49|2413.89|2430.3|2429.4|2431.33|2430.73|2411.37|2410.77|1425786
1496354400000|2017-06-01 22:00:00|2430.7|2430.1|2438.51|2437.61|2440.48|2440.08|2427.98|2427.58|1711841
1496613600000|2017-06-04 22:00:00|2436.86|2436.26|2436.03|2435.13|2439.64|2439.24|2433.99|2433.39|876332
1496700000000|2017-06-05 22:00:00|2435.53|2434.93|2430.29|2429.39|2436.63|2436.23|2427.41|2426.81|1344810
1496786400000|2017-06-06 22:00:00|2430.09|2429.49|2432.94|2432.04|2435.63|2435.23|2424.88|2424.48|1404676
1496872800000|2017-06-07 22:00:00|2432.29|2431.69|2427.93|2427.03|2439.52|2439.12|2427.93|2427.03|1440276
1496959200000|2017-06-08 22:00:00|2427.73|2427.13|2431.2|2430.3|2446.51|2446.11|2415.51|2415.11|1579118
1497218400000|2017-06-11 22:00:00|2430.55|2429.95|2428.93|2428.03|2431.43|2430.83|2419.83|2419.43|2141442
1497304800000|2017-06-12 22:00:00|2428.73|2428.13|2440.63|2439.73|2441.73|2441.33|2427.61|2427.01|1908217
1497391200000|2017-06-13 22:00:00|2440.53|2439.93|2436.95|2436.05|2445.91|2445.31|2428.59|2428.19|1810577
1497477600000|2017-06-14 22:00:00|2436.6|2436|2433.62|2432.72|2436.98|2436.38|2418.88|2418.38|1870314
1497564000000|2017-06-15 22:00:00|2433.87|2433.02|2436.83|2435.93|2438.75|2438.15|2422.4|2422|1322152
1497823200000|2017-06-18 22:00:00|2436.42|2435.82|2451|2450.1|2454.2|2453.8|2435.55|2434.95|1212617
1497909600000|2017-06-19 22:00:00|2450.65|2450.05|2439.03|2438.13|2453.78|2453.18|2437.07|2436.67|1322514
1497996000000|2017-06-20 22:00:00|2438.58|2437.98|2435.48|2434.58|2442.59|2442.19|2430.59|2430.19|1362269
1498082400000|2017-06-21 22:00:00|2434.53|2433.93|2434.8|2433.9|2441.88|2441.48|2430.91|2430.31|1048475
1498168800000|2017-06-22 22:00:00|2434.35|2433.75|2435.11|2434.21|2441.64|2441.24|2431.38|2430.98|1187650
1498428000000|2017-06-25 22:00:00|2435.46|2434.86|2439.1|2438.2|2450.24|2449.84|2432.96|2432.36|1257206
1498514400000|2017-06-26 22:00:00|2438.7|2438.1|2420.84|2419.94|2440.33|2439.83|2419.69|2419.09|1625686
1498600800000|2017-06-27 22:00:00|2419.94|2419.34|2444.59|2443.69|2445.19|2444.59|2416.82|2416.22|1544680
1498687200000|2017-06-28 22:00:00|2444.69|2444.09|2423.41|2422.51|2447.57|2446.97|2405.15|2404.75|2328592
1498773600000|2017-06-29 22:00:00|2423.5|2422.9|2424.88|2423.98|2432.78|2432.38|2417.88|2417.28|1613717
1499032800000|2017-07-02 22:00:00|2425.48|2424.88|2425.55|2424.65|2439.51|2439.11|2423.73|2423.05|749661
1499119200000|2017-07-03 22:00:00|2425.7|2425.1|2427.15|2426.25|2433.08|2432.48|2423.08|2422.48|137384
1499205600000|2017-07-04 22:00:00|2426.45|2425.85|2430.42|2429.52|2435.13|2434.73|2421.53|2421.13|1138787
1499292000000|2017-07-05 22:00:00|2430.22|2429.62|2411.59|2410.69|2432.6|2432|2407.95|2407.55|1590051
1499378400000|2017-07-06 22:00:00|2411.89|2411.29|2425.58|2424.68|2427.21|2426.81|2410.27|2409.67|1248790
1499637600000|2017-07-09 22:00:00|2425.68|2425.08|2426.18|2425.28|2432.35|2431.95|2421.71|2421.31|849321
1499724000000|2017-07-10 22:00:00|2426.03|2425.43|2427.17|2426.27|2430.16|2429.56|2412.81|2412.41|1127760
1499810400000|2017-07-11 22:00:00|2427.07|2426.47|2443.61|2442.71|2446.1|2445.7|2424.95|2424.35|1129152
1499896800000|2017-07-12 22:00:00|2443.76|2443.16|2448.99|2448.09|2449.56|2449.16|2441.54|2441.14|934535
1499983200000|2017-07-13 22:00:00|2449.24|2448.39|2459.98|2459.08|2463.93|2463.53|2444.87|2444.27|1076092
1500242400000|2017-07-16 22:00:00|2460.07|2459.47|2462.41|2461.51|2463.34|2462.94|2456.95|2456.35|846215
1500328800000|2017-07-17 22:00:00|2462.26|2461.66|2462.68|2461.78|2463.53|2462.93|2450.79|2450.39|1072183
1500415200000|2017-07-18 22:00:00|2462.53|2461.93|2473.73|2472.83|2474.58|2473.98|2460.41|2459.81|941018
1500501600000|2017-07-19 22:00:00|2473.58|2472.98|2475.49|2474.59|2478.71|2478.11|2468.11|2467.71|1095267
1500588000000|2017-07-20 22:00:00|2475.29|2474.69|2472.45|2471.55|2477.92|2477.32|2465.57|2465.17|1079927
1500847200000|2017-07-23 22:00:00|2472.3|2471.7|2470.1|2469.2|2473.08|2472.68|2466.18|2465.58|846516
1500933600000|2017-07-24 22:00:00|2470.05|2469.45|2478.05|2477.15|2481.23|2480.83|2469.05|2468.45|1067568
1501020000000|2017-07-25 22:00:00|2477.95|2477.35|2477.82|2476.92|2482.33|2481.73|2474.83|2474.23|950421
1501106400000|2017-07-26 22:00:00|2477.57|2476.97|2475.46|2474.56|2483.35|2482.95|2460.43|2460.03|1642048
1501192800000|2017-07-27 22:00:00|2475.31|2474.71|2473.84|2472.94|2475.31|2474.71|2464.69|2464.09|1138364
1501452000000|2017-07-30 22:00:00|2474.19|2473.59|2472.05|2471.15|2478.07|2477.57|2468.74|2468.34|1183765
1501538400000|2017-07-31 22:00:00|2471.45|2470.85|2477.62|2476.72|2480.58|2479.98|2469.83|2469.23|1036449
1501624800000|2017-08-01 22:00:00|2477.22|2476.62|2476.53|2475.63|2479.1|2478.5|2466.5|2466.1|1292421
1501711200000|2017-08-02 22:00:00|2476.08|2475.48|2473.31|2472.41|2477.21|2476.61|2468.73|2468.33|1079050
1501797600000|2017-08-03 22:00:00|2473.66|2473.06|2474.98|2474.08|2480.19|2479.79|2470.29|2469.69|1056551
1502056800000|2017-08-06 22:00:00|2475.83|2475.23|2480.32|2479.42|2481.2|2480.8|2474.96|2474.36|585749
1502143200000|2017-08-07 22:00:00|2480.37|2479.77|2473.41|2472.51|2491.28|2490.88|2470.53|2470.13|1360180
1502229600000|2017-08-08 22:00:00|2472.71|2472.11|2475.86|2474.96|2476.51|2475.91|2461.84|2461.24|1545251
1502316000000|2017-08-09 22:00:00|2476.26|2475.66|2436.26|2435.36|2476.26|2475.66|2434.81|2434.21|2307058
1502402400000|2017-08-10 22:00:00|2436.56|2435.96|2442.59|2441.69|2448.34|2447.94|2432.44|2431.84|1644747
1502661600000|2017-08-13 22:00:00|2444.69|2444.09|2466.35|2465.45|2468.5|2468.1|2444.19|2443.59|1460067
1502748000000|2017-08-14 22:00:00|2466.15|2465.55|2465.57|2464.67|2474.78|2474.18|2461.68|2461.28|1050589
1502834400000|2017-08-15 22:00:00|2465.37|2464.77|2468.05|2467.15|2475.09|2474.69|2462.5|2461.9|1128731
1502920800000|2017-08-16 22:00:00|2467.95|2467.35|2428.89|2427.99|2469.58|2468.98|2424.99|2424.39|2218269
1503007200000|2017-08-17 22:00:00|2428.69|2427.79|2426.63|2425.73|2440.58|2440.18|2420.77|2420.37|2181341
1503266400000|2017-08-20 22:00:00|2430.73|2430.13|2429.51|2428.61|2432.61|2432.01|2417.26|2416.86|1318378
1503352800000|2017-08-21 22:00:00|2429.31|2428.71|2454.42|2453.52|2455.57|2454.97|2428.69|2428.09|1356819
1503439200000|2017-08-22 22:00:00|2454.32|2453.72|2441.35|2440.45|2455.95|2455.35|2440.1|2439.7|1230242
1503525600000|2017-08-23 22:00:00|2441.8|2441.2|2443.75|2442.85|2450.33|2449.93|2436.15|2435.75|1389407
1503612000000|2017-08-24 22:00:00|2443.84|2443.24|2443.89|2442.99|2454.62|2454.22|2438.97|2438.37|1181081
1503871200000|2017-08-27 22:00:00|2440.24|2439.64|2435.89|2434.99|2450.27|2449.87|2435.89|2434.99|924276
1503957600000|2017-08-28 22:00:00|2433.89|2433.29|2447.11|2446.21|2449.38|2448.98|2422.02|2421.42|1604673
1504044000000|2017-08-29 22:00:00|2446.96|2446.36|2455.72|2454.82|2460.33|2459.93|2443.24|2442.74|1280043
1504130400000|2017-08-30 22:00:00|2455.82|2455.22|2471.42|2470.52|2475.26|2474.86|2455.45|2454.85|1700868
1504216800000|2017-08-31 22:00:00|2471.32|2470.72|2475.47|2474.57|2480.6|2480.2|2471.2|2470.6|1025685
1504476000000|2017-09-03 22:00:00|2463.57|2462.97|2469.05|2468.15|2469.85|2469.45|2461.95|2461.35|203977
1504562400000|2017-09-04 22:00:00|2468.07|2467.47|2461.25|2460.35|2472.1|2471.7|2446.6|2446.2|1892621
1504648800000|2017-09-05 22:00:00|2461|2460.65|2464.68|2463.78|2469.83|2469.43|2457.63|2457.03|1552747
1504735200000|2017-09-06 22:00:00|2464.48|2463.88|2466.75|2465.85|2469.11|2468.61|2458.11|2457.51|1514519
1504821600000|2017-09-07 22:00:00|2467.1|2466.5|2463.83|2462.93|2467.98|2467.38|2457.48|2456.88|1211783
1505080800000|2017-09-10 22:00:00|2471.18|2470.58|2489.05|2488.15|2489.65|2489.16|2470.56|2469.96|1856050
1505167200000|2017-09-11 22:00:00|2489.15|2488.55|2497.7|2496.8|2497.8|2497.2|2487.78|2487.18|1730861
1505253600000|2017-09-12 22:00:00|2498.05|2497.45|2498|2497.1|2498.45|2497.85|2491.93|2491.33|1410523
1505340000000|2017-09-13 22:00:00|2497.45|2496.85|2496.6|2495.7|2498.98|2498.58|2490.58|2489.98|1350259
1505426400000|2017-09-14 22:00:00|2496.15|2495.55|2502.34|2501.44|2502.44|2501.84|2489.65|2489.05|1329306
1505685600000|2017-09-17 22:00:00|2501.69|2501.09|2505.44|2504.54|2508.22|2507.82|2500.02|2499.62|1075788
1505772000000|2017-09-18 22:00:00|2505.24|2504.64|2506.09|2505.19|2508.27|2507.87|2503.27|2502.87|952212
1505858400000|2017-09-19 22:00:00|2505.99|2505.39|2507.2|2506.3|2509.27|2508.87|2496.28|2495.88|1214588
1505944800000|2017-09-20 22:00:00|2506.75|2506.15|2503.17|2502.27|2508.38|2507.78|2498.78|2498.38|1110543
1506031200000|2017-09-21 22:00:00|2503.52|2502.92|2502.48|2501.58|2503.61|2503.21|2494.65|2494.05|1008258
1506290400000|2017-09-24 22:00:00|2501.33|2500.73|2500.83|2499.93|2507.21|2506.61|2487.96|2487.56|1526272
1506376800000|2017-09-25 22:00:00|2500.68|2500.08|2498.27|2497.37|2503.96|2503.56|2495.1|2494.7|1136453
1506463200000|2017-09-26 22:00:00|2497.82|2497.22|2506.32|2505.42|2511.87|2511.47|2495.75|2495.35|1562032
1506549600000|2017-09-27 22:00:00|2505.97|2505.37|2510.93|2510.03|2511.28|2510.68|2501.85|2501.25|1096719
1506636000000|2017-09-28 22:00:00|2510.78|2510.18|2520.77|2519.87|2520.87|2520.27|2507.81|2507.41|1324917
1506895200000|2017-10-01 22:00:00|2520.61|2520.01|2530.25|2529.35|2530.95|2530.35|2520.36|2519.76|1112102
1506981600000|2017-10-02 22:00:00|2530.2|2529.6|2536.51|2535.61|2536.86|2536.26|2528.33|2527.73|836606
1507068000000|2017-10-03 22:00:00|2536.61|2536.01|2538.6|2537.7|2540.68|2540.28|2532.39|2531.99|943503
1507154400000|2017-10-04 22:00:00|2538.15|2537.55|2552.14|2551.24|2553.62|2553.02|2537.53|2536.93|1086017
1507240800000|2017-10-05 22:00:00|2551.74|2551.14|2547.3|2546.4|2552.87|2552.27|2543.93|2543.53|1137731
1507500000000|2017-10-08 22:00:00|2546.65|2546.05|2545.7|2544.8|2552.78|2552.18|2541.83|2541.43|718715
1507586400000|2017-10-09 22:00:00|2545.55|2544.95|2551.03|2550.13|2555.83|2555.43|2545.33|2544.93|1141088
1507672800000|2017-10-10 22:00:00|2550.78|2550.43|2554.6|2553.7|2555.83|2555.23|2546.66|2546.06|804673
1507759200000|2017-10-11 22:00:00|2554.7|2554.1|2550.73|2549.83|2555.46|2555.06|2548.71|2548.31|924274
1507845600000|2017-10-12 22:00:00|2550.13|2549.53|2555.3|2554.4|2557.91|2557.51|2549.51|2548.91|904854
1508104800000|2017-10-15 22:00:00|2554.65|2554.05|2558.16|2557.26|2559.68|2559.28|2552.79|2552.39|780631
1508191200000|2017-10-16 22:00:00|2558.01|2557.41|2559.27|2558.37|2560.2|2559.8|2554.54|2554.14|728364
1508277600000|2017-10-17 22:00:00|2559.32|2558.72|2562.45|2561.55|2564.7|2564.1|2558.95|2558.35|738066
1508364000000|2017-10-18 22:00:00|2562.5|2561.9|2563.78|2562.88|2563.78|2563.16|2544.88|2544.28|1346675
1508450400000|2017-10-19 22:00:00|2563.13|2562.53|2576.42|2575.52|2577.02|2576.42|2562.01|2561.41|1236210
1508709600000|2017-10-22 22:00:00|2575.77|2575.17|2565.35|2564.45|2579.65|2579.05|2564|2563.4|1217079
1508796000000|2017-10-23 22:00:00|2565.25|2564.65|2567.56|2566.66|2572.49|2572.09|2564.88|2564.28|1035598
1508882400000|2017-10-24 22:00:00|2567.21|2566.61|2562.05|2561.15|2568.59|2567.99|2544.18|2543.78|2087990
1508968800000|2017-10-25 22:00:00|2562.4|2561.8|2564.07|2563.17|2567.31|2566.91|2558.15|2557.55|1361049
1509055200000|2017-10-26 22:00:00|2564.02|2563.42|2579.83|2578.93|2583.41|2583.01|2559.9|2559.3|1543591
1509228000000|2017-10-28 22:00:00|2578.43|2577.83|2578.56|2577.96|2580.81|2580.21|2577.93|2577.33|7042
1509318000000|2017-10-29 23:00:00|2578.31|2577.71|2570.62|2570.02|2579.96|2579.56|2568.36|2567.96|1186140
1509404400000|2017-10-30 23:00:00|2570.74|2570.14|2575.2|2574.6|2578.6|2578.2|2569.87|2569.27|1024548
1509490800000|2017-10-31 23:00:00|2575.45|2574.85|2575.88|2575.28|2588.6|2588.2|2574.5|2573.6|1268731
1509577200000|2017-11-01 23:00:00|2575.63|2575.03|2581.18|2580.58|2581.8|2581.2|2565.28|2564.88|1259879
1509663600000|2017-11-02 23:00:00|2581.05|2580.45|2584.88|2583.98|2588.73|2588.33|2576.83|2576.43|969846
1509922800000|2017-11-05 23:00:00|2584.11|2583.51|2591.5|2590.6|2593.49|2593.09|2578.86|2578.26|827491
1510009200000|2017-11-06 23:00:00|2591.45|2590.85|2587.88|2586.98|2597.23|2596.83|2584.57|2584.17|1152413
1510095600000|2017-11-07 23:00:00|2587.53|2586.93|2594.05|2593.15|2595.66|2595.26|2583.41|2582.81|1036391
1510182000000|2017-11-08 23:00:00|2594.25|2593.65|2584.59|2583.69|2597.13|2596.53|2566.45|2566.05|2203307
1510268400000|2017-11-09 23:00:00|2584.29|2583.44|2581.75|2580.85|2587.92|2587.32|2573.92|2573.32|1174903
1510527600000|2017-11-12 23:00:00|2582.98|2582.38|2582.44|2581.54|2587.72|2587.32|2572.98|2572.38|1043496
1510614000000|2017-11-13 23:00:00|2582.29|2581.69|2578.71|2577.81|2584.17|2583.57|2566.32|2565.92|1572826
1510700400000|2017-11-14 23:00:00|2578.26|2577.66|2565.34|2564.44|2578.51|2577.91|2557.04|2556.64|1900593
1510786800000|2017-11-15 23:00:00|2565.44|2564.84|2586.33|2585.43|2590.41|2590.01|2563.32|2562.72|1511769
1510873200000|2017-11-16 23:00:00|2585.28|2584.68|2577.49|2576.59|2586.91|2586.31|2576.09|2575.49|1169171
1511132400000|2017-11-19 23:00:00|2578.34|2577.74|2583.47|2582.57|2584.94|2584.54|2569.22|2568.62|987075
1511218800000|2017-11-20 23:00:00|2583.12|2582.52|2596.55|2595.65|2601.41|2601.01|2580.5|2579.9|1130177
1511305200000|2017-11-21 23:00:00|2596.65|2596.05|2596.14|2595.24|2600.78|2600.18|2594.39|2593.79|747618
1511391600000|2017-11-22 23:00:00|2594.89|2594.29|2597.54|2596.64|2600.39|2599.49|2591.14|2590.54|122734
1511478000000|2017-11-23 23:00:00|2597.89|2597.29|2601.4|2600.5|2604.46|2604.06|2596.02|2595.42|413653
1511737200000|2017-11-26 23:00:00|2602.89|2602.29|2603.55|2602.65|2606.67|2606.27|2598.02|2597.42|930031
1511823600000|2017-11-27 23:00:00|2603.4|2602.8|2626.26|2625.36|2627.84|2627.44|2598.78|2598.18|1538814
1511910000000|2017-11-28 23:00:00|2626.21|2625.61|2624.84|2623.94|2634.74|2634.34|2620.83|2620.43|1642570
1511996400000|2017-11-29 23:00:00|2624.74|2624.14|2640.53|2639.63|2658.28|2657.88|2621.62|2621.02|2303172
1512082800000|2017-11-30 23:00:00|2640.33|2639.73|2643.51|2642.61|2650.56|2650.16|2605.06|2604.66|2487349
1512342000000|2017-12-03 23:00:00|2659.86|2659.26|2636.68|2635.78|2665.39|2664.99|2634.12|2633.52|1724999
1512428400000|2017-12-04 23:00:00|2636.37|2635.77|2627.89|2626.99|2648.9|2648.5|2627.64|2626.99|1349276
1512514800000|2017-12-05 23:00:00|2627.39|2626.79|2631.03|2630.13|2634.62|2634.22|2620.52|2619.92|1238718
1512601200000|2017-12-06 23:00:00|2630.38|2629.78|2639.83|2638.93|2641.46|2641.06|2626.16|2625.76|1290400
1512687600000|2017-12-07 23:00:00|2639.68|2639.08|2651.9|2651|2652.5|2651.9|2637.56|2636.96|1131619
1512946800000|2017-12-10 23:00:00|2653|2652.4|2663.45|2662.55|2664.8|2664.2|2649.68|2649.08|1602727
1513033200000|2017-12-11 23:00:00|2662.8|2662.2|2665.45|2664.55|2669.71|2669.31|2660.33|2659.93|1637472
1513119600000|2017-12-12 23:00:00|2664.55|2663.95|2665.45|2664.55|2672.15|2671.75|2656.18|2655.58|1517606
1513206000000|2017-12-13 23:00:00|2665.1|2664.5|2649.27|2648.37|2670.1|2669.5|2648.87|2648.27|1446718
1513292400000|2017-12-14 23:00:00|2650.12|2649.52|2680.54|2679.64|2680.64|2680.04|2649.75|2649.15|1367273
1513551600000|2017-12-17 23:00:00|2680.39|2679.79|2692.35|2691.45|2695.27|2694.87|2680.02|2679.42|1005444
1513638000000|2017-12-18 23:00:00|2692.1|2691.5|2681.79|2680.89|2694.98|2694.38|2679.49|2678.89|964788
1513724400000|2017-12-19 23:00:00|2681.74|2681.14|2678.75|2677.85|2692.27|2691.87|2675.99|2675.59|933962
1513810800000|2017-12-20 23:00:00|2678.85|2678.25|2684.13|2683.23|2693.33|2692.93|2677.98|2677.38|812650
1513897200000|2017-12-21 23:00:00|2683.73|2683.13|2682.68|2681.78|2688.36|2687.76|2679.12|2678.72|590723
1514242800000|2017-12-25 23:00:00|2682.69|2681.79|2681.76|2680.86|2685.16|2684.56|2678.61|2678.21|359993
1514329200000|2017-12-26 23:00:00|2682.01|2681.41|2681.44|2680.54|2685.13|2684.73|2677.38|2676.98|627649
1514415600000|2017-12-27 23:00:00|2680.04|2679.44|2685.23|2684.33|2687.18|2686.78|2680.04|2679.44|519364
1514502000000|2017-12-28 23:00:00|2684.48|2683.88|2668.52|2667.62|2697.86|2697.26|2667.62|2667.02|1055603
1514847600000|2018-01-01 23:00:00|2676|2675.4|2694.47|2693.57|2696.45|2695.95|2675.25|2674.65|966831
1514934000000|2018-01-02 23:00:00|2694.32|2693.72|2709.84|2708.94|2714.43|2714.03|2692.95|2692.35|1082802
1515020400000|2018-01-03 23:00:00|2710.09|2709.49|2725.3|2724.4|2729.48|2729.08|2708.47|2707.87|1138375
1515106800000|2018-01-04 23:00:00|2725.85|2725.25|2743.08|2742.18|2743.81|2743.21|2724.48|2723.88|1093493
1515366000000|2018-01-07 23:00:00|2742.68|2742.08|2746.32|2745.42|2748.88|2748.48|2737.31|2736.71|874886
1515452400000|2018-01-08 23:00:00|2746.27|2745.67|2749.83|2748.93|2759.56|2759.16|2742.65|2742.05|1120366
1515538800000|2018-01-09 23:00:00|2749.38|2748.78|2749.69|2748.79|2751.51|2750.91|2736.16|2735.76|1261207
1515625200000|2018-01-10 23:00:00|2749.34|2748.74|2768.57|2767.67|2769.97|2769.37|2747.22|2746.62|1008257
1515711600000|2018-01-11 23:00:00|2768.22|2767.62|2788.66|2787.76|2789.26|2788.66|2766.35|2765.75|1299728
1515970800000|2018-01-14 23:00:00|2791.01|2790.41|2793.4|2792.5|2796.39|2795.79|2790.39|2789.79|153759
1516057200000|2018-01-15 23:00:00|2794|2793.4|2782.11|2781.21|2807.53|2807.13|2768.49|2768.09|1775805
1516143600000|2018-01-16 23:00:00|2781.96|2781.36|2801.91|2801.01|2807.49|2807.09|2778.34|2777.74|1445226
1516230000000|2018-01-17 23:00:00|2801.21|2800.61|2795.8|2794.9|2806.25|2805.85|2792.28|2791.88|1220248
1516316400000|2018-01-18 23:00:00|2795.9|2795.3|2811.18|2810.28|2813.16|2812.56|2790.53|2789.93|1296562
1516575600000|2018-01-21 23:00:00|2804.28|2803.68|2833.81|2832.91|2836.16|2835.56|2800.41|2799.81|1100602
1516662000000|2018-01-22 23:00:00|2832.91|2832.31|2836.16|2835.26|2843.01|2842.61|2826.79|2826.19|1199476
1516748400000|2018-01-23 23:00:00|2835.36|2834.76|2839.34|2838.44|2853.32|2852.92|2823.82|2823.42|1766933
1516834800000|2018-01-24 23:00:00|2838.89|2838.29|2842.35|2841.45|2852.77|2852.17|2830.54|2830.14|1374776
1516921200000|2018-01-25 23:00:00|2842.2|2841.6|2874.25|2873.35|2875.35|2874.75|2841.08|2840.48|1204689
1517180400000|2018-01-28 23:00:00|2873.6|2873|2853.29|2852.39|2877.73|2877.13|2851.71|2851.14|1355165
1517266800000|2018-01-29 23:00:00|2853.24|2852.64|2823.31|2822.41|2857.62|2857.02|2818.27|2817.87|2059515
1517353200000|2018-01-30 23:00:00|2822.91|2822.31|2828.23|2827.33|2838.94|2838.54|2812.77|2812.37|1769360
1517439600000|2018-01-31 23:00:00|2827.93|2827.08|2825.89|2824.99|2836.56|2836.05|2808.81|2808.21|1604707
1517526000000|2018-02-01 23:00:00|2825.99|2825.39|2757.24|2756.34|2830.37|2829.77|2755.09|2754.49|2438672
1517785200000|2018-02-04 23:00:00|2755.84|2755.24|2626.87|2625.97|2763.58|2763.18|2596.97|2596.37|3904629
1517871600000|2018-02-05 23:00:00|2624.72|2624.12|2687.52|2686.62|2702.41|2702.01|2531.22|2530.62|4714168
1517958000000|2018-02-06 23:00:00|2688.55|2687.95|2667.01|2666.11|2728.72|2728.32|2663.55|2662.95|2426010
1518044400000|2018-02-07 23:00:00|2666.5|2665.9|2597.8|2596.9|2688.13|2687.53|2579.87|2579.47|3070074
1518130800000|2018-02-08 23:00:00|2595.74|2595.14|2623.57|2622.67|2639.66|2639.26|2532.32|2531.92|3803175
1518390000000|2018-02-11 23:00:00|2627.67|2627.07|2654.73|2653.83|2673.35|2672.95|2622.02|2621.62|2102734
1518476400000|2018-02-12 23:00:00|2655.18|2654.58|2663.81|2662.91|2669.19|2668.79|2635.96|2635.56|1430405
1518562800000|2018-02-13 23:00:00|2663.9|2663.3|2696.34|2695.44|2702.43|2702.03|2628.28|2627.68|2019916
1518649200000|2018-02-14 23:00:00|2695.74|2695.14|2735.16|2734.26|2737.31|2736.71|2689.45|2689.05|1623759
1518735600000|2018-02-15 23:00:00|2734.56|2733.96|2736.33|2735.43|2755.08|2754.68|2722.94|2722.34|1680532
1518994800000|2018-02-18 23:00:00|2736.43|2735.83|2729.37|2728.47|2747.81|2747.21|2719.71|2719.31|184213
1519081200000|2018-02-19 23:00:00|2728.43|2727.83|2714.82|2713.92|2737.88|2737.48|2706.4|2706|1223526
1519167600000|2018-02-20 23:00:00|2715.32|2714.72|2699.33|2698.43|2748.43|2748.03|2694.31|2693.71|1572800
1519254000000|2018-02-21 23:00:00|2699.43|2698.83|2713.32|2712.42|2731.73|2731.33|2682.93|2682.33|1577396
1519340400000|2018-02-22 23:00:00|2713.52|2712.92|2746.65|2745.75|2751|2750.4|2710.65|2710.05|1202407
1519599600000|2018-02-25 23:00:00|2752.5|2751.9|2783.9|2783|2786.15|2785.55|2743.75|2743.15|1206288
1519686000000|2018-02-26 23:00:00|2783.65|2783.05|2746.86|2745.96|2789.52|2789.12|2742.09|2741.49|1681757
1519772400000|2018-02-27 23:00:00|2746.71|2746.11|2718.39|2717.49|2761.74|2761.34|2712.12|2711.52|1775571
1519858800000|2018-02-28 23:00:00|2718.49|2717.89|2679.55|2678.65|2731.08|2730.68|2659.38|2658.98|2762388
1519945200000|2018-03-01 23:00:00|2679.6|2679|2691.33|2690.43|2696.49|2696.09|2647.88|2647.48|2119386
1520204400000|2018-03-04 23:00:00|2683.93|2683.33|2719.61|2718.71|2728.38|2727.98|2664.56|2663.96|1730475
1520290800000|2018-03-05 23:00:00|2719.96|2719.36|2700.16|2699.26|2734.84|2734.24|2700.16|2699.26|1418832
1520377200000|2018-03-06 23:00:00|2699.81|2699.21|2723.22|2722.32|2731.09|2730.69|2682.44|2681.84|1802333
1520463600000|2018-03-07 23:00:00|2722.82|2722.22|2738.12|2737.22|2740.87|2740.47|2720.45|2719.85|1477048
1520550000000|2018-03-08 23:00:00|2737.52|2736.92|2783.74|2782.84|2786.88|2786.48|2731.9|2731.3|1497144
1520722800000|2018-03-10 23:00:00|2784.87|2783.97|2791.72|2791.12|2791.97|2791.37|2784.87|2783.97|6054
1520809200000|2018-03-11 23:00:00|2791.97|2791.37|2783.86|2783.26|2800.47|2799.87|2779.23|2778.83|1633800
1520895600000|2018-03-12 23:00:00|2783.98|2783.38|2762.67|2762.07|2802.51|2802.11|2757.29|2756.69|2221067
1520982000000|2018-03-13 23:00:00|2762.42|2761.82|2754|2753.4|2778.42|2777.82|2744.58|2744.18|1899519
1521068400000|2018-03-14 23:00:00|2753.75|2753.15|2753.68|2753.08|2763.31|2762.91|2741.25|2740.65|1377952
1521154800000|2018-03-15 23:00:00|2753.8|2753.2|2751.78|2750.88|2762.1|2761.7|2746.68|2746.08|1100148
1521327600000|2018-03-17 23:00:00|2750.63|2750.03|2749.26|2748.66|2750.63|2750.03|2747.26|2746.66|9580
1521414000000|2018-03-18 23:00:00|2749.01|2748.41|2716.64|2716.04|2752.01|2751.41|2693.48|2693.08|1945907
1521500400000|2018-03-19 23:00:00|2716.89|2716.29|2718.19|2717.59|2726.14|2725.54|2709.89|2709.49|1082134
1521586800000|2018-03-20 23:00:00|2718.06|2717.46|2715.73|2715.13|2740.87|2740.47|2709.73|2709.33|1390752
1521673200000|2018-03-21 23:00:00|2715.98|2715.38|2637.51|2636.91|2723.23|2722.63|2632.76|2632.16|2517232
1521759600000|2018-03-22 23:00:00|2636.76|2636.16|2596.1|2595.2|2656.91|2656.51|2585.48|2585.08|2751604
1522015200000|2018-03-25 22:00:00|2594.2|2593.6|2659.02|2658.12|2662.26|2661.86|2590.58|2589.98|2207998
1522101600000|2018-03-26 22:00:00|2659.22|2658.62|2610.9|2610|2679.35|2678.75|2595.41|2595.01|2367699
1522188000000|2018-03-27 22:00:00|2612|2611.4|2608.5|2607.6|2633.35|2632.95|2592.85|2592.45|2730035
1522274400000|2018-03-28 22:00:00|2609.95|2609.35|2637.82|2636.92|2659.72|2659.32|2601.08|2600.48|1960411
1522620000000|2018-04-01 22:00:00|2634.42|2633.82|2582.99|2582.09|2641.55|2640.95|2553.4|2553|2323710
1522706400000|2018-04-02 22:00:00|2582.89|2582.29|2613.82|2612.92|2619.94|2619.54|2575.43|2575.03|2158711
1522792800000|2018-04-03 22:00:00|2612.97|2612.37|2645.83|2644.93|2650.6|2650.2|2560.85|2560.25|2175281
1522879200000|2018-04-04 22:00:00|2646.18|2645.58|2662.56|2661.66|2672.8|2672.4|2644.81|2644.21|1588657
1522965600000|2018-04-05 22:00:00|2663.41|2662.81|2605.66|2604.76|2664.29|2663.69|2585.82|2585.42|2512761
1523224800000|2018-04-08 22:00:00|2611.51|2610.91|2618.27|2617.37|2653.98|2653.58|2609.89|2609.29|1693993
1523311200000|2018-04-09 22:00:00|2617.37|2616.77|2654.43|2653.53|2665.78|2665.38|2612.5|2611.9|1943642
1523397600000|2018-04-10 22:00:00|2654.63|2654.03|2642.68|2641.78|2661.16|2660.76|2626.01|2625.41|1583932
1523484000000|2018-04-11 22:00:00|2642.78|2642.18|2665.44|2664.54|2675.13|2674.73|2639.91|2639.31|1252114
1523570400000|2018-04-12 22:00:00|2662.04|2661.44|2659.53|2658.63|2680.57|2680.17|2644.98|2644.58|1646579
1523829600000|2018-04-15 22:00:00|2674.63|2674.03|2679.46|2678.56|2686.7|2686.3|2660.76|2660.16|1183926
1523916000000|2018-04-16 22:00:00|2679.06|2678.46|2704.76|2703.86|2713.54|2713.14|2678.69|2678.09|1217565
1524002400000|2018-04-17 22:00:00|2704.51|2703.91|2711.22|2710.32|2718.39|2717.79|2703.89|2703.29|1027423
1524088800000|2018-04-18 22:00:00|2711.52|2710.92|2692.82|2691.92|2712.9|2712.3|2681.58|2681.18|1529706
1524175200000|2018-04-19 22:00:00|2693.12|2692.52|2672.48|2671.88|2698.25|2697.65|2660.51|2660.11|1572240
1524434400000|2018-04-22 22:00:00|2681.73|2681.13|2672.64|2671.74|2684.11|2683.51|2657.94|2657.54|1202427
1524520800000|2018-04-23 22:00:00|2672.34|2671.99|2635.75|2634.85|2689.22|2688.62|2616.83|2616.43|2299862
1524607200000|2018-04-24 22:00:00|2636.05|2635.45|2649.11|2648.21|2649.96|2649.36|2612.08|2611.68|1852538
1524693600000|2018-04-25 22:00:00|2649.96|2649.36|2676.12|2675.22|2678.87|2678.27|2641.34|2640.74|1252681
1524780000000|2018-04-26 22:00:00|2676.62|2676.02|2673.22|2672.32|2677.4|2677|2659.49|2659.09|1119890
1525039200000|2018-04-29 22:00:00|2673.4|2672.5|2648.16|2647.26|2683.47|2682.87|2646.97|2646.35|1278015
1525125600000|2018-04-30 22:00:00|2648.22|2647.62|2657.19|2656.29|2659.63|2659.03|2625.33|2624.93|1294337
1525212000000|2018-05-01 22:00:00|2658.13|2657.53|2629.59|2628.69|2660.99|2660.59|2626.67|2626.07|1368802
1525298400000|2018-05-02 22:00:00|2629.17|2628.57|2634.11|2633.21|2638.55|2637.95|2594.64|2594.24|2085700
1525384800000|2018-05-03 22:00:00|2634.35|2633.75|2666.01|2665.11|2671.69|2671.29|2614.63|2614.23|1627053
1525644000000|2018-05-06 22:00:00|2664.86|2664.26|2670.51|2669.61|2683.57|2683.17|2663.74|2663.14|1105232
1525730400000|2018-05-07 22:00:00|2670.26|2669.66|2672.83|2671.93|2677.25|2676.85|2655.06|2654.66|1242801
1525816800000|2018-05-08 22:00:00|2672.22|2671.62|2697.35|2696.45|2701.74|2701.34|2669.1|2668.5|1218828
1525903200000|2018-05-09 22:00:00|2697.34|2696.74|2717.36|2716.46|2726.68|2726.28|2694.22|2693.62|1149143
1525989600000|2018-05-10 22:00:00|2717.23|2716.63|2729.35|2728.45|2733.38|2732.98|2716.98|2716.38|1027024
1526248800000|2018-05-13 22:00:00|2731.5|2730.9|2729.57|2728.67|2742.33|2741.93|2725.3|2724.9|922408
1526335200000|2018-05-14 22:00:00|2729.39|2728.79|2711.08|2710.18|2732.02|2731.42|2702.04|2701.64|1486296
1526421600000|2018-05-15 22:00:00|2711.26|2710.66|2722.04|2721.14|2728.44|2728.04|2705.39|2704.79|1032742
1526508000000|2018-05-16 22:00:00|2721.87|2721.27|2718.48|2717.58|2731.85|2731.45|2711.1|2710.7|1043542
1526594400000|2018-05-17 22:00:00|2718.85|2718.25|2713|2712.1|2726.98|2726.38|2709.28|2708.88|985418
1526853600000|2018-05-20 22:00:00|2732.06|2731.46|2732.66|2731.76|2739.51|2739.11|2725.19|2724.59|908042
1526940000000|2018-05-21 22:00:00|2731.66|2731.06|2725.66|2724.76|2741.94|2741.54|2722.41|2722.01|859381
1527026400000|2018-05-22 22:00:00|2725.3|2724.7|2730.84|2729.94|2733.74|2733.14|2705.43|2704.83|1263930
1527112800000|2018-05-23 22:00:00|2730.61|2730.01|2727.72|2726.82|2734.24|2733.64|2707.33|2706.93|1225710
1527199200000|2018-05-24 22:00:00|2727.77|2727.17|2722.28|2721.38|2738.65|2738.05|2714.9|2714.5|964791
1527458400000|2018-05-27 22:00:00|2729.5|2728.9|2722.52|2721.62|2733.13|2732.53|2719.63|2719.03|96693
1527544800000|2018-05-28 22:00:00|2722.5|2721.9|2694.77|2693.87|2725.38|2724.78|2676.74|2676.34|1821258
1527631200000|2018-05-29 22:00:00|2694.48|2693.88|2721.52|2720.62|2729.75|2729.35|2687.11|2686.51|1387255
1527717600000|2018-05-30 22:00:00|2720.88|2720.28|2708.02|2707.12|2728.38|2727.78|2700.45|2700.05|1616060
1527804000000|2018-05-31 22:00:00|2707.91|2707.31|2735.4|2734.5|2737.67|2737.27|2706.54|2705.94|1163929
1528063200000|2018-06-03 22:00:00|2730.29|2729.69|2745.91|2745.01|2749.82|2749.42|2729.67|2729.07|824556
1528149600000|2018-06-04 22:00:00|2746.25|2745.65|2752.6|2751.7|2753.81|2753.21|2739.65|2739.25|971992
1528236000000|2018-06-05 22:00:00|2751.56|2750.96|2773.82|2772.92|2774.86|2774.26|2748.67|2748.27|1296225
1528322400000|2018-06-06 22:00:00|2773.36|2772.76|2772.31|2771.41|2779.74|2779.14|2760.66|2760.26|1744416
1528408800000|2018-06-07 22:00:00|2771.52|2770.92|2779.68|2778.78|2780.14|2779.54|2752.65|2752.05|1291465
1528668000000|2018-06-10 22:00:00|2772.01|2771.41|2782.64|2781.74|2791.19|2790.79|2771.14|2770.54|1530752
1528754400000|2018-06-11 22:00:00|2781.37|2780.77|2788.13|2787.23|2790.01|2789.61|2778.75|2778.15|1486471
1528840800000|2018-06-12 22:00:00|2788.21|2787.61|2774.91|2774.01|2792.09|2791.63|2773.74|2773.14|1371453
1528927200000|2018-06-13 22:00:00|2774.58|2773.68|2783.03|2782.13|2789.43|2789.03|2767.37|2766.77|1250486
1529013600000|2018-06-14 22:00:00|2783.28|2782.38|2778.48|2777.58|2783.77|2783.17|2761.3|2760.9|1474650
1529272800000|2018-06-17 22:00:00|2780.9|2780.3|2775|2774.1|2783.15|2782.55|2757.42|2757.02|966990
1529359200000|2018-06-18 22:00:00|2774.97|2774.37|2762.36|2761.46|2776.35|2775.75|2732.35|2731.75|1582991
1529445600000|2018-06-19 22:00:00|2762.25|2761.65|2768.59|2767.69|2775.42|2775.02|2754.38|2753.78|1034543
1529532000000|2018-06-20 22:00:00|2768.09|2767.99|2747.84|2746.94|2781.97|2781.37|2744.47|2744.07|1456979
1529618400000|2018-06-21 22:00:00|2747.86|2747.26|2754.26|2753.36|2765.64|2765.24|2746.49|2745.89|1073438
1529877600000|2018-06-24 22:00:00|2754.35|2753.75|2718.65|2717.75|2755.23|2754.63|2698.59|2698.19|2148877
1529964000000|2018-06-25 22:00:00|2719.81|2719.21|2723.63|2722.73|2733.16|2732.76|2712.94|2712.34|1370327
1530050400000|2018-06-26 22:00:00|2724.62|2724.02|2702.85|2701.95|2746.42|2746.02|2699.49|2699.09|2069258
1530136800000|2018-06-27 22:00:00|2703.1|2702.5|2718.65|2717.75|2724.52|2724.12|2691.23|2690.63|1660379
1530223200000|2018-06-28 22:00:00|2718.32|2717.72|2719.68|2718.78|2743.56|2743.16|2715.2|2714.6|1557609
1530482400000|2018-07-01 22:00:00|2721.84|2721.24|2726.2|2725.3|2727.26|2726.86|2696.97|2696.37|1182655
1530568800000|2018-07-02 22:00:00|2726.23|2725.63|2712.25|2711.35|2740.36|2739.76|2711.15|2710.74|827580
1530655200000|2018-07-03 22:00:00|2712.21|2711.61|2720.35|2719.45|2722.59|2721.99|2709.34|2708.74|99798
1530741600000|2018-07-04 22:00:00|2720.46|2719.86|2735.74|2734.84|2738.56|2737.96|2711.09|2710.49|1040365
1530828000000|2018-07-05 22:00:00|2735.81|2735.21|2761.05|2760.15|2765.23|2764.83|2729.94|2729.34|1228947
1531087200000|2018-07-08 22:00:00|2761.65|2761.05|2786.02|2785.12|2786.3|2785.4|2761.53|2760.93|941889
1531173600000|2018-07-09 22:00:00|2785.49|2784.89|2779.36|2778.46|2795.97|2795.43|2779.22|2778.46|903140
1531260000000|2018-07-10 22:00:00|2778.97|2778.37|2774.7|2773.8|2785.82|2785.42|2764.1|2763.5|1330415
1531346400000|2018-07-11 22:00:00|2775.06|2774.46|2797.42|2796.52|2799.55|2799.15|2772.19|2771.59|1098510
1531432800000|2018-07-12 22:00:00|2797.26|2796.66|2802.86|2801.96|2806.14|2805.54|2792.04|2791.64|901675
1531692000000|2018-07-15 22:00:00|2805|2804.4|2794.53|2793.63|2807.38|2806.78|2793.59|2792.99|775448
1531778400000|2018-07-16 22:00:00|2794.34|2793.74|2812.1|2811.2|2814.48|2814.08|2788.47|2787.87|1021127
1531864800000|2018-07-17 22:00:00|2812.14|2811.24|2813.79|2812.89|2817.13|2816.73|2806.13|2805.73|833902
1531951200000|2018-07-18 22:00:00|2813.31|2812.71|2804.63|2803.73|2816.69|2816.09|2799.09|2798.69|1056476
1532037600000|2018-07-19 22:00:00|2804.76|2804.16|2802.58|2801.68|2810.01|2809.61|2792.39|2791.79|978956
1532296800000|2018-07-22 22:00:00|2805.27|2804.67|2810.06|2809.16|2811.88|2811.28|2792.15|2791.55|801567
1532383200000|2018-07-23 22:00:00|2809.99|2809.09|2818.52|2817.62|2830.36|2829.96|2809.76|2809.09|1317799
1532469600000|2018-07-24 22:00:00|2818.36|2817.76|2835.8|2834.9|2848.83|2848.43|2813.24|2812.64|1271486
1532556000000|2018-07-25 22:00:00|2834.8|2834.2|2840.06|2839.16|2846.02|2845.62|2832.93|2832.33|1008802
1532642400000|2018-07-26 22:00:00|2840.12|2839.52|2817.5|2816.6|2846.5|2845.9|2808.27|2807.87|1454791
1532901600000|2018-07-29 22:00:00|2816|2815.4|2805.02|2804.12|2821.03|2820.63|2798.2|2797.8|1151894
1532988000000|2018-07-30 22:00:00|2805.18|2804.58|2824.63|2823.13|2827.6|2827|2802.56|2801.96|1304431
1533074400000|2018-07-31 22:00:00|2824.1|2823.5|2814.75|2813.25|2825.91|2825.51|2806.1|2805.7|1071992
1533160800000|2018-08-01 22:00:00|2814.27|2813.67|2831.61|2830.11|2831.75|2830.86|2791.4|2790.8|1208936
1533247200000|2018-08-02 22:00:00|2831.21|2830.61|2841.74|2840.24|2841.78|2840.98|2825.34|2824.74|873061
1533506400000|2018-08-05 22:00:00|2842.08|2841.48|2850.14|2848.64|2853.83|2853.43|2835.21|2834.61|771767
1533592800000|2018-08-06 22:00:00|2850.04|2849.44|2860.83|2859.33|2864.1|2863.7|2848.92|2848.32|760469
1533679200000|2018-08-07 22:00:00|2860.82|2860.22|2853.33|2851.83|2862.55|2862.15|2852.03|2851.43|719105
1533765600000|2018-08-08 22:00:00|2852.78|2852.18|2851.54|2850.04|2862.57|2862.17|2849.6|2849|686408
1533852000000|2018-08-09 22:00:00|2851.6|2851|2839.37|2837.87|2851.85|2851.25|2825.88|2825.48|1360148
1534111200000|2018-08-12 22:00:00|2833.05|2832.45|2826.57|2825.07|2843.4|2843|2819.9|2819.5|1259579
1534197600000|2018-08-13 22:00:00|2826.33|2825.73|2841.6|2840.1|2843.35|2842.95|2825.46|2824.86|1006307
1534284000000|2018-08-14 22:00:00|2841.55|2840.95|2821.53|2820.03|2842.43|2841.83|2802.58|2802.18|1811969
1534370400000|2018-08-15 22:00:00|2821.36|2820.76|2842.9|2841.4|2851.2|2850.8|2816.49|2815.89|1244140
1534456800000|2018-08-16 22:00:00|2842.47|2841.87|2852.82|2851.32|2856.16|2855.76|2834.09|2833.5|1165216
1534716000000|2018-08-19 22:00:00|2852.02|2851.42|2874.2|2872.7|2875.63|2874.13|2849.15|2848.55|786279
1534802400000|2018-08-20 22:00:00|2856.22|2855.62|2870.72|2869.22|2878.33|2876.83|2851.38|2850.78|1029431
1534888800000|2018-08-21 22:00:00|2852.38|2851.78|2878.79|2877.29|2879|2877.5|2845.76|2845.16|973256
1534975200000|2018-08-22 22:00:00|2861.09|2860.49|2875.67|2874.17|2875.78|2874.28|2854.57|2854.17|1033692
1535061600000|2018-08-23 22:00:00|2875.6|2874.1|2893.46|2891.96|2893.62|2892.12|2856.09|2855.49|989380
1535320800000|2018-08-26 22:00:00|2877.2|2876.6|2914.76|2913.26|2915.25|2913.75|2876.08|2875.48|927166
1535407200000|2018-08-27 22:00:00|2897.27|2896.67|2917.1|2915.6|2917.1|2915.6|2894.06|2893.66|886102
1535493600000|2018-08-28 22:00:00|2899.8|2899.2|2915.08|2913.58|2931.45|2929.95|2896.93|2896.33|1070271
1535580000000|2018-08-29 22:00:00|2914.97|2913.47|2898.84|2897.34|2915.34|2914.74|2895.47|2895.07|1296860
1535666400000|2018-08-30 22:00:00|2897.64|2897.04|2907.14|2905.64|2907.18|2906.58|2891.48|2891.08|1241291
1535925600000|2018-09-02 22:00:00|2906.48|2905.88|2907.89|2906.39|2912.11|2911.51|2902.36|2901.76|121539
1536012000000|2018-09-03 22:00:00|2907.48|2906.88|2898.82|2897.32|2911.61|2911.01|2885.21|2884.81|1456400
1536098400000|2018-09-04 22:00:00|2898.77|2898.17|2888.28|2886.78|2900.15|2899.55|2877.22|2876.82|1567909
1536184800000|2018-09-05 22:00:00|2887.38|2887.03|2877.73|2876.23|2891.66|2891.26|2867.27|2866.87|1596614
1536271200000|2018-09-06 22:00:00|2877.24|2876.64|2872.77|2871.27|2883.94|2883.54|2864.27|2863.87|1647167
1536530400000|2018-09-09 22:00:00|2873.14|2872.54|2879.47|2877.97|2887.42|2887.02|2872.77|2872.17|1220181
1536616800000|2018-09-10 22:00:00|2879.09|2878.49|2889.88|2888.38|2892.39|2891.99|2866.87|2866.47|1245216
1536703200000|2018-09-11 22:00:00|2890.03|2889.43|2887.06|2885.56|2895.02|2894.62|2879.06|2878.66|1541469
1536789600000|2018-09-12 22:00:00|2886.77|2885.27|2904.08|2902.58|2906.33|2905.93|2883.85|2883.25|1612841
1536876000000|2018-09-13 22:00:00|2903.73|2903.13|2904.47|2903.87|2911.61|2911.01|2896.05|2895.65|1171085
1537135200000|2018-09-16 22:00:00|2902.47|2901.87|2889.75|2888.25|2905.35|2904.75|2886.38|2885.98|1733099
1537221600000|2018-09-17 22:00:00|2889.24|2888.64|2907.01|2905.51|2911.36|2910.96|2877.62|2877.02|1853542
1537308000000|2018-09-18 22:00:00|2906.82|2906.22|2910.35|2908.85|2912.41|2912.01|2899.7|2899.1|1346352
1537394400000|2018-09-19 22:00:00|2910.17|2909.57|2934.52|2933.02|2935.56|2934.69|2907.3|2906.7|1430126
1537480800000|2018-09-20 22:00:00|2933.99|2933.39|2927.24|2925.74|2941.37|2940.77|2926.54|2925.7|1421153
1537740000000|2018-09-23 22:00:00|2924.04|2923.44|2921.51|2920.01|2924.67|2924.07|2912.78|2912.38|1092573
1537826400000|2018-09-24 22:00:00|2921.71|2921.11|2918.26|2916.76|2929.09|2928.49|2913.07|2912.67|1012947
1537912800000|2018-09-25 22:00:00|2917.85|2917.25|2906.39|2904.89|2931.34|2930.94|2903.15|2902.55|1274430
1537999200000|2018-09-26 22:00:00|2906.52|2905.92|2917.83|2916.33|2927.43|2927.03|2902.65|2902.05|1176952
1538085600000|2018-09-27 22:00:00|2917.68|2917.08|2917.51|2916.01|2920.9|2920.5|2903.56|2902.96|1360348
1538344800000|2018-09-30 22:00:00|2919.51|2918.91|2926.25|2924.75|2937.5|2937.1|2918.15|2917.75|1210971
1538431200000|2018-10-01 22:00:00|2926.21|2924.71|2925.23|2923.73|2931.47|2931.07|2913.4|2912.8|1116117
1538517600000|2018-10-02 22:00:00|2924.68|2924.08|2921.95|2920.45|2940.71|2940.31|2920.03|2919.43|1224676
1538604000000|2018-10-03 22:00:00|2921.53|2920.93|2910.66|2909.16|2921.53|2920.93|2883.98|2883.58|2126672
1538690400000|2018-10-04 22:00:00|2906.41|2905.81|2891.81|2890.31|2911.79|2911.19|2869.37|2868.97|2245063
1538949600000|2018-10-07 22:00:00|2894.24|2893.64|2890.03|2888.53|2894.37|2893.77|2862.2|2861.8|1719576
1539036000000|2018-10-08 22:00:00|2890.17|2888.67|2882.02|2880.52|2895.12|2894.72|2869.79|2869.19|1733342
1539122400000|2018-10-09 22:00:00|2881.83|2881.23|2771.21|2769.71|2886.46|2885.86|2766.78|2765.34|3371019
1539208800000|2018-10-10 22:00:00|2771.53|2770.93|2746.66|2745.16|2793.81|2793.41|2709.7|2709.3|3929054
1539295200000|2018-10-11 22:00:00|2746.58|2745.08|2770.4|2768.9|2781.76|2781.16|2729.65|2729.25|2713397
1539554400000|2018-10-14 22:00:00|2766.53|2765.93|2745.6|2744.1|2776.35|2775.95|2742.99|2742.39|1712639
1539640800000|2018-10-15 22:00:00|2745.74|2745.14|2815.22|2813.72|2816.94|2816.21|2743.37|2742.77|1729776
1539727200000|2018-10-16 22:00:00|2813.81|2813.21|2811.86|2810.36|2822.19|2821.59|2781.63|2781.23|1886765
1539813600000|2018-10-17 22:00:00|2812.64|2812.04|2774.35|2772.85|2812.64|2812.04|2755.09|2754.69|2170674
1539900000000|2018-10-18 22:00:00|2774.32|2772.82|2766.09|2764.59|2798.76|2798.36|2760.24|2759.84|1950599
1540159200000|2018-10-21 22:00:00|2756.39|2755.79|2754.52|2753.02|2779.77|2779.17|2747.77|2747.17|1620312
1540245600000|2018-10-22 22:00:00|2754.28|2753.68|2744.25|2742.75|2755.66|2755.06|2691.04|2690.64|2780106
1540332000000|2018-10-23 22:00:00|2744.2|2743.6|2673.7|2672.2|2749.08|2748.48|2651.57|2651.17|2783449
1540418400000|2018-10-24 22:00:00|2673.04|2672.44|2678.67|2677.17|2723.25|2722.85|2658.42|2657.82|2479524
1540504800000|2018-10-25 22:00:00|2678.46|2677.86|2663.63|2662.13|2692.7|2692.3|2627.7|2627.3|3409612
1540767600000|2018-10-28 23:00:00|2677.45|2676.85|2639.3|2638.7|2707.35|2706.95|2603.68|2603.28|2713115
1540854000000|2018-10-29 23:00:00|2639.42|2638.82|2686.13|2685.53|2691.5|2690.9|2633.55|2632.95|2444804
1540940400000|2018-10-30 23:00:00|2685.88|2685.28|2710.76|2710.16|2737.12|2736.72|2681.88|2681.28|2373517
1541026800000|2018-10-31 23:00:00|2710.89|2710.29|2729.53|2728.93|2741.93|2741.53|2707.39|2706.79|1781452
1541113200000|2018-11-01 23:00:00|2729.65|2729.05|2723.96|2722.46|2766.78|2766.18|2700.31|2699.91|2289506
1541372400000|2018-11-04 23:00:00|2722.01|2721.41|2739.81|2738.31|2744.76|2744.36|2713.64|2713.04|1277308
1541458800000|2018-11-05 23:00:00|2740.01|2739.41|2758.53|2757.03|2762.03|2761.43|2730.39|2729.79|1239197
1541545200000|2018-11-06 23:00:00|2757.9|2757.3|2814.92|2813.42|2817.13|2816.53|2746.03|2745.43|1853451
1541631600000|2018-11-07 23:00:00|2815.38|2814.78|2803.57|2802.07|2817.26|2816.66|2795.03|2794.63|1290698
1541718000000|2018-11-08 23:00:00|2803.52|2802.92|2778.36|2776.86|2810.65|2810.05|2764.13|2763.73|1662477
1541977200000|2018-11-11 23:00:00|2777.6|2777|2731.31|2729.81|2794.73|2794.13|2722.03|2721.63|1883266
1542063600000|2018-11-12 23:00:00|2731.41|2730.81|2730.36|2728.86|2755.61|2755.21|2714.7|2714.3|2075775
1542150000000|2018-11-13 23:00:00|2729.71|2729.11|2700.75|2699.25|2747.24|2746.84|2685.61|2685.21|2236300
1542236400000|2018-11-14 23:00:00|2700.21|2699.61|2731.97|2730.47|2735.96|2735.56|2669.49|2669.09|2351524
1542322800000|2018-11-15 23:00:00|2731.11|2730.51|2741.83|2740.33|2747.79|2747.39|2707.99|2707.39|1816241
1542582000000|2018-11-18 23:00:00|2732.65|2732.05|2695.75|2694.25|2747.03|2746.43|2681.05|2680.65|1940401
1542668400000|2018-11-19 23:00:00|2695.57|2694.97|2638.56|2637.06|2695.7|2695.1|2631.48|2631.08|2498042
1542754800000|2018-11-20 23:00:00|2638.52|2637.02|2649.98|2648.48|2670.93|2670.53|2631.61|2631.01|1393672
1542841200000|2018-11-21 23:00:00|2650.17|2649.57|2633.01|2631.51|2656.3|2655.7|2628.7|2628.3|176645
1542927600000|2018-11-22 23:00:00|2635.53|2634.93|2631.02|2629.52|2647.53|2647.13|2626.16|2625.56|650662
1543186800000|2018-11-25 23:00:00|2632.18|2631.58|2662.43|2660.93|2676.51|2675.91|2631.81|2631.21|1335721
1543273200000|2018-11-26 23:00:00|2661.88|2661.28|2687.16|2685.66|2688.27|2686.77|2655.76|2655.16|1466596
1543359600000|2018-11-27 23:00:00|2686.21|2685.61|2738.84|2737.34|2744.81|2744.41|2681.09|2680.49|1805021
1543446000000|2018-11-28 23:00:00|2737.86|2737.26|2742.04|2740.54|2754.03|2753.63|2723.2|2722.8|1468006
1543532400000|2018-11-29 23:00:00|2741.93|2740.43|2763.96|2762.46|2764.31|2763.71|2728.4|2727.8|1417879
1543791600000|2018-12-02 23:00:00|2796.06|2795.46|2789.3|2787.8|2813.44|2812.84|2773.09|2772.69|1835017
1543878000000|2018-12-03 23:00:00|2789.48|2787.98|2698.26|2696.76|2789.91|2789.31|2694.69|2694.09|2617492
1543964400000|2018-12-04 23:00:00|2698.19|2697.59|2711.51|2710.01|2719.32|2718.72|2696.82|2696.22|184272
1544050800000|2018-12-05 23:00:00|2711.94|2711.34|2693.79|2692.29|2712.44|2711.84|2620.98|2620.58|3245191
1544137200000|2018-12-06 23:00:00|2694.09|2693.49|2637.05|2635.55|2709.12|2708.72|2623.15|2622.75|2507742
1544396400000|2018-12-09 23:00:00|2627.6|2627|2643.72|2642.22|2647.93|2647.53|2582.39|2581.99|2525740
1544482800000|2018-12-10 23:00:00|2643.86|2642.36|2632.9|2631.4|2677.4|2676.8|2621.25|2620.85|2232607
1544569200000|2018-12-11 23:00:00|2632.19|2631.59|2651.94|2650.44|2685.73|2685.33|2631.69|2631.09|1850309
1544655600000|2018-12-12 23:00:00|2651.3|2650.7|2646.24|2644.74|2669.83|2669.43|2637.12|2636.72|2006504
1544742000000|2018-12-13 23:00:00|2646.02|2645.42|2597.35|2595.85|2648.15|2647.55|2593.88|2593.48|1591878
1545001200000|2018-12-16 23:00:00|2593.45|2592.85|2554.38|2552.88|2613.08|2612.48|2530.27|2529.87|2901337
1545087600000|2018-12-17 23:00:00|2553.57|2552.97|2529.83|2528.33|2573.85|2573.45|2526.91|2526.31|2679589
1545174000000|2018-12-18 23:00:00|2529.72|2528.22|2501.74|2500.24|2586.72|2586.32|2487.72|2487.32|2807145
1545260400000|2018-12-19 23:00:00|2501.77|2500.27|2485.15|2483.65|2516.01|2515.41|2441.03|2440.63|3625068
1545346800000|2018-12-20 23:00:00|2484.5|2483.9|2419.54|2418.04|2505.51|2505.11|2407.97|2407.57|2915199
1545606000000|2018-12-23 23:00:00|2404.01|2403.41|2341.13|2340.73|2432.64|2432.04|2339.75|2339.35|1237607
1545778800000|2018-12-25 23:00:00|2341.18|2339.68|2469.52|2468.02|2477.37|2476.77|2315.98|2315.38|1925184
1545865200000|2018-12-26 23:00:00|2469.99|2469.39|2491.61|2490.11|2498.22|2497.62|2397.78|2397.38|2199232
1545951600000|2018-12-27 23:00:00|2491.84|2491.24|2487.61|2486.11|2521.62|2521.22|2472.44|2472.04|1943660
1546210800000|2018-12-30 23:00:00|2502.15|2501.55|2509.19|2507.69|2512.41|2511.81|2482.49|2482.09|1346546
1546383600000|2019-01-01 23:00:00|2509.13|2507.63|2481.73|2480.23|2520.66|2520.06|2452.41|2451.81|1914454
1546470000000|2019-01-02 23:00:00|2481.47|2479.97|2451.61|2450.11|2492.53|2492.13|2443.9|2443.5|2203359
1546556400000|2019-01-03 23:00:00|2451.62|2451.02|2529.49|2527.99|2539.11|2538.71|2439|2438.4|2274718
1546815600000|2019-01-06 23:00:00|2534.14|2533.54|2553.27|2551.77|2566.95|2566.55|2523.44|2522.84|1623781
1546902000000|2019-01-07 23:00:00|2552.81|2552.21|2569.95|2568.45|2580.59|2580.19|2547.48|2547.08|1624043
1546988400000|2019-01-08 23:00:00|2569.47|2567.97|2580.62|2579.12|2595.92|2595.52|2567.69|2567.09|1545278
1547074800000|2019-01-09 23:00:00|2579.14|2578.54|2595.11|2593.61|2599.3|2598.7|2560.02|2559.42|1485631
1547161200000|2019-01-10 23:00:00|2593.92|2593.32|2595.7|2594.2|2597.3|2596.7|2576.95|2576.55|1152260
1547420400000|2019-01-13 23:00:00|2590.08|2589.48|2582.18|2580.68|2590.46|2589.86|2567.21|2566.61|1163850
1547506800000|2019-01-14 23:00:00|2581.76|2581.16|2606.07|2604.57|2613.6|2613.2|2580.14|2579.54|1494103
1547593200000|2019-01-15 23:00:00|2606|2604.5|2615.02|2613.52|2626.2|2625.8|2602.19|2601.59|1273786
1547679600000|2019-01-16 23:00:00|2614.16|2613.56|2637.66|2636.16|2645.7|2645.3|2596.04|2595.44|1479467
1547766000000|2019-01-17 23:00:00|2637.1|2636.5|2677.21|2675.71|2677.75|2677.15|2633.23|2632.63|1685466
1548025200000|2019-01-20 23:00:00|2672.75|2672.15|2663.78|2662.28|2673|2672.4|2655.78|2655.38|158767
1548111600000|2019-01-21 23:00:00|2659.15|2658.55|2632.83|2631.33|2666.03|2665.43|2617.08|2616.68|1684633
1548198000000|2019-01-22 23:00:00|2632.09|2630.59|2634.42|2632.92|2653.83|2653.43|2612.95|2612.55|1548842
1548284400000|2019-01-23 23:00:00|2635.58|2634.98|2637.53|2636.03|2647.59|2647.19|2626.59|2626.19|1247505
1548370800000|2019-01-24 23:00:00|2637.61|2637.01|2667.05|2665.55|2672.79|2672.39|2635.49|2634.89|1333547
1548630000000|2019-01-27 23:00:00|2661.97|2661.37|2642.33|2640.83|2664.35|2663.75|2623.78|2623.38|1367478
1548716400000|2019-01-28 23:00:00|2642.01|2641.41|2650.82|2649.32|2652.63|2651.14|2630.39|2629.79|1216275
1548802800000|2019-01-29 23:00:00|2649.95|2649.35|2685.83|2684.33|2691.29|2690.89|2637.83|2637.23|1508107
1548889200000|2019-01-30 23:00:00|2685.18|2684.58|2711.56|2710.06|2714.95|2713.67|2677.06|2676.46|1830963
1548975600000|2019-01-31 23:00:00|2709.27|2708.67|2706.69|2705.19|2717.05|2716.65|2697.09|2696.69|1410693
1549234800000|2019-02-03 23:00:00|2701.01|2700.41|2722.29|2720.79|2726.41|2725.81|2698.29|2697.89|994502
1549321200000|2019-02-04 23:00:00|2721.28|2720.68|2733.71|2732.21|2739.08|2738.68|2718.16|2717.56|1201574
1549407600000|2019-02-05 23:00:00|2732.29|2731.69|2729.23|2727.73|2737.82|2737.42|2723.82|2723.42|1144167
1549494000000|2019-02-06 23:00:00|2728.93|2728.33|2703.23|2701.73|2730.56|2729.96|2687.44|2687.04|1876235
1549580400000|2019-02-07 23:00:00|2703.41|2701.91|2709.96|2708.46|2710.13|2709.53|2681.83|2681.43|1518273
1549839600000|2019-02-10 23:00:00|2713.13|2712.53|2708.77|2707.27|2722.76|2722.16|2701.76|2701.16|1086594
1549926000000|2019-02-11 23:00:00|2708.07|2707.47|2745.01|2743.51|2748.53|2748.13|2706.95|2706.35|1264391
1550012400000|2019-02-12 23:00:00|2744.28|2743.68|2748.27|2746.77|2762.31|2761.91|2743.41|2742.81|1181260
1550098800000|2019-02-13 23:00:00|2748.62|2748.02|2742.5|2741|2762.5|2761.9|2729.9|2729.5|1643751
1550185200000|2019-02-14 23:00:00|2742.39|2740.89|2778.13|2776.63|2778.73|2778.13|2729.42|2728.82|1456832
1550444400000|2019-02-17 23:00:00|2781.48|2780.88|2779.13|2777.63|2781.61|2781.01|2773.61|2773.01|131825
1550530800000|2019-02-18 23:00:00|2777.53|2776.93|2777.83|2776.33|2787.8|2787.4|2766.06|2765.56|1022601
1550617200000|2019-02-19 23:00:00|2777.98|2777.38|2786.77|2785.27|2790.59|2790.19|2773.36|2772.76|1241185
1550703600000|2019-02-20 23:00:00|2786.29|2785.69|2774.52|2773.02|2797.67|2797.07|2764.47|2764.07|1389297
1550790000000|2019-02-21 23:00:00|2773.85|2773.25|2795.5|2794|2795.5|2794.66|2771.23|2770.63|1145645
1551049200000|2019-02-24 23:00:00|2799.01|2798.41|2795.19|2793.69|2813.71|2813.31|2794.39|2793.39|1211345
1551135600000|2019-02-25 23:00:00|2795.23|2793.73|2788.24|2786.74|2803.36|2802.96|2783.8|2783.2|1171129
1551222000000|2019-02-26 23:00:00|2788.2|2786.7|2795.2|2793.7|2796.37|2795.97|2775.16|2774.76|1117284
1551308400000|2019-02-27 23:00:00|2794.51|2793.91|2786.89|2785.39|2795.01|2794.41|2781.14|2780.54|1299927
1551394800000|2019-02-28 23:00:00|2786.86|2785.36|2807.15|2805.65|2807.82|2807.42|2782.92|2782.32|1224566
1551654000000|2019-03-03 23:00:00|2813.42|2812.82|2791.74|2790.24|2819.3|2818.7|2767.16|2766.76|1740512
1551740400000|2019-03-04 23:00:00|2790.64|2790.04|2787.41|2785.91|2799.02|2798.42|2783.42|2783.02|1185992
1551826800000|2019-03-05 23:00:00|2786.86|2786.26|2770.3|2768.8|2792.24|2791.64|2768.66|2768.26|1470660
1551913200000|2019-03-06 23:00:00|2770.04|2769.44|2749.86|2748.36|2775.67|2775.07|2738.98|2738.58|1890438
1551999600000|2019-03-07 23:00:00|2748.94|2748.34|2749.68|2748.18|2751.57|2750.97|2722.22|2721.82|1359181
1552172400000|2019-03-09 23:00:00|2744.75|2744.15|2745|2744.4|2746.5|2745.9|2743|2742.4|5287
1552258800000|2019-03-10 23:00:00|2745.25|2744.65|2793.63|2793.03|2794.13|2793.53|2737.38|2736.78|1272819
1552345200000|2019-03-11 23:00:00|2793.88|2793.28|2791.6|2791|2798.43|2798.03|2780.76|2780.16|928016
1552431600000|2019-03-12 23:00:00|2791.85|2791.25|2816.99|2816.39|2821.59|2821.19|2783.48|2782.88|1543688
1552518000000|2019-03-13 23:00:00|2817.24|2816.64|2809.04|2808.44|2819.12|2818.52|2802.77|2802.37|1230435
1552604400000|2019-03-14 23:00:00|2809.29|2808.69|2825.35|2823.85|2831.34|2830.94|2807.67|2807.07|1336025
1552777200000|2019-03-16 23:00:00|2822.87|2822.27|2820.87|2820.27|2823.62|2823.02|2820.37|2819.77|4309
1552863600000|2019-03-17 23:00:00|2821.12|2820.52|2836.17|2835.57|2837.92|2837.32|2819|2818.4|999320
1552950000000|2019-03-18 23:00:00|2836.05|2835.45|2828.22|2827.62|2852.91|2852.51|2823.13|2822.73|1459137
1553036400000|2019-03-19 23:00:00|2828.47|2827.87|2820.72|2820.12|2843.9|2843.5|2811.79|2811.39|1643724
1553122800000|2019-03-20 23:00:00|2820.97|2820.37|2856.18|2855.58|2861.19|2860.79|2808.6|2808|1624671
1553209200000|2019-03-21 23:00:00|2855.93|2855.33|2802.92|2801.42|2859.56|2858.96|2800.64|2800.24|2185985
1553382000000|2019-03-23 23:00:00|2809.4|2808.8|2806.15|2805.55|2813.65|2813.05|2804.15|2803.55|16549
1553468400000|2019-03-24 23:00:00|2806.4|2805.8|2801.65|2801.05|2810.1|2809.7|2784.6|2784.2|1745752
1553554800000|2019-03-25 23:00:00|2801.4|2800.8|2815.72|2815.12|2830.18|2829.78|2801.4|2800.8|1431437
1553641200000|2019-03-26 23:00:00|2815.97|2815.37|2800.92|2800.32|2827.1|2826.5|2787.57|2787.17|1692207
1553727600000|2019-03-27 23:00:00|2801.17|2800.57|2817.66|2817.06|2819.45|2819.05|2790.55|2789.95|1167566
1553814000000|2019-03-28 23:00:00|2817.91|2817.31|2836.36|2834.86|2837.4|2836.32|2817.54|2816.94|1427465
1554069600000|2019-03-31 22:00:00|2842.29|2841.69|2865.96|2864.46|2869.47|2869.07|2841.92|2841.32|1216110
1554156000000|2019-04-01 22:00:00|2864.83|2864.23|2863.49|2861.99|2870.07|2869.67|2858.36|2857.96|849313
1554242400000|2019-04-02 22:00:00|2862.29|2861.69|2876.42|2874.92|2885.51|2885.11|2861.92|2861.32|1209613
1554328800000|2019-04-03 22:00:00|2876.18|2875.58|2879.46|2877.96|2881.21|2880.81|2867.2|2866.8|1030797
1554415200000|2019-04-04 22:00:00|2878.8|2878.2|2894.41|2892.91|2894.41|2893.57|2876.93|2876.33|1172312
1554674400000|2019-04-07 22:00:00|2894.17|2893.57|2895.19|2893.69|2896.08|2895.68|2880.45|2880.05|957869
1554760800000|2019-04-08 22:00:00|2894.42|2893.82|2878.05|2876.55|2895.8|2895.2|2873.54|2873.14|1163982
1554847200000|2019-04-09 22:00:00|2878.13|2876.63|2891.54|2890.04|2891.95|2891.31|2874.15|2873.55|946903
1554933600000|2019-04-10 22:00:00|2890.91|2890.31|2888.2|2886.7|2895.79|2895.19|2881.83|2881.43|950691
1555020000000|2019-04-11 22:00:00|2888.09|2887.49|2908.48|2906.98|2910.62|2910.22|2886.97|2886.37|1163003
1555279200000|2019-04-14 22:00:00|2908.74|2908.14|2906.63|2905.13|2910.12|2909.52|2896.72|2896.32|920995
1555365600000|2019-04-15 22:00:00|2906.22|2905.62|2906.48|2904.98|2917.1|2916.5|2900.87|2900.47|1097208
1555452000000|2019-04-16 22:00:00|2906.05|2905.45|2897.57|2896.07|2918.93|2918.43|2895.22|2894.82|1342643
1555538400000|2019-04-17 22:00:00|2897.87|2897.27|2908.06|2906.56|2908.58|2908.18|2886.25|2885.65|1292922
1555884000000|2019-04-21 22:00:00|2905.72|2905.12|2909.16|2907.66|2912.02|2911.42|2896|2895.6|684812
1555970400000|2019-04-22 22:00:00|2909.02|2908.42|2934.77|2933.27|2936.78|2936.35|2905.15|2904.55|1155504
1556056800000|2019-04-23 22:00:00|2934.53|2933.93|2927.21|2925.71|2936.66|2936.26|2925.21|2924.51|1063513
1556143200000|2019-04-24 22:00:00|2927.46|2926.86|2922.43|2920.93|2933.37|2932.97|2912.49|2912.09|1351331
1556229600000|2019-04-25 22:00:00|2922.08|2921.48|2937.66|2936.16|2940.89|2940.11|2915.71|2915.11|1204721
1556488800000|2019-04-28 22:00:00|2938.05|2937.45|2941.42|2939.92|2949.69|2949.29|2935.93|2935.33|907598
1556575200000|2019-04-29 22:00:00|2941.07|2940.47|2953.36|2951.86|2954.58|2953.98|2924.52|2924.12|1436047
1556661600000|2019-04-30 22:00:00|2953.33|2952.73|2915.17|2913.67|2959.21|2958.61|2914.33|2912.83|1453255
1556748000000|2019-05-01 22:00:00|2914.79|2914.19|2918.33|2916.83|2932.04|2931.64|2900.54|2900.14|1791330
1556834400000|2019-05-02 22:00:00|2917.57|2916.97|2948.32|2946.82|2948.34|2947.73|2915.7|2915.1|1241009
1557093600000|2019-05-05 22:00:00|2906.33|2905.73|2914.36|2912.86|2937.7|2937.3|2882.46|2881.86|1959414
1557180000000|2019-05-06 22:00:00|2911.65|2911.05|2890.12|2888.62|2930.03|2929.43|2862.67|2862.27|2733743
1557266400000|2019-05-07 22:00:00|2890.16|2888.66|2883.17|2881.67|2898.94|2898.34|2868.94|2868.34|2004789
1557352800000|2019-05-08 22:00:00|2883.06|2882.46|2871.25|2869.75|2884.44|2883.84|2836.15|2835.75|2655621
1557439200000|2019-05-09 22:00:00|2869.95|2869.35|2886.68|2885.18|2891.7|2891.3|2825.23|2824.83|2785509
1557698400000|2019-05-12 22:00:00|2862.06|2861.46|2806.84|2805.34|2867.69|2867.09|2801.6|2801.2|2702807
1557784800000|2019-05-13 22:00:00|2806.76|2805.26|2839.44|2837.94|2852.92|2852.52|2799.28|2798.68|1761885
1557871200000|2019-05-14 22:00:00|2840.39|2839.79|2852.41|2850.91|2858.88|2858.48|2814.02|2813.42|1865692
1557957600000|2019-05-15 22:00:00|2851.76|2851.16|2878.88|2877.38|2892.68|2892.28|2838.76|2838.16|1649235
1558044000000|2019-05-16 22:00:00|2877.85|2877.25|2860.15|2858.65|2886.38|2885.98|2850.98|2850.38|1881792
1558303200000|2019-05-19 22:00:00|2861.66|2861.06|2846.67|2845.17|2875.29|2874.69|2831.42|2831.02|1617409
1558389600000|2019-05-20 22:00:00|2846.81|2846.21|2863.75|2862.25|2869.28|2868.88|2845.44|2844.84|1257602
1558476000000|2019-05-21 22:00:00|2863.54|2862.94|2856.8|2855.3|2868.42|2867.82|2847.17|2846.57|1238122
1558562400000|2019-05-22 22:00:00|2856.54|2855.94|2820.68|2819.18|2857.17|2856.57|2805.59|2805.19|1973295
1558648800000|2019-05-23 22:00:00|2821.16|2820.56|2830.81|2829.31|2841.19|2840.79|2818.79|2818.19|1158904
1558908000000|2019-05-26 22:00:00|2830.94|2830.34|2831.04|2829.54|2838.32|2837.72|2825.82|2825.22|144682
1558994400000|2019-05-27 22:00:00|2829.69|2829.09|2804.14|2802.64|2840.47|2840.07|2800.32|2799.72|1457766
1559080800000|2019-05-28 22:00:00|2804.07|2803.47|2779.74|2778.24|2805.7|2805.1|2765.93|2765.53|2031575
1559167200000|2019-05-29 22:00:00|2778.96|2778.36|2788.74|2787.24|2799.13|2798.73|2776.59|2775.99|1260493
1559253600000|2019-05-30 22:00:00|2788.62|2788.02|2753.1|2751.6|2790.5|2789.9|2750.09|2749.49|2131592
1559512800000|2019-06-02 22:00:00|2742.96|2742.36|2754.25|2752.75|2763.78|2763.38|2728.86|2728.46|2257867
1559599200000|2019-06-03 22:00:00|2754.69|2754.09|2807.18|2805.68|2807.98|2806.48|2744.07|2743.47|1800146
1559685600000|2019-06-04 22:00:00|2806.33|2805.73|2823.11|2821.61|2828.48|2827.88|2800.66|2800.26|1709536
1559772000000|2019-06-05 22:00:00|2819.23|2818.63|2839.65|2838.15|2852.59|2852.19|2811.86|2811.26|1544140
1559858400000|2019-06-06 22:00:00|2839.04|2838.44|2877.27|2875.77|2885.49|2885.09|2837.42|2836.82|1619552
1560117600000|2019-06-09 22:00:00|2893.53|2892.93|2889.7|2888.2|2905.32|2904.92|2879.91|2879.31|1370460
1560204000000|2019-06-10 22:00:00|2889.57|2888.97|2886.91|2885.41|2910.6|2910.2|2878.69|2878.29|1360504
1560290400000|2019-06-11 22:00:00|2886.76|2886.16|2880.52|2879.02|2890.14|2889.54|2874.89|2874.29|1168341
1560376800000|2019-06-12 22:00:00|2880.68|2880.08|2892.79|2891.29|2894.96|2894.56|2866.18|2865.58|1409928
1560463200000|2019-06-13 22:00:00|2892.5|2891.9|2891.23|2889.73|2897.63|2897.03|2879.28|2878.88|1208152
1560722400000|2019-06-16 22:00:00|2890.47|2889.87|2893.28|2891.78|2899.85|2899.25|2887.25|2886.85|1440773
1560808800000|2019-06-17 22:00:00|2893.06|2892.46|2921.38|2919.88|2931.39|2930.99|2884.19|2883.59|2233083
1560895200000|2019-06-18 22:00:00|2919.83|2919.23|2926.22|2924.72|2931.82|2931.42|2910.84|2910.44|1639227
1560981600000|2019-06-19 22:00:00|2925.77|2925.17|2953.88|2952.38|2959.4|2958.8|2925.52|2924.92|1821165
1561068000000|2019-06-20 22:00:00|2953.15|2952.55|2944.19|2942.69|2964.45|2964.05|2943.28|2942.67|1476092
1561327200000|2019-06-23 22:00:00|2945.06|2944.46|2947.27|2945.77|2956.94|2956.34|2944.25|2943.84|880521
1561413600000|2019-06-24 22:00:00|2946.47|2945.87|2918.81|2917.31|2953.6|2953|2915.71|2915.31|1387464
1561500000000|2019-06-25 22:00:00|2918.18|2917.58|2910.21|2908.71|2934.56|2933.96|2909.9|2908.6|1203536
1561586400000|2019-06-26 22:00:00|2910.15|2909.55|2930.07|2928.57|2931.03|2930.43|2910.15|2909.55|1012333
1561672800000|2019-06-27 22:00:00|2929.08|2928.48|2950.26|2948.76|2951.44|2950.74|2926.21|2925.61|1222106
1561932000000|2019-06-30 22:00:00|2966.21|2965.61|2965.47|2963.97|2977.74|2977.34|2952.05|2951.65|1397899
1562018400000|2019-07-01 22:00:00|2965.11|2964.51|2975.47|2973.97|2976.3|2975.29|2955.26|2954.86|1086937
1562104800000|2019-07-02 22:00:00|2975.39|2974.79|2997.35|2995.85|2998.66|2997.16|2969.77|2969.17|757807
1562191200000|2019-07-03 22:00:00|2998.27|2997.67|3000.03|2998.53|3000.52|2999.92|2993.9|2993.3|97134
1562277600000|2019-07-04 22:00:00|2998.7|2998.1|2989.08|2987.58|3000.08|2999.48|2967.48|2967.08|1185978
1562536800000|2019-07-07 22:00:00|2989.55|2988.95|2974.54|2973.04|2991.18|2990.58|2969.9|2969.5|974717
1562623200000|2019-07-08 22:00:00|2973.62|2973.02|2978.71|2977.21|2982.33|2981.93|2959.5|2958.9|934369
1562709600000|2019-07-09 22:00:00|2978.75|2977.25|2992.33|2990.83|3003.8|3003.4|2967.65|2967.05|1386197
1562796000000|2019-07-10 22:00:00|2992.18|2991.58|3000.13|2998.63|3002.81|3002.21|2988.91|2988.51|1149093
1562882400000|2019-07-11 22:00:00|2999.34|2998.74|3011.18|3009.68|3014.09|3013.69|2998.72|2998.12|934443
1563141600000|2019-07-14 22:00:00|3010.81|3010.21|3013.73|3012.23|3019.94|3019.34|3007.19|3006.59|792498
1563228000000|2019-07-15 22:00:00|3013.66|3013.06|3003.29|3001.79|3018.04|3017.44|3001.12|3000.72|916923
1563314400000|2019-07-16 22:00:00|3003.26|3001.76|2978.21|2976.71|3009.5|3008.9|2977.37|2976.46|1008219
1563400800000|2019-07-17 22:00:00|2977.87|2977.27|3001.76|3000.26|3002.58|3001.98|2971.5|2970.9|1307710
1563487200000|2019-07-18 22:00:00|3001.08|3000.48|2968.94|2967.44|3006.96|3006.36|2967.33|2966.73|1420343
1563746400000|2019-07-21 22:00:00|2972.58|2971.98|2987.8|2986.3|2991.42|2991.02|2970.46|2969.86|1057715
1563832800000|2019-07-22 22:00:00|2987.34|2986.74|3001.65|3000.15|3006.87|3005.99|2985.72|2985.12|1030891
1563919200000|2019-07-23 22:00:00|3001.59|3000.99|3016.44|3014.94|3020.63|3020.03|2994.22|2993.62|1022930
1564005600000|2019-07-24 22:00:00|3016.5|3015.9|3006.6|3005.1|3026.13|3025.53|2997.18|2996.78|1314342
1564092000000|2019-07-25 22:00:00|3005.54|3004.94|3022.04|3021.44|3028.33|3027.93|3005.17|3004.57|922288
1564351200000|2019-07-28 22:00:00|3022.79|3022.19|3021.85|3020.35|3026.42|3025.82|3014.71|3014.31|800782
1564437600000|2019-07-29 22:00:00|3021.22|3020.62|3015.3|3013.8|3026.35|3025.75|3000.25|2999.85|1154803
1564524000000|2019-07-30 22:00:00|3015.25|3014.65|2972.01|2970.51|3019.88|3019.28|2957.56|2957.16|1884827
1564610400000|2019-07-31 22:00:00|2969.69|2969.09|2950.42|2948.92|3014.35|3013.95|2944.37|2943.97|2688278
1564696800000|2019-08-01 22:00:00|2950.57|2949.97|2935.57|2934.07|2961.45|2960.85|2914.08|2913.68|2380775
1564956000000|2019-08-04 22:00:00|2927.83|2927.23|2819.91|2818.41|2934.21|2933.61|2818.06|2816.56|2967270
1565042400000|2019-08-05 22:00:00|2817.38|2816.78|2876.19|2874.69|2884.91|2884.51|2777.51|2776.91|2537265
1565128800000|2019-08-06 22:00:00|2875.55|2874.95|2879.76|2878.26|2892.8|2892.4|2824.33|2823.93|2592915
1565215200000|2019-08-07 22:00:00|2879.79|2879.19|2933.13|2931.63|2941.32|2940.63|2871.42|2870.82|1739317
1565301600000|2019-08-08 22:00:00|2928.48|2927.88|2923.84|2922.34|2936.11|2935.51|2900.1|2899.7|1965996
1565560800000|2019-08-11 22:00:00|2923.01|2922.41|2882.45|2880.95|2930.89|2930.29|2872.92|2872.52|1661603
1565647200000|2019-08-12 22:00:00|2882.19|2881.59|2930.33|2928.83|2944.33|2943.93|2866.82|2866.22|2134735
1565733600000|2019-08-13 22:00:00|2929.97|2929.37|2836.02|2834.52|2935.35|2934.75|2835.21|2833.79|2695185
1565820000000|2019-08-14 22:00:00|2833.46|2832.86|2850.2|2848.7|2871.09|2870.49|2817.34|2816.74|2463762
1565906400000|2019-08-15 22:00:00|2850.93|2850.33|2891.53|2890.03|2894.09|2893.69|2849.06|2848.46|1556553
1566165600000|2019-08-18 22:00:00|2896.64|2896.04|2920.99|2919.49|2931.44|2931.04|2894.77|2894.17|1250135
1566252000000|2019-08-19 22:00:00|2920.46|2919.86|2894.46|2892.96|2931.34|2930.74|2893.34|2892.74|1418488
1566338400000|2019-08-20 22:00:00|2893.59|2892.99|2931.97|2930.47|2932.19|2931.36|2892.34|2891.74|1135337
1566424800000|2019-08-21 22:00:00|2930.96|2930.36|2921.75|2920.25|2938.99|2938.59|2904.29|2903.89|1429484
1566511200000|2019-08-22 22:00:00|2920.85|2920|2852.66|2851.16|2936.73|2936.13|2834.87|2834.47|2736574
1566770400000|2019-08-25 22:00:00|2824.62|2824.02|2883.03|2881.53|2888.62|2888.02|2811.12|2810.52|1803166
1566856800000|2019-08-26 22:00:00|2883.04|2882.44|2866.23|2864.73|2899.57|2899.17|2860.63|2860.23|1496557
1566943200000|2019-08-27 22:00:00|2866.52|2865.02|2885.19|2883.69|2890.7|2890.3|2851.89|2851.49|1450849
1567029600000|2019-08-28 22:00:00|2883.81|2883.21|2924.22|2922.72|2930.76|2930.36|2875.19|2874.59|1442755
1567116000000|2019-08-29 22:00:00|2923.69|2923.09|2924.17|2922.67|2946.57|2945.97|2913.27|2912.87|1596606
1567375200000|2019-09-01 22:00:00|2924.31|2922.81|2901.64|2900.14|2926.54|2925.94|2889.29|2888.69|289357
1567461600000|2019-09-02 22:00:00|2899.96|2899.36|2904.79|2903.29|2915.09|2914.49|2890.99|2890.59|1648290
1567548000000|2019-09-03 22:00:00|2904.61|2904.01|2937.8|2936.3|2939.09|2938.66|2902.49|2901.89|1212643
1567634400000|2019-09-04 22:00:00|2937.59|2936.99|2970.22|2968.72|2986.17|2985.77|2936.22|2935.62|1555979
1567720800000|2019-09-05 22:00:00|2970.03|2969.43|2983.09|2981.59|2987.91|2987.31|2970.03|2969.43|1128997
1567980000000|2019-09-08 22:00:00|2982.88|2982.28|2978.54|2977.04|2991.26|2990.66|2968.93|2968.53|1161467
1568066400000|2019-09-09 22:00:00|2978.91|2978.31|2978.63|2977.13|2984.54|2983.94|2956.76|2956.36|1455161
1568152800000|2019-09-10 22:00:00|2978.77|2978.17|3001.76|3000.26|3003.39|3002.79|2971.9|2971.3|1363807
1568239200000|2019-09-11 22:00:00|3002.39|3001.79|3009.21|3007.71|3021.16|3020.76|3000.42|3000.02|1716482
1568325600000|2019-09-12 22:00:00|3009.07|3008.47|3006.75|3005.25|3022.95|3022.35|3002.63|3002.23|1239561
1568584800000|2019-09-15 22:00:00|2986.4|2985.8|3001.97|3000.47|3002.94|3001.78|2980.53|2979.93|1648923
1568671200000|2019-09-16 22:00:00|3002|3000.5|3005.99|3004.49|3006.19|3005.79|2991.27|2990.67|1674923
1568757600000|2019-09-17 22:00:00|3006.15|3005.55|3008.07|3006.57|3010.41|3009.81|2978.18|2977.78|1599095
1568844000000|2019-09-18 22:00:00|3007.91|3007.31|3005.09|3003.59|3022.46|3022.06|2988.79|2988.19|1304078
1568930400000|2019-09-19 22:00:00|3005.01|3004.41|2988.48|2986.98|3015.79|3015.39|2984.11|2983.71|1405099
1569189600000|2019-09-22 22:00:00|3000.85|3000.25|2999.94|2998.44|3006.48|3005.88|2980.98|2980.38|1013262
1569276000000|2019-09-23 22:00:00|2999.95|2999.35|2969.89|2968.39|3010.58|3009.98|2957.46|2957.06|1898339
1569362400000|2019-09-24 22:00:00|2970.53|2969.93|2985.12|2983.62|2990.32|2989.92|2952.81|2952.41|1460649
1569448800000|2019-09-25 22:00:00|2984.61|2984.01|2978.73|2977.23|2993.74|2993.14|2963.63|2963.23|1315430
1569535200000|2019-09-26 22:00:00|2978.68|2978.08|2967.98|2966.48|2991.81|2991.21|2945.57|2945.17|1610378
1569794400000|2019-09-29 22:00:00|2977.35|2976.75|2983.77|2982.27|2985.33|2984.72|2963.98|2963.38|1094730
1569880800000|2019-09-30 22:00:00|2983.07|2982.47|2942.86|2941.36|2993.45|2992.85|2937.02|2936.42|1567531
1569967200000|2019-10-01 22:00:00|2943.02|2942.42|2885.65|2884.15|2948.9|2948.3|2874.43|2874.03|2048081
1570053600000|2019-10-02 22:00:00|2884.38|2883.78|2912.73|2911.23|2913.88|2912.99|2855.41|2855.01|1965846
1570140000000|2019-10-03 22:00:00|2912.59|2911.99|2952.2|2950.7|2953.91|2953.51|2899.22|2898.62|1433900
1570399200000|2019-10-06 22:00:00|2932.37|2931.77|2937.22|2935.72|2960.09|2959.69|2931.62|2931.02|1225916
1570485600000|2019-10-07 22:00:00|2935.69|2935.09|2894.37|2892.87|2951.07|2950.47|2891.43|2890.83|1818292
1570572000000|2019-10-08 22:00:00|2894.55|2893.95|2920.94|2919.44|2930.05|2929.45|2889.43|2888.83|1264477
1570658400000|2019-10-09 22:00:00|2921.16|2920.56|2948.57|2947.07|2954.28|2953.68|2882.29|2881.69|1541161
1570744800000|2019-10-10 22:00:00|2949.53|2948.93|2970.89|2969.39|2993.73|2993.33|2942.41|2941.81|1666759
1571004000000|2019-10-13 22:00:00|2969.25|2968.65|2966.65|2965.15|2982.38|2981.78|2954.13|2953.53|807168
1571090400000|2019-10-14 22:00:00|2966.74|2966.14|2997.93|2996.43|3004.2|3003.8|2966.49|2965.89|1142298
1571176800000|2019-10-15 22:00:00|2997.29|2996.69|2992.92|2991.42|2997.92|2997.5|2985.17|2984.57|1101410
1571263200000|2019-10-16 22:00:00|2992.87|2992.27|2999.47|2997.97|3008.58|3008.18|2985.75|2985.15|1062774
1571349600000|2019-10-17 22:00:00|2998.78|2998.18|2990.65|2989.15|3001.91|3001.31|2976.31|2975.91|1267595
1571608800000|2019-10-20 22:00:00|2985.7|2985.1|3007.97|3006.47|3008.36|3007.78|2984.83|2984.23|853330
1571695200000|2019-10-21 22:00:00|3007.55|3006.95|2992.1|2990.6|3014.77|3014.37|2989.03|2988.43|1103021
1571781600000|2019-10-22 22:00:00|2992.78|2992.18|3007.79|3006.29|3008.84|3007.34|2982.91|2982.31|1033602
1571868000000|2019-10-23 22:00:00|3008.39|3007.79|3004.63|3003.13|3016.17|3015.77|3000.17|2999.77|1041774
1571954400000|2019-10-24 22:00:00|3005.39|3004.79|3021.78|3020.28|3028.08|3027.68|3001.77|3001.17|1065243
1572217200000|2019-10-27 23:00:00|3025.93|3025.33|3038.93|3038.33|3044.21|3043.81|3024.56|3023.96|998159
1572303600000|2019-10-28 23:00:00|3038.68|3038.08|3037.6|3037|3047.58|3047.18|3031.43|3030.83|1009803
1572390000000|2019-10-29 23:00:00|3037.47|3036.87|3050.81|3050.21|3057.18|3056.58|3025.25|3024.85|1150693
1572476400000|2019-10-30 23:00:00|3050.93|3050.33|3035.97|3035.37|3053.56|3052.96|3022.21|3021.81|1695744
1572562800000|2019-10-31 23:00:00|3036.22|3035.62|3065.75|3064.25|3067.14|3066.54|3035.72|3035.12|1220150
1572822000000|2019-11-03 23:00:00|3068.26|3067.66|3079.32|3077.82|3085.89|3085.29|3067.14|3066.54|1122619
1572908400000|2019-11-04 23:00:00|3078.85|3078.25|3072.98|3071.48|3087.48|3086.88|3071.3|3069.8|1103255
1572994800000|2019-11-05 23:00:00|3073.77|3073.17|3078.62|3077.12|3079.4|3078.8|3065.82|3065.42|1050819
1573081200000|2019-11-06 23:00:00|3078.47|3077.87|3087.61|3086.11|3098.17|3097.77|3071.6|3071|1318167
1573167600000|2019-11-07 23:00:00|3087.15|3086.55|3093.51|3092.01|3093.51|3092.84|3073.43|3073.03|1034515
1573426800000|2019-11-10 23:00:00|3092.06|3091.46|3088.96|3087.46|3093.19|3092.59|3075.59|3075.19|814632
1573513200000|2019-11-11 23:00:00|3088.98|3087.48|3091.73|3090.23|3102.99|3102.59|3082.66|3082.06|1072715
1573599600000|2019-11-12 23:00:00|3092.69|3092.09|3097.13|3095.63|3098.55|3098.15|3077.32|3076.72|1217655
1573686000000|2019-11-13 23:00:00|3097.16|3095.66|3098.34|3096.84|3100.45|3099.85|3083.08|3082.68|1048272
1573772400000|2019-11-14 23:00:00|3098.19|3097.59|3120.81|3119.31|3120.84|3120.14|3096.82|3096.22|1185747
1574031600000|2019-11-17 23:00:00|3118.49|3117.89|3123.02|3121.52|3128.87|3128.27|3112.27|3111.87|979149
1574118000000|2019-11-18 23:00:00|3122.56|3121.96|3117.21|3115.71|3133.19|3132.59|3113.72|3113.32|1129860
1574204400000|2019-11-19 23:00:00|3117.16|3115.66|3102.74|3101.24|3118.84|3118.44|3091.6|3091.2|1633601
1574290800000|2019-11-20 23:00:00|3102.02|3100.52|3104.89|3103.39|3115.05|3114.45|3091.8|3091.2|1376673
1574377200000|2019-11-21 23:00:00|3105.51|3104.91|3113.28|3111.78|3115.64|3115.04|3099.15|3098.75|951485
1574636400000|2019-11-24 23:00:00|3119.71|3119.11|3133.13|3131.63|3134.03|3133.61|3117.46|3116.86|878491
1574722800000|2019-11-25 23:00:00|3131.9|3131.3|3144.54|3143.04|3145.53|3144.93|3128.78|3128.18|1035040
1574809200000|2019-11-26 23:00:00|3144.2|3143.6|3155.44|3153.94|3155.44|3154.57|3142.33|3141.73|890241
1574895600000|2019-11-27 23:00:00|3155.04|3154.44|3151.38|3149.88|3155.29|3154.69|3141.42|3140.82|140849
1574982000000|2019-11-28 23:00:00|3150.79|3150.19|3143.46|3141.96|3151.92|3151.32|3139.92|3139.52|712314
1575241200000|2019-12-01 23:00:00|3147.28|3146.68|3114.47|3112.97|3158.16|3157.56|3110.49|3110.09|1876403
1575327600000|2019-12-02 23:00:00|3114.87|3114.27|3093.49|3091.99|3122.5|3121.9|3070.15|3069.75|2100768
1575414000000|2019-12-03 23:00:00|3092.6|3092|3111.46|3109.96|3119.75|3119.35|3082.48|3081.88|1443542
1575500400000|2019-12-04 23:00:00|3110.56|3109.71|3118.64|3117.14|3124.19|3123.59|3102.84|3102.44|1283764
1575586800000|2019-12-05 23:00:00|3117.9|3117.3|3147.22|3145.72|3151.18|3150.78|3117.28|3116.68|1243594
1575846000000|2019-12-08 23:00:00|3147.64|3147.04|3133.23|3131.73|3149.22|3148.82|3131.04|3130.44|1105413
1575932400000|2019-12-09 23:00:00|3133.29|3132.69|3136.78|3135.28|3142.57|3142.17|3116.17|3115.57|1401919
1576018800000|2019-12-10 23:00:00|3135.3|3134.7|3144.11|3142.61|3144.29|3143.65|3129.55|3128.95|1190106
1576105200000|2019-12-11 23:00:00|3143.49|3142.89|3171.88|3170.38|3176.72|3176.32|3136.87|3136.27|2337494
1576191600000|2019-12-12 23:00:00|3174.03|3173.43|3171.8|3170.3|3184.28|3183.68|3156.06|3155.66|1792494
1576450800000|2019-12-15 23:00:00|3175.35|3174.75|3193.22|3191.72|3198.23|3197.83|3173.23|3172.63|1891016
1576537200000|2019-12-16 23:00:00|3192.42|3191.82|3189.35|3187.85|3198.8|3198.3|3187.55|3186.95|1596768
1576623600000|2019-12-17 23:00:00|3189.12|3188.52|3195.47|3193.97|3199.18|3198.78|3187.87|3187.27|1149573
1576710000000|2019-12-18 23:00:00|3195.08|3194.48|3209.38|3207.88|3209.67|3209.07|3190.21|3189.61|1084840
1576796400000|2019-12-19 23:00:00|3209.42|3208.82|3221.89|3220.39|3225.2|3224.8|3204.55|3203.95|1224046
1577055600000|2019-12-22 23:00:00|3221.96|3221.36|3226.15|3224.65|3230.84|3230.24|3221.59|3220.99|602484
1577142000000|2019-12-23 23:00:00|3225.99|3225.39|3224.08|3223.68|3228.87|3228.27|3220.27|3219.87|281084
1577314800000|2019-12-25 23:00:00|3223.63|3222.13|3240.79|3239.29|3242.42|3241.8|3223.63|3222.13|444906
1577401200000|2019-12-26 23:00:00|3239.65|3239.05|3235.82|3234.32|3251.78|3251.18|3234.33|3233.93|935191
1577660400000|2019-12-29 23:00:00|3237.8|3237.2|3222.49|3220.99|3243.18|3242.58|3216.48|3216.08|1088812
1577746800000|2019-12-30 23:00:00|3221.78|3221.18|3235.14|3233.64|3235.14|3234.34|3211.81|3211.41|1106852
1577919600000|2020-01-01 23:00:00|3235.82|3235.22|3261.19|3259.69|3265.28|3263.78|3233.57|3232.97|1361949
1578006000000|2020-01-02 23:00:00|3260.5|3259.9|3236.36|3234.86|3262.88|3262.28|3206.38|3205.78|1684352
1578265200000|2020-01-05 23:00:00|3220.51|3219.91|3243.5|3242|3249.54|3248.94|3209.14|3208.54|1458951
1578351600000|2020-01-06 23:00:00|3243.66|3243.06|3232.25|3230.75|3254.54|3253.94|3226.16|3225.56|1229750
1578438000000|2020-01-07 23:00:00|3232.18|3230.68|3259.94|3258.44|3267.33|3266.93|3181.29|3180.69|2225404
1578524400000|2020-01-08 23:00:00|3260.19|3259.59|3275.17|3273.67|3276.28|3275.88|3256.57|3255.97|1228793
1578610800000|2020-01-09 23:00:00|3275.22|3274.62|3264.07|3262.57|3286.35|3285.75|3260.65|3260.25|1459443
1578870000000|2020-01-12 23:00:00|3266.36|3265.76|3288.57|3287.07|3290.47|3289.87|3265.99|3265.39|960687
1578956400000|2020-01-13 23:00:00|3288.72|3288.12|3287.27|3285.77|3296.1|3295.5|3274.85|3274.25|1641079
1579042800000|2020-01-14 23:00:00|3287.87|3287.27|3294.11|3292.61|3298.98|3298.58|3277.75|3277.15|1420917
1579129200000|2020-01-15 23:00:00|3294.36|3293.76|3317.92|3316.42|3318.21|3317.61|3294.11|3293.51|1300392
1579215600000|2020-01-16 23:00:00|3317.21|3316.61|3324.02|3322.52|3330.09|3329.69|3316.46|3315.86|1212428
1579474800000|2020-01-19 23:00:00|3324.56|3323.96|3325.87|3324.37|3328.44|3327.84|3318.69|3318.09|114635
1579561200000|2020-01-20 23:00:00|3325.5|3324.9|3321.25|3319.75|3330.23|3329.83|3307.38|3306.78|1372576
1579647600000|2020-01-21 23:00:00|3321.44|3320.84|3318.17|3316.67|3337.47|3337.07|3315.81|3315.21|1462716
1579734000000|2020-01-22 23:00:00|3317.31|3316.71|3327.5|3326|3327.79|3327.38|3301.84|3301.44|1664947
1579820400000|2020-01-23 23:00:00|3327.41|3326.81|3292.5|3291|3337.79|3337.19|3281.54|3281.14|2434324
1580079600000|2020-01-26 23:00:00|3268.18|3267.58|3242.75|3241.25|3270.06|3269.46|3234.21|3233.81|2509085
1580166000000|2020-01-27 23:00:00|3241.08|3240.48|3284.13|3282.63|3286.33|3285.93|3240.33|3239.73|1839628
1580252400000|2020-01-28 23:00:00|3283.04|3282.44|3272.54|3271.04|3293.86|3293.46|3266.33|3265.73|1623226
1580338800000|2020-01-29 23:00:00|3272.58|3271.98|3293.27|3291.77|3296.66|3296.06|3240.96|3240.36|2375981
1580425200000|2020-01-30 23:00:00|3293.41|3292.81|3229.02|3227.52|3298.79|3298.19|3214.64|3214.24|3057610
1580684400000|2020-02-02 23:00:00|3227.24|3226.64|3246.5|3245|3268.67|3268.27|3225.62|3225.02|1867090
1580770800000|2020-02-03 23:00:00|3245.88|3245.28|3302.48|3300.98|3307.07|3306.67|3237.76|3237.16|1653129
1580857200000|2020-02-04 23:00:00|3302.01|3301.41|3338.45|3336.95|3339.47|3338.87|3290.39|3289.79|1995593
1580943600000|2020-02-05 23:00:00|3338.47|3337.87|3350.22|3348.72|3358.85|3358.25|3333.85|3333.25|1433594
1581030000000|2020-02-06 23:00:00|3350.5|3349.9|3324.53|3323.03|3351.13|3350.53|3322.35|3321.95|1639057
1581289200000|2020-02-09 23:00:00|3322.64|3322.04|3353.56|3352.06|3354.58|3353.9|3304.52|3303.92|1345925
1581375600000|2020-02-10 23:00:00|3352.25|3351.65|3360.89|3359.39|3375.96|3375.56|3350.38|3349.78|1452404
1581462000000|2020-02-11 23:00:00|3360.96|3359.46|3380.56|3379.06|3381.73|3381.33|3356.57|3355.97|1191479
1581548400000|2020-02-12 23:00:00|3381.37|3380.77|3380.1|3378.6|3385.6|3385.2|3348.75|3348.15|1738124
1581634800000|2020-02-13 23:00:00|3380.36|3379.76|3381.73|3380.23|3388.99|3388.39|3365.81|3365.41|1280445
1581894000000|2020-02-16 23:00:00|3383.32|3382.72|3381.31|3379.81|3392.7|3392.1|3381.31|3379.81|142541
1581980400000|2020-02-17 23:00:00|3379.07|3378.47|3372.57|3371.07|3379.07|3378.47|3355.83|3355.43|1546066
1582066800000|2020-02-18 23:00:00|3371.98|3371.38|3390.24|3388.74|3393.8|3393.4|3370.73|3370.13|1115436
1582153200000|2020-02-19 23:00:00|3391.12|3390.52|3367.95|3366.45|3397.5|3396.9|3339.59|3339.19|2046591
1582239600000|2020-02-20 23:00:00|3367.4|3366.8|3338.87|3337.37|3369.53|3368.93|3328.69|3328.29|2231920
1582498800000|2020-02-23 23:00:00|3308.49|3307.89|3228.04|3226.54|3311.99|3311.39|3214.64|3214.24|3507693
1582585200000|2020-02-24 23:00:00|3227.79|3226.29|3137.08|3135.58|3260.37|3259.77|3118.86|3118.46|4253795
1582671600000|2020-02-25 23:00:00|3137.73|3136.23|3102.65|3101.15|3183.16|3182.76|3092.69|3092.09|3807900
1582758000000|2020-02-26 23:00:00|3102.67|3101.17|2951.3|2949.8|3117.52|3116.92|2945.59|2944.99|4635129
1582844400000|2020-02-27 23:00:00|2951.09|2950.49|2991.44|2989.94|2998.1|2997.5|2854.75|2854.35|5498711
1583103600000|2020-03-01 23:00:00|2905.1|2904.5|3080.41|3078.91|3095.02|3094.42|2891.98|2891.38|3546531
1583190000000|2020-03-02 23:00:00|3079.14|3078.54|2990.86|2989.36|3138.42|3138.02|2975.67|2975.27|3635439
1583276400000|2020-03-03 23:00:00|2990.68|2990.08|3112.76|3111.26|3130.87|3130.47|2979.31|2978.71|2473017
1583362800000|2020-03-04 23:00:00|3110.69|3110.09|3026.76|3025.26|3115.32|3114.72|2999.76|2999.36|2662644
1583449200000|2020-03-05 23:00:00|3026.81|3025.31|2966.31|2964.81|3039.52|3038.92|2901.11|2900.71|3010699
1583622000000|2020-03-07 23:00:00|2899.35|2897.25|2844.48|2842.38|2906.35|2904.25|2832.85|2830.75|108841
1583708400000|2020-03-08 23:00:00|2844.73|2842.63|2769|2767.9|2853.73|2851.63|2699.88|2698.78|2463646
1583794800000|2020-03-09 23:00:00|2768.75|2767.65|2840.97|2840.37|2888.35|2887.75|2733.33|2732.93|3270626
1583881200000|2020-03-10 23:00:00|2841.6|2841|2770.35|2769.75|2849.1|2848.5|2706.68|2706.28|2846555
1583967600000|2020-03-11 23:00:00|2770.23|2769.63|2466.46|2465.36|2770.23|2769.63|2422.03|2420.03|4269113
1584054000000|2020-03-12 23:00:00|2466.59|2465.49|2669.26|2667.26|2709.77|2708.67|2399.09|2397.99|3240920
1584226800000|2020-03-14 23:00:00|2663.14|2662.04|2570.64|2569.54|2664.39|2663.29|2569.77|2568.67|47222
1584313200000|2020-03-15 23:00:00|2571.14|2570.04|2431.22|2429.62|2571.14|2570.04|2365.04|2364.14|3454734
1584399600000|2020-03-16 23:00:00|2431.1|2429.5|2463.47|2461.87|2558.5|2557.1|2368.75|2367.35|3730278
1584486000000|2020-03-17 23:00:00|2463.35|2461.75|2450.87|2449.27|2470.62|2469.02|2274.2|2272.8|3159909
1584572400000|2020-03-18 23:00:00|2450.5|2448.9|2347.82|2346.82|2471.5|2469.9|2287|2285.4|3033023
1584658800000|2020-03-19 23:00:00|2347.7|2346.7|2279.93|2277.83|2509.57|2508.57|2270.91|2269.71|2886645
1584831600000|2020-03-21 23:00:00|2223.66|2222.46|2184.91|2183.71|2223.66|2222.46|2184.79|2183.59|29092
1584918000000|2020-03-22 23:00:00|2190.91|2189.71|2268.21|2267.01|2395.66|2394.46|2184.91|2183.71|2986693
1585004400000|2020-03-23 23:00:00|2268.09|2266.89|2468.83|2467.63|2481.96|2480.76|2253.09|2251.89|2503588
1585090800000|2020-03-24 23:00:00|2468.58|2467.38|2485.81|2484.61|2572.23|2571.23|2399.33|2398.13|2906682
1585177200000|2020-03-25 23:00:00|2485.94|2484.74|2616.81|2615.81|2639.81|2638.81|2415.09|2414.09|2337188
1585263600000|2020-03-26 23:00:00|2616.94|2615.94|2533.23|2531.33|2645.19|2644.19|2518.84|2518.04|2127707
1585519200000|2020-03-29 22:00:00|2473.13|2472.13|2625.39|2623.64|2632.88|2632.23|2471.88|2470.88|1770127
1585605600000|2020-03-30 22:00:00|2625.34|2624.49|2576.79|2575.04|2647.22|2646.37|2568.2|2567.35|2134023
1585692000000|2020-03-31 22:00:00|2576.39|2574.64|2469.37|2467.62|2576.39|2574.64|2447.02|2446.37|1987769
1585778400000|2020-04-01 22:00:00|2469.41|2467.66|2527.92|2526.17|2536.01|2535.16|2437.46|2436.61|2083800
1585864800000|2020-04-02 22:00:00|2527.13|2526.28|2491.9|2490.15|2540.16|2539.51|2459.79|2459.14|1703674
1586124000000|2020-04-05 22:00:00|2509.62|2508.77|2656.63|2654.93|2676.96|2676.36|2509.62|2508.77|1933551
1586210400000|2020-04-06 22:00:00|2654.65|2653.85|2650.15|2648.45|2756.18|2755.58|2632.28|2631.48|2437616
1586296800000|2020-04-07 22:00:00|2650.02|2649.22|2747.07|2745.37|2761.44|2760.84|2630.15|2629.35|1864429
1586383200000|2020-04-08 22:00:00|2746.8|2746|2797.25|2795.55|2819.11|2818.51|2709.8|2709|2294965
1586728800000|2020-04-12 22:00:00|2814.44|2813.64|2771.92|2770.22|2816.94|2816.14|2720.63|2720.03|1532625
1586815200000|2020-04-13 22:00:00|2770.96|2770.16|2853.65|2851.95|2854.34|2852.64|2762.59|2761.79|1643073
1586901600000|2020-04-14 22:00:00|2853.67|2852.87|2778.73|2777.03|2853.67|2852.87|2759.7|2759.1|1777308
1586988000000|2020-04-15 22:00:00|2779|2778.2|2868.18|2866.48|2888.96|2887.26|2757.38|2756.58|1709100
1587074400000|2020-04-16 22:00:00|2874.7|2873.9|2878.37|2876.67|2894.58|2893.78|2830.35|2829.75|1830591
1587333600000|2020-04-19 22:00:00|2868.59|2867.79|2820.77|2819.27|2884.47|2883.67|2814.41|2813.81|1521205
1587420000000|2020-04-20 22:00:00|2817.53|2816.93|2747.8|2746.3|2842.03|2841.43|2726.96|2726.56|1924357
1587506400000|2020-04-21 22:00:00|2748.18|2746.68|2799.56|2798.06|2816.85|2816.25|2727.29|2726.69|1338047
1587592800000|2020-04-22 22:00:00|2797.98|2797.38|2788.42|2786.92|2845.64|2845.24|2781.86|2781.26|1683744
1587679200000|2020-04-23 22:00:00|2785.91|2785.31|2837.11|2835.61|2843.09|2842.69|2764.16|2763.56|1255609
1587938400000|2020-04-26 22:00:00|2846.76|2846.16|2876.88|2875.38|2889.07|2888.67|2821.64|2821.04|1185453
1588024800000|2020-04-27 22:00:00|2876.99|2875.49|2876.25|2874.75|2921.4|2920.8|2859.15|2858.55|1591082
1588111200000|2020-04-28 22:00:00|2879.51|2878.91|2965.17|2963.67|2967.71|2967.11|2869.39|2868.79|1681492
1588197600000|2020-04-29 22:00:00|2964.21|2963.61|2881.97|2880.47|2973.09|2972.49|2881.79|2880.29|1938947
1588284000000|2020-04-30 22:00:00|2879.74|2879.14|2827.03|2825.53|2888.37|2887.77|2821.15|2820.75|1586855
1588543200000|2020-05-03 22:00:00|2798.27|2797.67|2835.83|2834.33|2845.04|2844.64|2780.65|2780.05|1464549
1588629600000|2020-05-04 22:00:00|2836.12|2834.62|2867.52|2866.02|2899.23|2898.83|2834.39|2833.79|1449734
1588716000000|2020-05-05 22:00:00|2867.47|2866.87|2842.66|2841.16|2895.1|2894.5|2840.63|2839.73|1431179
1588802400000|2020-05-06 22:00:00|2841|2840.4|2889.29|2887.79|2902.74|2902.34|2831.38|2830.78|1466510
1588888800000|2020-05-07 22:00:00|2889.36|2888.76|2937.98|2936.48|2939.91|2939.31|2887.24|2886.64|1275401
1589148000000|2020-05-10 22:00:00|2924.66|2924.06|2926.92|2925.42|2953.79|2953.19|2897.04|2896.44|1489579
1589234400000|2020-05-11 22:00:00|2926.66|2926.06|2848.06|2846.56|2945.94|2945.54|2842.98|2841.48|1785669
1589320800000|2020-05-12 22:00:00|2848.02|2846.52|2825.75|2824.25|2883.18|2882.58|2792.63|2792.23|2521469
1589407200000|2020-05-13 22:00:00|2827.5|2826.9|2854.61|2853.11|2859.82|2859.22|2766.03|2765.63|2454488
1589493600000|2020-05-14 22:00:00|2852.44|2851.84|2861.13|2859.63|2869.07|2868.47|2815.72|2815.32|1841700
1589752800000|2020-05-17 22:00:00|2860.64|2860.04|2950.54|2949.04|2968.36|2967.96|2856.52|2855.92|1720872
1589839200000|2020-05-18 22:00:00|2950.81|2950.21|2920.22|2918.72|2980.94|2980.34|2918.9|2917.4|1533287
1589925600000|2020-05-19 22:00:00|2919.1|2918.5|2977.19|2975.69|2980.72|2980.32|2914.23|2913.63|1496606
1590012000000|2020-05-20 22:00:00|2977.85|2977.25|2943.06|2941.56|2978.35|2977.75|2938.72|2938.32|1582006
1590098400000|2020-05-21 22:00:00|2942.85|2941.35|2961.89|2960.39|2962.18|2961.58|2909.15|2908.55|1342460
1590357600000|2020-05-24 22:00:00|2955.43|2954.83|2994.74|2993.24|2995.92|2994.42|2955.31|2954.71|182645
1590444000000|2020-05-25 22:00:00|2993.68|2993.08|2997.99|2996.49|3024.56|3023.96|2985.81|2985.21|1563384
1590530400000|2020-05-26 22:00:00|2998.34|2997.74|3039.55|3038.05|3043.92|3043.32|2969.62|2969.22|2059906
1590616800000|2020-05-27 22:00:00|3039.42|3038.82|3039.34|3037.84|3069.55|3069.15|3023.76|3023.36|1856593
1590703200000|2020-05-28 22:00:00|3039.49|3038.89|3061.47|3059.97|3061.7|3061.1|2996.2|2995.8|2204472
1590962400000|2020-05-31 22:00:00|3033.45|3032.85|3056.13|3054.63|3062.25|3061.85|3011.7|3011.1|1246844
1591048800000|2020-06-01 22:00:00|3056.09|3054.59|3081.9|3080.4|3082.5|3081.9|3038.68|3038.08|1416036
1591135200000|2020-06-02 22:00:00|3081.94|3080.44|3120.96|3119.46|3131.89|3131.49|3077.88|3077.28|1577830
1591221600000|2020-06-03 22:00:00|3120.89|3119.39|3115.53|3114.03|3129.18|3128.58|3090.11|3089.71|1802119
1591308000000|2020-06-04 22:00:00|3115.88|3115.28|3187.87|3186.37|3212.59|3212.19|3109.26|3108.66|2350666
1591567200000|2020-06-07 22:00:00|3192.33|3191.73|3230.16|3228.66|3233.49|3233.09|3185.46|3184.86|1559315
1591653600000|2020-06-08 22:00:00|3230.49|3229.89|3209.05|3207.55|3233.12|3232.52|3192.37|3191.77|1661971
1591740000000|2020-06-09 22:00:00|3207.91|3207.31|3185.8|3184.3|3229.79|3229.19|3181.71|3181.31|1954698
1591826400000|2020-06-10 22:00:00|3185.87|3185.27|3016.81|3015.31|3190.75|3190.15|2999.13|2998.73|3475310
1591912800000|2020-06-11 22:00:00|3013.45|3012.85|3037.74|3036.24|3089.23|3088.83|2984.05|2983.65|2797761
1592172000000|2020-06-14 22:00:00|2999.45|2998.85|3079.61|3078.11|3080.95|3080.55|2936.7|2936.1|2895966
1592258400000|2020-06-15 22:00:00|3078.71|3077.61|3125.86|3124.36|3168.34|3167.74|3073.09|3072.49|2979676
1592344800000|2020-06-16 22:00:00|3123.39|3122.79|3115.85|3114.35|3158.14|3157.54|3108.03|3107.63|1828869
1592431200000|2020-06-17 22:00:00|3116.39|3115.79|3110.83|3109.33|3131.27|3130.67|3076.52|3075.92|1617372
1592517600000|2020-06-18 22:00:00|3109.78|3109.18|3070.16|3068.66|3156.16|3155.56|3068.61|3068.01|1905222
1592776800000|2020-06-21 22:00:00|3052.61|3052.01|3123.3|3121.8|3126.2|3125.6|3039.24|3038.64|1356896
1592863200000|2020-06-22 22:00:00|3123.45|3122.85|3125.57|3124.07|3157.33|3156.73|3072.83|3072.23|1511631
1592949600000|2020-06-23 22:00:00|3124.54|3123.94|3060.39|3058.89|3139.67|3139.07|3031.36|3030.96|2346949
1593036000000|2020-06-24 22:00:00|3059.15|3058.55|3083.57|3082.07|3090.49|3089.89|3017.53|3016.93|1934421
1593122400000|2020-06-25 22:00:00|3083.11|3082.51|3015.54|3014.04|3092.49|3091.89|3004.82|3004.42|2148129
1593381600000|2020-06-28 22:00:00|3002.41|3001.81|3057.18|3055.68|3061.62|3061.02|2995.66|2995.06|1548719
1593468000000|2020-06-29 22:00:00|3056.37|3055.77|3095.51|3094.01|3111.61|3111.21|3041|3040.4|1649044
1593554400000|2020-06-30 22:00:00|3095.74|3095.14|3111.41|3109.91|3128.68|3128.28|3073.62|3073.02|1501569
1593640800000|2020-07-01 22:00:00|3111.97|3111.37|3134.57|3133.07|3166.5|3166.1|3106.1|3105.5|1512921
1593727200000|2020-07-02 22:00:00|3135.54|3134.94|3130.18|3128.68|3148.67|3148.07|3115.82|3115.42|195803
1593986400000|2020-07-05 22:00:00|3133.52|3132.92|3179.52|3178.02|3184.05|3183.65|3132.27|3131.67|1227041
1594072800000|2020-07-06 22:00:00|3180.01|3179.41|3146.68|3145.18|3193.89|3193.29|3143.19|3142.79|1311736
1594159200000|2020-07-07 22:00:00|3145.87|3145.27|3175.21|3173.71|3176.05|3175.45|3136|3135.4|1490988
1594245600000|2020-07-08 22:00:00|3176.8|3176.2|3152.47|3150.97|3180.43|3179.83|3115.49|3115.09|1859592
1594332000000|2020-07-09 22:00:00|3152.72|3151.87|3189.47|3187.97|3190.98|3190.38|3121.85|3121.25|1385952
1594591200000|2020-07-12 22:00:00|3201.48|3200.88|3159.14|3157.64|3235.8|3235.4|3150.16|3149.76|2029038
1594677600000|2020-07-13 22:00:00|3159.96|3159.36|3208.96|3207.46|3218.65|3217.15|3128.24|3127.84|2224769
1594764000000|2020-07-14 22:00:00|3213.27|3212.67|3231.47|3229.97|3241.15|3240.55|3201.15|3200.75|1889618
1594850400000|2020-07-15 22:00:00|3231.45|3230.85|3206.53|3205.03|3237.08|3236.48|3197.83|3197.23|1444915
1594936800000|2020-07-16 22:00:00|3207.48|3206.88|3222.8|3221.3|3233.75|3233.35|3203.86|3203.26|1229898
1595196000000|2020-07-19 22:00:00|3224.97|3224.37|3252.22|3250.72|3259.09|3258.69|3199.1|3198.5|1369481
1595282400000|2020-07-20 22:00:00|3252.51|3251.91|3257.97|3256.47|3281.89|3281.29|3247.82|3247.42|1431345
1595368800000|2020-07-21 22:00:00|3258.71|3258.11|3275.26|3273.76|3279.81|3279.41|3235.84|3235.24|1319251
1595455200000|2020-07-22 22:00:00|3276.29|3275.69|3238.3|3236.8|3292.67|3292.07|3222.56|3222.16|1679818
1595541600000|2020-07-23 22:00:00|3238.71|3238.11|3212.32|3210.82|3247.34|3246.74|3199.86|3199.46|1731314
1595800800000|2020-07-26 22:00:00|3217.81|3217.21|3243.64|3242.14|3243.83|3242.62|3200.44|3199.84|1265287
1595887200000|2020-07-27 22:00:00|3242.97|3242.37|3222.51|3221.01|3254.6|3254|3216.02|3215.62|1358628
1595973600000|2020-07-28 22:00:00|3221.99|3221.39|3263.86|3262.36|3265.33|3264.93|3212.37|3211.77|1181236
1596060000000|2020-07-29 22:00:00|3264.79|3264.19|3276.83|3275.33|3277.01|3276.19|3203.07|3202.67|1979362
1596146400000|2020-07-30 22:00:00|3276.79|3276.19|3277.24|3275.74|3280.92|3280.32|3220.29|3219.89|2225009
1596405600000|2020-08-02 22:00:00|3277.36|3276.76|3296.7|3295.2|3302.65|3302.25|3262.24|3261.64|1226630
1596492000000|2020-08-03 22:00:00|3297.67|3297.07|3307.98|3306.48|3308.2|3307.38|3278.55|3277.95|1128643
1596578400000|2020-08-04 22:00:00|3307.48|3307.38|3325.47|3323.97|3331.16|3330.76|3300.11|3299.51|1085303
1596664800000|2020-08-05 22:00:00|3324.41|3323.81|3350.2|3348.7|3352.15|3351.55|3308.04|3307.44|1336584
1596751200000|2020-08-06 22:00:00|3350.02|3349.42|3354.63|3353.13|3354.63|3353.91|3329.25|3328.85|1578910
1597010400000|2020-08-09 22:00:00|3350.01|3349.41|3358.12|3356.62|3364.04|3363.64|3335.79|3335.39|1177564
1597096800000|2020-08-10 22:00:00|3356.74|3356.14|3346.48|3344.98|3385.37|3384.77|3326.58|3326.18|1711661
1597183200000|2020-08-11 22:00:00|3346.05|3345.45|3374.73|3373.23|3388.19|3387.79|3332.68|3332.08|1368062
1597269600000|2020-08-12 22:00:00|3374.48|3372.98|3374.56|3373.06|3387.41|3387.01|3363.16|3362.76|1181225
1597356000000|2020-08-13 22:00:00|3374.62|3374.02|3368.75|3367.25|3385.5|3384.9|3355.5|3354.9|1048837
1597615200000|2020-08-16 22:00:00|3372.45|3371.85|3385.14|3383.64|3387.99|3387.59|3370.33|3369.73|733231
1597701600000|2020-08-17 22:00:00|3385.07|3383.57|3392.02|3390.52|3395.12|3394.72|3370.52|3370.12|997287
1597788000000|2020-08-18 22:00:00|3392.23|3390.73|3375.07|3373.57|3399.93|3399.53|3369.95|3369.55|1340306
1597874400000|2020-08-19 22:00:00|3373.06|3372.46|3387.24|3385.74|3391.11|3390.71|3349.19|3348.59|1180157
1597960800000|2020-08-20 22:00:00|3387.56|3386.06|3396.78|3395.28|3400.46|3400.06|3360.75|3360.15|1178524
1598220000000|2020-08-23 22:00:00|3400.45|3399.85|3431.27|3429.77|3432.84|3432.38|3398.33|3397.73|1246820
1598306400000|2020-08-24 22:00:00|3431.21|3430.61|3447.94|3446.44|3452.34|3451.74|3425.49|3425.09|1120133
1598392800000|2020-08-25 22:00:00|3448.66|3448.06|3482.99|3481.49|3486.83|3486.23|3440.54|3439.94|1247243
1598479200000|2020-08-26 22:00:00|3483.08|3482.48|3492.01|3490.51|3501.58|3501.18|3468.32|3467.92|1617111
1598565600000|2020-08-27 22:00:00|3492.94|3492.34|3510.21|3508.71|3512.57|3511.97|3484.1|3483.7|1193086
1598824800000|2020-08-30 22:00:00|3511.7|3511.1|3496.47|3494.97|3527.33|3526.73|3493.01|3492.41|1371498
1598911200000|2020-08-31 22:00:00|3495.38|3494.78|3532.01|3530.51|3532.69|3532.09|3487.26|3486.66|1247140
1598997600000|2020-09-01 22:00:00|3531.94|3531.34|3579.62|3578.12|3588.69|3588.29|3529.19|3528.59|1787233
1599084000000|2020-09-02 22:00:00|3578.99|3578.39|3458.36|3456.86|3587.87|3587.27|3427.18|3426.78|2819290
1599170400000|2020-09-03 22:00:00|3457.39|3456.79|3417.6|3416.1|3486.52|3485.92|3350.17|3349.77|2925743
1599429600000|2020-09-06 22:00:00|3423.28|3422.68|3435.13|3433.63|3440.06|3439.66|3384.28|3383.68|260054
1599516000000|2020-09-07 22:00:00|3435.38|3434.78|3317.16|3315.66|3449.01|3448.41|3300.79|3299.29|2405628
1599602400000|2020-09-08 22:00:00|3316.33|3315.73|3396.17|3394.67|3424.96|3424.56|3297.46|3296.86|1961819
1599688800000|2020-09-09 22:00:00|3397.76|3397.16|3343.94|3342.44|3425.49|3425.09|3329.05|3328.65|2286745
1599775200000|2020-09-10 22:00:00|3345.49|3344.89|3337.89|3336.39|3376.37|3375.77|3309.97|3309.57|1830908
1600034400000|2020-09-13 22:00:00|3349.6|3349|3380.63|3379.13|3402.56|3402.16|3347.23|3346.63|2142490
1600120800000|2020-09-14 22:00:00|3379.27|3378.67|3406.76|3405.26|3418.8|3418.4|3376.4|3375.8|1891890
1600207200000|2020-09-15 22:00:00|3406.12|3405.52|3391.16|3389.66|3429.31|3428.91|3384.26|3383.66|1769218
1600293600000|2020-09-16 22:00:00|3391.88|3391.28|3357.29|3355.79|3396.51|3395.91|3320.26|3319.66|2635564
1600380000000|2020-09-17 22:00:00|3354.99|3354.39|3328.6|3327.1|3373.62|3373.02|3291.27|3290.87|2296420
1600639200000|2020-09-20 22:00:00|3321.69|3321.09|3282.08|3280.58|3337.32|3336.72|3228.81|3228.41|2451703
1600725600000|2020-09-21 22:00:00|3283.46|3282.86|3313.51|3312.01|3320.98|3320.58|3268.09|3267.49|1540203
1600812000000|2020-09-22 22:00:00|3314.21|3313.61|3240.82|3239.32|3331.09|3330.49|3232.96|3232.56|1940207
1600898400000|2020-09-23 22:00:00|3240.01|3239.41|3254.59|3253.09|3279.37|3278.97|3209.79|3209.39|2242617
1600984800000|2020-09-24 22:00:00|3254.73|3253.23|3297.11|3295.61|3307.78|3307.38|3217.96|3217.36|1644315
1601244000000|2020-09-27 22:00:00|3304.75|3304.15|3359.55|3358.05|3361.73|3361.13|3303.63|3303.03|1470995
1601330400000|2020-09-28 22:00:00|3358.23|3357.63|3339.32|3337.82|3373.36|3372.76|3327.2|3326.8|1306861
1601416800000|2020-09-29 22:00:00|3339.47|3338.87|3352.91|3351.41|3394.13|3393.73|3301.85|3301.25|2106876
1601503200000|2020-09-30 22:00:00|3355.57|3354.97|3380.24|3378.74|3397.57|3396.97|3354.2|3353.6|1482945
1601589600000|2020-10-01 22:00:00|3379.39|3378.79|3356.45|3354.95|3385.77|3385.17|3311.52|3310.92|1982770
1601848800000|2020-10-04 22:00:00|3368.03|3367.43|3403.2|3401.7|3410.15|3409.75|3357.16|3356.56|1053563
1601935200000|2020-10-05 22:00:00|3403.28|3402.68|3348.52|3347.02|3431.6|3431.2|3341.53|3340.93|1671922
1602021600000|2020-10-06 22:00:00|3347.78|3347.18|3417.59|3416.09|3427|3426.6|3342.91|3342.31|1362085
1602108000000|2020-10-07 22:00:00|3414.94|3414.34|3455.58|3454.08|3455.81|3455.21|3414.94|3414.34|1070998
1602194400000|2020-10-08 22:00:00|3456.31|3455.71|3486.09|3484.59|3488.86|3488.26|3454.56|3453.96|1149219
1602453600000|2020-10-11 22:00:00|3476.61|3476.01|3541.59|3540.09|3549.94|3549.54|3473.24|3472.64|1350100
1602540000000|2020-10-12 22:00:00|3541.91|3540.41|3511.25|3509.75|3544.36|3543.76|3500.01|3499.61|1594299
1602626400000|2020-10-13 22:00:00|3510.89|3509.39|3488.4|3486.9|3533.03|3532.43|3480.58|3480.18|1511867
1602712800000|2020-10-14 22:00:00|3488.26|3486.76|3486.92|3485.42|3495.09|3494.49|3440.24|3439.84|1622321
1602799200000|2020-10-15 22:00:00|3486.74|3485.24|3473.47|3471.97|3516.83|3516.43|3469.67|3469.07|1343596
1603058400000|2020-10-18 22:00:00|3480.98|3480.38|3443.58|3442.08|3504.8|3504.2|3420.02|3419.62|1612152
1603144800000|2020-10-19 22:00:00|3445.42|3444.82|3440.35|3438.85|3478.05|3477.65|3427.11|3426.51|1682566
1603231200000|2020-10-20 22:00:00|3444.86|3444.26|3438.8|3437.3|3465.99|3465.39|3429.24|3428.64|1654959
1603317600000|2020-10-21 22:00:00|3438.46|3437.86|3461.4|3459.9|3461.62|3460.49|3411.09|3410.49|1481582
1603404000000|2020-10-22 22:00:00|3463.54|3462.94|3461.5|3460|3470.42|3469.82|3439.81|3439.41|1180802
1603666800000|2020-10-25 23:00:00|3439.85|3439.25|3405.16|3404.56|3449.85|3449.25|3364.9|3364.5|1905816
1603753200000|2020-10-26 23:00:00|3405.03|3404.43|3368.96|3368.36|3418.66|3418.06|3366.71|3366.11|1548013
1603839600000|2020-10-27 23:00:00|3369.21|3368.61|3289.93|3289.33|3378.46|3377.86|3269.72|3269.32|2554912
1603926000000|2020-10-28 23:00:00|3289.8|3289.2|3278.72|3278.12|3342.03|3341.63|3258.83|3258.43|1930662
1604012400000|2020-10-29 23:00:00|3278.84|3278.24|3287.6|3286.1|3304.37|3303.97|3233.47|3233.07|2406578
1604271600000|2020-11-01 23:00:00|3269.9|3269.3|3311.72|3310.22|3331.54|3331.14|3251.78|3251.18|1808349
1604358000000|2020-11-02 23:00:00|3311.49|3310.89|3368.73|3367.23|3390.02|3389.62|3308.74|3308.14|1639354
1604444400000|2020-11-03 23:00:00|3371.14|3370.54|3452.4|3450.9|3487.16|3486.76|3327.52|3326.92|2751985
1604530800000|2020-11-04 23:00:00|3453.38|3452.78|3517.52|3516.02|3528.91|3528.51|3435.63|3435.03|1636850
1604617200000|2020-11-05 23:00:00|3515.36|3514.76|3516.95|3515.45|3525.49|3524.89|3463.49|3462.89|1559136
1604876400000|2020-11-08 23:00:00|3527.95|3527.35|3554.85|3553.35|3674.58|3673.98|3522.58|3521.98|2536909
1604962800000|2020-11-09 23:00:00|3554.37|3553.77|3550.34|3548.84|3567.5|3566.9|3511.74|3511.34|2128977
1605049200000|2020-11-10 23:00:00|3550.96|3549.46|3579.71|3578.21|3581.66|3581.26|3536.23|3535.63|1297750
1605135600000|2020-11-11 23:00:00|3578.61|3578.01|3543.75|3542.25|3579.11|3578.51|3517.79|3517.39|1657849
1605222000000|2020-11-12 23:00:00|3542.43|3541.83|3587.12|3585.62|3594.07|3593.67|3522.81|3522.21|1289126
1605481200000|2020-11-15 23:00:00|3592.24|3591.64|3632.79|3631.29|3640.62|3640.02|3592.12|3591.52|1264404
1605567600000|2020-11-16 23:00:00|3629.83|3629.23|3608.58|3607.08|3633.96|3633.36|3588.36|3587.96|1244802
1605654000000|2020-11-17 23:00:00|3609.05|3608.45|3563.89|3562.39|3626.68|3626.08|3559.93|3559.33|1278901
1605740400000|2020-11-18 23:00:00|3564.43|3563.83|3567.48|3565.98|3586.13|3585.73|3545.46|3544.96|1244519
1605826800000|2020-11-19 23:00:00|3562.97|3562.37|3555.21|3553.71|3585.85|3585.25|3546.08|3545.48|1139061
1606086000000|2020-11-22 23:00:00|3552.33|3551.73|3581.17|3579.67|3591.11|3590.71|3548.96|3548.36|1164690
1606172400000|2020-11-23 23:00:00|3578.42|3577.82|3639.6|3638.1|3642.8|3642.2|3578.42|3577.82|1247371
1606258800000|2020-11-24 23:00:00|3639.78|3638.28|3633.29|3631.79|3657.18|3656.58|3618.08|3617.68|990262
1606345200000|2020-11-25 23:00:00|3633.86|3633.26|3622.24|3620.74|3641.49|3640.89|3616.76|3616.36|111869
1606431600000|2020-11-26 23:00:00|3623.5|3622.9|3642.71|3641.21|3644.8|3644.4|3615.38|3614.78|506455
1606690800000|2020-11-29 23:00:00|3646.43|3645.83|3632.49|3630.99|3653.56|3652.96|3594.63|3594.23|1632129
1606777200000|2020-11-30 23:00:00|3632.95|3632.35|3662.25|3660.75|3679.07|3678.67|3628.08|3627.48|1326782
1606863600000|2020-12-01 23:00:00|3662.17|3660.67|3671.93|3670.43|3674.09|3673.49|3643.81|3643.41|1065969
1606950000000|2020-12-02 23:00:00|3672.21|3671.61|3669.1|3667.6|3683.42|3683.02|3656.92|3656.52|1087594
1607036400000|2020-12-03 23:00:00|3669.92|3669.32|3691.94|3690.44|3700.89|3700.29|3667.05|3666.45|957639
1607295600000|2020-12-06 23:00:00|3697.76|3697.16|3684.63|3683.13|3705.89|3705.29|3673.39|3672.79|1037180
1607382000000|2020-12-07 23:00:00|3683.65|3683.05|3706.01|3704.51|3708.84|3708.44|3666.03|3665.43|1087834
1607468400000|2020-12-08 23:00:00|3709.9|3709.3|3671.36|3669.86|3715.53|3714.93|3660.71|3660.31|1741525
1607554800000|2020-12-09 23:00:00|3671.67|3671.07|3672.14|3670.64|3682.05|3681.45|3644.95|3644.55|1572587
1607641200000|2020-12-10 23:00:00|3670.34|3669.74|3661.21|3659.71|3675.72|3675.12|3629.22|3628.62|1499185
1607900400000|2020-12-13 23:00:00|3679.67|3679.07|3651.34|3649.84|3698.2|3697.8|3645.09|3644.69|1451606
1607986800000|2020-12-14 23:00:00|3653.51|3652.91|3697.17|3695.67|3697.21|3695.71|3643.39|3642.79|1844719
1608073200000|2020-12-15 23:00:00|3697.06|3695.56|3701.99|3700.49|3712.2|3711.8|3688.23|3687.63|1479403
1608159600000|2020-12-16 23:00:00|3702.93|3702.33|3723.36|3721.86|3724.81|3724.21|3699.81|3699.21|1207371
1608246000000|2020-12-17 23:00:00|3723.25|3721.75|3725.98|3724.48|3731.23|3730.63|3685.93|3685.53|1621984
1608505200000|2020-12-20 23:00:00|3728.66|3728.06|3694.86|3693.36|3729.16|3728.56|3604.91|3604.31|1791159
1608591600000|2020-12-21 23:00:00|3694.21|3693.61|3685.65|3684.15|3703.84|3703.24|3672.84|3672.24|1092755
1608678000000|2020-12-22 23:00:00|3684.55|3683.95|3694.17|3692.67|3711.41|3711.01|3661.43|3660.83|993571
1608764400000|2020-12-23 23:00:00|3694.32|3692.82|3702.41|3702.01|3705.41|3705.01|3688.5|3687.9|355077
1609110000000|2020-12-27 23:00:00|3693.38|3692.78|3739.09|3737.59|3740.82|3740.42|3692.01|3691.41|729859
1609196400000|2020-12-28 23:00:00|3739.64|3739.04|3732.69|3731.19|3756.27|3755.67|3723.51|3723.11|972115
1609282800000|2020-12-29 23:00:00|3733.07|3732.47|3734.65|3733.15|3746.7|3746.1|3725.07|3724.47|738348
1609369200000|2020-12-30 23:00:00|3734.06|3733.46|3757.04|3755.54|3760.49|3759.94|3724.19|3723.59|917098
1609714800000|2021-01-03 23:00:00|3758.11|3757.51|3705.08|3703.58|3780.99|3780.39|3660.53|3660.13|1970587
1609801200000|2021-01-04 23:00:00|3704.71|3704.11|3726.39|3724.89|3739.09|3738.69|3682.84|3682.24|1356282
1609887600000|2021-01-05 23:00:00|3726.15|3725.55|3760.75|3759.25|3784.14|3783.74|3694.78|3694.18|2071417
1609974000000|2021-01-06 23:00:00|3759.95|3759.35|3806.26|3804.76|3812.31|3811.91|3750.58|3749.98|1252821
1610060400000|2021-01-07 23:00:00|3804.79|3804.19|3830.85|3829.35|3832.11|3831.51|3783.87|3783.47|1546663
1610319600000|2021-01-10 23:00:00|3825.36|3824.76|3802.21|3800.71|3828.74|3828.14|3784.49|3783.89|1256766
1610406000000|2021-01-11 23:00:00|3803.11|3802.51|3801.9|3800.4|3814.99|3814.39|3776.63|3776.23|1197733
1610492400000|2021-01-12 23:00:00|3801.65|3800.15|3817.72|3816.22|3821.66|3821.26|3785|3784.4|1014564
1610578800000|2021-01-13 23:00:00|3816.69|3816.09|3800.57|3799.07|3825.57|3824.97|3793.52|3793.12|1132127
1610665200000|2021-01-14 23:00:00|3799.93|3799.33|3753.62|3752.12|3804.81|3804.21|3748.71|3748.31|1703347
1610924400000|2021-01-17 23:00:00|3755.28|3754.68|3777.03|3775.53|3782.08|3780.58|3749.78|3749.18|152164
1611010800000|2021-01-18 23:00:00|3776.64|3776.04|3802.07|3800.57|3804.17|3803.77|3775.39|3774.79|1109523
1611097200000|2021-01-19 23:00:00|3802.81|3802.21|3850.07|3848.57|3860.24|3859.84|3796.44|3795.84|1199254
1611183600000|2021-01-20 23:00:00|3850.01|3848.51|3854.9|3853.4|3867.27|3866.67|3844.17|3843.77|1028937
1611270000000|2021-01-21 23:00:00|3855.01|3854.41|3838.58|3837.08|3857.14|3856.54|3821.39|3820.79|1138471
1611529200000|2021-01-24 23:00:00|3843.17|3842.57|3854.68|3853.18|3860.8|3860.2|3797.12|3796.72|1724585
1611615600000|2021-01-25 23:00:00|3854.03|3853.43|3853.36|3851.86|3870.31|3869.91|3829.66|3829.06|1155904
1611702000000|2021-01-26 23:00:00|3853.58|3852.08|3742.84|3741.34|3860.43|3859.83|3714.67|3714.07|2504703
1611788400000|2021-01-27 23:00:00|3742.29|3741.69|3776.37|3774.87|3830.79|3830.39|3711.92|3711.32|2088804
1611874800000|2021-01-28 23:00:00|3776.39|3775.79|3705.13|3703.63|3783.77|3783.17|3693.06|3692.66|2616959
1612134000000|2021-01-31 23:00:00|3699.09|3698.49|3772.72|3771.22|3784.97|3784.57|3665.09|3664.49|1633879
1612220400000|2021-02-01 23:00:00|3772|3771.4|3837.33|3835.83|3843.37|3842.97|3767.88|3767.28|1383301
1612306800000|2021-02-02 23:00:00|3837.86|3837.26|3841|3839.5|3851.24|3850.64|3815.89|3815.49|1242781
1612393200000|2021-02-03 23:00:00|3840.61|3840.01|3871.62|3870.12|3876.51|3875.91|3818.99|3818.39|1108570
1612479600000|2021-02-04 23:00:00|3872.26|3871.66|3891.58|3890.08|3894.85|3894.45|3867.14|3866.54|1086954
1612738800000|2021-02-07 23:00:00|3894.11|3893.51|3917.47|3915.97|3917.77|3917.17|3892.11|3891.51|937710
1612825200000|2021-02-08 23:00:00|3917.54|3916.04|3918.28|3916.78|3919.77|3919.17|3901.55|3901.15|862414
1612911600000|2021-02-09 23:00:00|3918.66|3918.06|3913.6|3912.1|3934.79|3934.19|3884.52|3884.12|1530003
1612998000000|2021-02-10 23:00:00|3913.57|3912.07|3910.76|3909.26|3925.43|3925.03|3889.68|3889.28|1266329
1613084400000|2021-02-11 23:00:00|3911.13|3910.53|3941.33|3939.83|3941.79|3941.19|3895.51|3894.91|993403
1613343600000|2021-02-14 23:00:00|3941.04|3940.44|3954.62|3953.12|3957.32|3956.92|3941.04|3940.44|129463
1613430000000|2021-02-15 23:00:00|3956.05|3955.45|3933.65|3932.15|3964.18|3963.58|3924.19|3923.79|1292508
1613516400000|2021-02-16 23:00:00|3933.5|3932.9|3932.92|3931.42|3936.88|3936.28|3901.28|3900.88|1357416
1613602800000|2021-02-17 23:00:00|3932.43|3931.83|3915.82|3914.32|3940.06|3939.46|3884.71|3884.31|1504640
1613689200000|2021-02-18 23:00:00|3914.68|3914.08|3903.24|3901.74|3935.06|3934.46|3894.56|3893.96|1378527
1613948400000|2021-02-21 23:00:00|3911.03|3910.43|3880.39|3878.89|3917.91|3917.31|3865.16|3864.56|1475129
1614034800000|2021-02-22 23:00:00|3881.67|3881.07|3880.92|3879.42|3899.55|3898.95|3808.45|3808.05|2238993
1614121200000|2021-02-23 23:00:00|3881.07|3879.57|3924.95|3923.45|3931.27|3930.27|3856.05|3855.45|1887186
1614207600000|2021-02-24 23:00:00|3926.12|3925.52|3824.46|3822.96|3937.5|3936.9|3813.62|3813.22|2821362
1614294000000|2021-02-25 23:00:00|3825.96|3825.36|3811.9|3810.4|3861.17|3860.77|3788.24|3787.84|2846328
1614553200000|2021-02-28 23:00:00|3820.32|3819.72|3906.86|3905.36|3915.18|3914.78|3815.95|3815.35|1641804
1614639600000|2021-03-01 23:00:00|3905.96|3906.11|3871.31|3869.81|3909.59|3908.99|3868.84|3868.25|1613313
1614726000000|2021-03-02 23:00:00|3871.35|3870.75|3819.67|3818.17|3900.98|3900.38|3816.04|3815.44|2159268
1614812400000|2021-03-03 23:00:00|3821.04|3820.44|3768.03|3766.53|3844.35|3843.95|3723.1|3722.7|3146428
1614898800000|2021-03-04 23:00:00|3768.73|3768.13|3843.35|3841.85|3852.21|3851.81|3731.02|3730.62|2862003
1615158000000|2021-03-07 23:00:00|3858.39|3857.79|3833.42|3831.92|3881.31|3880.91|3798.77|3798.17|2149840
1615244400000|2021-03-08 23:00:00|3834.13|3833.53|3878.51|3877.01|3903.61|3903.21|3828.51|3827.91|1668044
1615330800000|2021-03-09 23:00:00|3878.55|3877.05|3909.83|3908.33|3918.21|3917.81|3859.43|3858.83|1816960
1615417200000|2021-03-10 23:00:00|3909.5|3908.9|3939.24|3937.74|3960.84|3960.44|3895.13|3894.53|1570646
1615503600000|2021-03-11 23:00:00|3938.92|3938.32|3944.43|3942.93|3948.88|3948.28|3911.8|3911.2|1416708
1615676400000|2021-03-13 23:00:00|3950.25|3949.65|3947.38|3946.78|3953.13|3952.53|3942.38|3941.78|5019
1615762800000|2021-03-14 23:00:00|3947.25|3946.65|3963|3962.4|3971|3970.4|3923.28|3922.88|1910722
1615849200000|2021-03-15 23:00:00|3963.25|3962.65|3969.68|3969.08|3981.15|3980.75|3953.87|3953.47|1962089
1615935600000|2021-03-16 23:00:00|3969.43|3968.83|3976.9|3976.3|3983.99|3983.59|3936.08|3935.68|1924814
1616022000000|2021-03-17 23:00:00|3977.15|3976.55|3917.36|3916.76|3989.15|3988.55|3912.18|3911.78|2083477
1616108400000|2021-03-18 23:00:00|3917.11|3916.51|3908.54|3907.04|3934.61|3934.01|3886.26|3885.86|1954819
1616281200000|2021-03-20 23:00:00|3904.05|3903.45|3904.93|3904.33|3905.68|3905.08|3898.05|3897.45|12900
1616367600000|2021-03-21 23:00:00|3905.18|3904.58|3944.65|3944.05|3956.07|3955.67|3896.43|3895.83|1275926
1616454000000|2021-03-22 23:00:00|3944.15|3943.55|3913.3|3912.7|3950.15|3949.65|3901.93|3901.53|1844782
1616540400000|2021-03-23 23:00:00|3912.8|3912.2|3894.63|3894.03|3942.45|3942.05|3888.13|3887.53|2026849
1616626800000|2021-03-24 23:00:00|3894.38|3893.78|3914.4|3913.8|3920.08|3919.68|3853.78|3853.38|2248540
1616713200000|2021-03-25 23:00:00|3914.65|3914.05|3973.88|3972.38|3978.58|3978.18|3912.65|3912.05|1921876
1616886000000|2021-03-27 23:00:00|3972.8|3972.2|3967.93|3967.33|3972.8|3972.2|3965.93|3965.33|12782
1616972400000|2021-03-28 23:00:00|3968.18|3967.58|3975.66|3974.16|3982.12|3981.72|3940.18|3939.58|1949714
1617055200000|2021-03-29 22:00:00|3975.18|3974.58|3960.02|3958.52|3979.06|3978.46|3944.46|3944.06|1567243
1617141600000|2021-03-30 22:00:00|3959.59|3958.99|3977.34|3975.84|3994.41|3994.01|3952.47|3951.87|1564946
1617228000000|2021-03-31 22:00:00|3977.77|3977.17|4024.65|4023.15|4025.27|4024.67|3975.4|3974.8|1174434
1617314400000|2021-04-01 22:00:00|4024.77|4024.17|4037.15|4036.55|4047.9|4047.3|4022.65|4022.05|64233
1617573600000|2021-04-04 22:00:00|4042.27|4041.67|4079.82|4078.32|4084.08|4083.68|4031.15|4030.55|1205430
1617660000000|2021-04-05 22:00:00|4079.63|4079.03|4077.11|4075.61|4085.66|4085.26|4062.26|4061.66|1233574
1617746400000|2021-04-06 22:00:00|4076.48|4075.88|4084.16|4082.66|4084.41|4083.81|4066.36|4065.76|1071212
1617832800000|2021-04-07 22:00:00|4084.05|4082.55|4107.41|4105.91|4107.92|4107.04|4081.54|4080.94|964907
1617919200000|2021-04-08 22:00:00|4106.89|4106.29|4122.36|4120.86|4129.85|4129.45|4090.27|4089.67|1034769
1618178400000|2021-04-11 22:00:00|4122.5|4121.9|4130.99|4129.49|4132.65|4132.05|4113.13|4112.53|1044519
1618264800000|2021-04-12 22:00:00|4130.77|4130.17|4142.57|4141.07|4148.54|4148.14|4109.9|4109.3|1040557
1618351200000|2021-04-13 22:00:00|4142.35|4141.75|4132.35|4130.85|4151.88|4151.48|4121.47|4121.07|1495002
1618437600000|2021-04-14 22:00:00|4131.85|4131.25|4171.54|4170.04|4174.37|4173.97|4127.73|4127.13|1238273
1618524000000|2021-04-15 22:00:00|4170.59|4169.99|4181.51|4180.01|4191.46|4191.06|4162.22|4161.62|1243108
1618783200000|2021-04-18 22:00:00|4172.18|4171.58|4165.21|4163.71|4182.81|4182.21|4150.58|4150.18|1583686
1618869600000|2021-04-19 22:00:00|4165.46|4164.86|4130.23|4128.73|4175.59|4174.99|4118.95|4118.55|1664381
1618956000000|2021-04-20 22:00:00|4129.98|4128.48|4165.8|4164.3|4175.26|4174.86|4121.29|4120.69|1476647
1619042400000|2021-04-21 22:00:00|4166.14|4165.54|4137.99|4136.49|4180.02|4179.62|4123.77|4123.37|1924094
1619128800000|2021-04-22 22:00:00|4137.26|4136.66|4174.62|4173.12|4194.69|4194.29|4135.64|4135.04|1461268
1619388000000|2021-04-25 22:00:00|4177.66|4177.06|4190.44|4188.94|4194.51|4194.11|4172.04|4171.44|988706
1619474400000|2021-04-26 22:00:00|4190.45|4189.85|4188.33|4186.83|4199.58|4198.98|4175.55|4175.15|963642
1619560800000|2021-04-27 22:00:00|4189.05|4188.45|4193.27|4191.77|4202.67|4202.27|4181.67|4181.27|1251791
1619647200000|2021-04-28 22:00:00|4193.53|4192.93|4208.23|4206.73|4219.06|4218.66|4176.73|4176.33|1720868
1619733600000|2021-04-29 22:00:00|4208.32|4207.72|4188.62|4187.12|4209.07|4208.47|4175.09|4174.69|1847047
1619992800000|2021-05-02 22:00:00|4190.79|4190.19|4191.18|4189.68|4210.07|4209.67|4188.45|4188.05|1204636
1620079200000|2021-05-03 22:00:00|4191.67|4191.07|4167.28|4165.78|4192.8|4192.2|4128|4127.6|1969169
1620165600000|2021-05-04 22:00:00|4167.22|4165.72|4165.71|4164.21|4187.79|4187.39|4161.04|4160.64|1384189
1620252000000|2021-05-05 22:00:00|4166.02|4165.42|4203.59|4202.09|4203.85|4203.25|4147.7|4147.3|1724102
1620338400000|2021-05-06 22:00:00|4204.35|4203.75|4233.88|4232.38|4239|4238.6|4198.6|4198|1605890
1620597600000|2021-05-09 22:00:00|4234.19|4233.59|4185.08|4183.58|4244.57|4243.97|4179.13|4178.53|1628632
1620684000000|2021-05-10 22:00:00|4183.63|4183.03|4146.73|4145.23|4192.01|4191.41|4110.52|4110.12|2486076
1620770400000|2021-05-11 22:00:00|4146.84|4145.34|4060.28|4058.78|4156.76|4156.16|4056.84|4056.07|2574062
1620856800000|2021-05-12 22:00:00|4059.34|4058.74|4116.74|4115.24|4132.02|4131.62|4035.22|4034.62|2341052
1620943200000|2021-05-13 22:00:00|4117.67|4117.07|4179|4177.5|4183.61|4183.21|4110.55|4109.95|1462388
1621202400000|2021-05-16 22:00:00|4173.99|4173.39|4166.12|4164.62|4184.12|4183.52|4142.1|4141.7|1442802
1621288800000|2021-05-17 22:00:00|4164.84|4164.24|4119.68|4118.18|4184.47|4183.87|4116.99|4116.39|1251265
1621375200000|2021-05-18 22:00:00|4118.99|4118.39|4113.96|4112.46|4127.62|4127.02|4060.86|4060.46|2262570
1621461600000|2021-05-19 22:00:00|4112.17|4111.57|4156.79|4155.29|4173.37|4172.97|4089.05|4088.45|1444493
1621548000000|2021-05-20 22:00:00|4156.42|4155.82|4161.85|4160.35|4188.95|4188.55|4151.42|4151.02|1419670
1621807200000|2021-05-23 22:00:00|4153.17|4152.57|4203.18|4201.68|4209.69|4209.29|4146.55|4145.95|1015047
1621893600000|2021-05-24 22:00:00|4201.99|4201.39|4192.37|4190.87|4216.37|4215.77|4182.94|4182.54|1195468
1621980000000|2021-05-25 22:00:00|4191.85|4191.25|4197.37|4195.87|4207.73|4207.13|4184.13|4183.73|1035719
1622066400000|2021-05-26 22:00:00|4196.72|4196.12|4212.68|4211.18|4214.49|4213.89|4181.35|4180.75|1163943
1622152800000|2021-05-27 22:00:00|4212.86|4211.36|4206.53|4205.03|4220.49|4219.89|4204.41|4204.01|1035472
1622412000000|2021-05-30 22:00:00|4207.75|4207.15|4195.29|4193.79|4213.38|4212.78|4193.03|4192.63|103445
1622498400000|2021-05-31 22:00:00|4195.25|4194.65|4201.24|4199.74|4232.78|4232.38|4195.25|4194.65|1229504
1622584800000|2021-06-01 22:00:00|4201.28|4199.78|4209.84|4208.34|4217.77|4217.37|4193.5|4192.9|1033784
1622671200000|2021-06-02 22:00:00|4210.25|4209.65|4194.25|4192.75|4215.63|4215.03|4167.53|4167.13|1361227
1622757600000|2021-06-03 22:00:00|4193.64|4193.04|4229.18|4228.58|4233.81|4233.41|4179.27|4178.67|1013415
1623016800000|2021-06-06 22:00:00|4231.93|4231.33|4229.38|4227.88|4234.31|4233.71|4215.18|4214.78|906399
1623103200000|2021-06-07 22:00:00|4229.11|4228.51|4227.2|4225.7|4238.24|4237.64|4207.64|4207.24|1282424
1623189600000|2021-06-08 22:00:00|4226.76|4226.16|4223.59|4222.09|4236.64|4236.14|4218.56|4218.16|1026015
1623276000000|2021-06-09 22:00:00|4223.08|4222.48|4241.61|4240.11|4250.11|4249.71|4208.46|4207.86|1532617
1623362400000|2021-06-10 22:00:00|4241.19|4240.59|4246.13|4244.63|4249.32|4248.72|4232.26|4231.86|1049635
1623621600000|2021-06-13 22:00:00|4249.2|4248.6|4256.1|4254.6|4257.76|4257.16|4234.13|4233.73|1089202
1623708000000|2021-06-14 22:00:00|4255.63|4255.03|4248.87|4247.37|4267.76|4267.16|4237.85|4237.45|1594484
1623794400000|2021-06-15 22:00:00|4248.89|4248.29|4214.95|4213.45|4251.92|4251.52|4201.95|4201.55|1587040
1623880800000|2021-06-16 22:00:00|4215.02|4213.52|4225.2|4223.7|4232.47|4232.07|4193.65|4193.05|1709553
1623967200000|2021-06-17 22:00:00|4225.27|4223.77|4153.22|4151.72|4230.11|4229.51|4152.02|4151.42|1882770
1624226400000|2021-06-20 22:00:00|4157.02|4156.42|4229.22|4227.72|4230.05|4229.43|4137.9|4137.3|1381770
1624312800000|2021-06-21 22:00:00|4229.53|4228.93|4249.9|4248.4|4256.05|4255.65|4216.16|4215.56|1029210
1624399200000|2021-06-22 22:00:00|4248.26|4247.66|4245.41|4243.91|4259.14|4258.54|4241.64|4241.04|908411
1624485600000|2021-06-23 22:00:00|4244.48|4243.88|4273.15|4271.65|4273.74|4272.75|4242.86|4242.26|852473
1624572000000|2021-06-24 22:00:00|4272.6|4272|4285.35|4283.85|4287.28|4286.88|4264.23|4263.63|864253
1624831200000|2021-06-27 22:00:00|4286.15|4285.55|4292.16|4290.66|4292.63|4292.23|4275.28|4274.88|800925
1624917600000|2021-06-28 22:00:00|4290.97|4290.37|4295.02|4293.52|4301.08|4300.68|4282.1|4281.5|722424
1625004000000|2021-06-29 22:00:00|4295.06|4294.46|4302.93|4301.43|4303.69|4303.11|4279.19|4278.59|1035042
1625090400000|2021-06-30 22:00:00|4303.69|4303.09|4319.43|4317.93|4321.7|4321.3|4295.82|4295.22|963423
1625176800000|2021-07-01 22:00:00|4318.11|4317.51|4347.86|4346.36|4355.64|4355.24|4317.24|4316.64|938413
1625436000000|2021-07-04 22:00:00|4348.54|4347.94|4351.26|4349.76|4354.44|4354.04|4341.79|4341.19|92879
1625522400000|2021-07-05 22:00:00|4350.91|4350.31|4337.55|4336.05|4356.79|4356.19|4314.58|4314.18|1239676
1625608800000|2021-07-06 22:00:00|4337.78|4337.18|4361.04|4359.54|4362.54|4362.14|4329.56|4329.16|1180821
1625695200000|2021-07-07 22:00:00|4360.68|4360.08|4319.68|4318.18|4360.93|4360.33|4288.06|4287.46|1959915
1625781600000|2021-07-08 22:00:00|4319.22|4318.62|4370.55|4369.05|4372.22|4371.82|4301.85|4301.25|1263748
1626040800000|2021-07-11 22:00:00|4370.81|4370.21|4385.3|4383.8|4387.17|4386.77|4350.44|4349.84|1024539
1626127200000|2021-07-12 22:00:00|4385.13|4384.53|4368.42|4366.92|4392.74|4392.34|4365.26|4364.66|1225130
1626213600000|2021-07-13 22:00:00|4367.95|4367.35|4375.74|4374.24|4392.73|4392.33|4358.58|4357.98|1279569
1626300000000|2021-07-14 22:00:00|4374.72|4374.12|4356.04|4354.54|4378.35|4377.75|4340.61|4340.21|1566898
1626386400000|2021-07-15 22:00:00|4355.86|4355.26|4327.02|4325.52|4375.99|4375.39|4322.46|4321.89|1587858
1626645600000|2021-07-18 22:00:00|4325.61|4325.01|4271.5|4270|4328.49|4327.89|4232.78|4232.38|2541704
1626732000000|2021-07-19 22:00:00|4270.97|4270.37|4327.57|4326.07|4337.19|4336.79|4261.5|4261.1|1813845
1626818400000|2021-07-20 22:00:00|4326.91|4326.31|4363.55|4362.05|4364.61|4363.16|4318.54|4317.94|1137078
1626904800000|2021-07-21 22:00:00|4363.51|4362.91|4379.79|4378.29|4380.66|4379.23|4350.13|4349.73|963399
1626991200000|2021-07-22 22:00:00|4379.95|4379.35|4407.81|4406.31|4415.84|4415.44|4375.83|4375.23|1111463
1627250400000|2021-07-25 22:00:00|4409.51|4408.91|4424.65|4423.15|4424.95|4424.35|4383.89|4383.29|906191
1627336800000|2021-07-26 22:00:00|4424.07|4423.47|4388.18|4386.68|4424.32|4423.72|4372.48|4372.08|1541792
1627423200000|2021-07-27 22:00:00|4388.14|4387.54|4400.85|4399.35|4415.76|4415.36|4386.26|4385.86|1200387
1627509600000|2021-07-28 22:00:00|4401.68|4401.08|4401.92|4400.42|4430.39|4429.99|4388.56|4387.96|985505
1627596000000|2021-07-29 22:00:00|4401.71|4401.11|4403.16|4401.66|4412.24|4411.84|4378.34|4377.74|1332183
1627855200000|2021-08-01 22:00:00|4405.42|4404.82|4391.61|4390.11|4427.17|4426.57|4385.1|4384.7|1162139
1627941600000|2021-08-02 22:00:00|4392.07|4391.47|4417.4|4415.9|4424.26|4423.86|4373.1|4372.7|1276771
1628028000000|2021-08-03 22:00:00|4417.43|4416.83|4403.7|4402.2|4422.56|4421.96|4398.96|4398.56|1023024
1628114400000|2021-08-04 22:00:00|4403.62|4403.02|4429.47|4427.97|4430.68|4430.28|4401.25|4400.65|748951
1628200800000|2021-08-05 22:00:00|4428.52|4427.92|4438.59|4437.09|4441.3|4440.9|4424.4|4423.8|913967
1628460000000|2021-08-08 22:00:00|4436.43|4435.83|4435.17|4433.67|4439.71|4439.31|4420.31|4419.71|757288
1628546400000|2021-08-09 22:00:00|4434.22|4433.62|4436.73|4435.23|4445|4444.6|4423.6|4423|931369
1628632800000|2021-08-10 22:00:00|4436.32|4435.72|4446.61|4445.11|4450.2|4449.6|4427.95|4427.35|974630
1628719200000|2021-08-11 22:00:00|4445.97|4445.37|4462.09|4460.59|4462.7|4461.79|4436.25|4435.85|840164
1628805600000|2021-08-12 22:00:00|4461.44|4460.84|4466.34|4464.84|4469.22|4468.82|4457.32|4456.72|757254
1629064800000|2021-08-15 22:00:00|4463.06|4462.46|4478.52|4477.02|4481.83|4481.23|4438.13|4437.73|1175973
1629151200000|2021-08-16 22:00:00|4478.22|4476.72|4442.24|4440.74|4478.22|4477.1|4417.74|4417.34|1755474
1629237600000|2021-08-17 22:00:00|4441.26|4440.66|4395.07|4393.57|4454.29|4453.89|4386.46|4385.86|1510022
1629324000000|2021-08-18 22:00:00|4394.83|4394.23|4407.41|4405.91|4419.16|4418.76|4352.71|4352.11|1899485
1629410400000|2021-08-19 22:00:00|4408.19|4407.59|4442.29|4440.79|4444.81|4444.41|4376.32|4375.72|1283565
1629669600000|2021-08-22 22:00:00|4438.13|4437.53|4486.3|4484.8|4490.18|4489.78|4437.76|4437.16|958811
1629756000000|2021-08-23 22:00:00|4485.44|4484.84|4489.57|4488.07|4496.32|4495.72|4481.32|4480.72|770415
1629842400000|2021-08-24 22:00:00|4488.56|4487.96|4499.01|4497.51|4502.37|4501.97|4480.94|4480.34|762718
1629928800000|2021-08-25 22:00:00|4498.42|4497.82|4474.33|4472.83|4498.67|4498.07|4469.16|4468.76|1289103
1630015200000|2021-08-26 22:00:00|4474.16|4473.56|4511.49|4509.99|4513.59|4513.19|4466.29|4465.69|1163010
1630274400000|2021-08-29 22:00:00|4510.78|4510.18|4533.49|4531.99|4537.9|4537.5|4504.41|4503.81|941839
1630360800000|2021-08-30 22:00:00|4532.5|4531.9|4530.28|4528.78|4545.13|4544.53|4515.78|4515.38|1330698
1630447200000|2021-08-31 22:00:00|4530.32|4529.72|4524.76|4523.26|4542.45|4541.85|4522.2|4521.8|1033096
1630533600000|2021-09-01 22:00:00|4524.74|4524.14|4539.11|4537.61|4546.02|4545.62|4518.37|4517.77|999216
1630620000000|2021-09-02 22:00:00|4538.76|4538.16|4535.82|4534.32|4551.14|4550.54|4521.29|4520.89|1119590
1630879200000|2021-09-05 22:00:00|4535.99|4535.39|4547.96|4546.46|4549.52|4549.12|4525.62|4525.02|118430
1630965600000|2021-09-06 22:00:00|4545.99|4545.39|4519.75|4518.25|4546.24|4545.64|4512.85|4512.45|1127369
1631052000000|2021-09-07 22:00:00|4519.71|4519.11|4512.52|4511.02|4526.34|4525.74|4493.74|4493.34|1574509
1631138400000|2021-09-08 22:00:00|4512.55|4511.95|4495.13|4493.63|4530.42|4530.02|4487.18|4486.58|1679114
1631224800000|2021-09-09 22:00:00|4493.17|4492.57|4463.43|4461.93|4519.45|4519.05|4458.13|4457.73|1676771
1631484000000|2021-09-12 22:00:00|4464.06|4463.46|4476.28|4474.78|4494.04|4493.64|4445.63|4445.23|2356943
1631570400000|2021-09-13 22:00:00|4475.29|4474.69|4447.02|4445.52|4489.17|4488.57|4435.49|4435.09|2137218
1631656800000|2021-09-14 22:00:00|4447.04|4446.44|4485.63|4484.13|4487.19|4486.79|4437.57|4437.17|1612970
1631743200000|2021-09-15 22:00:00|4485.77|4485.17|4470.19|4468.69|4487.4|4486.8|4442.55|4442.15|1470712
1631829600000|2021-09-16 22:00:00|4470.4|4469.8|4419.83|4418.33|4482.28|4481.68|4418|4417.4|1877504
1632088800000|2021-09-19 22:00:00|4423.87|4423.27|4354.93|4353.43|4429.5|4428.9|4305.53|4305.13|2616083
1632175200000|2021-09-20 22:00:00|4354.05|4353.45|4348.04|4346.54|4406.93|4406.33|4340.38|4339.78|1910217
1632261600000|2021-09-21 22:00:00|4347.9|4346.4|4397.66|4396.16|4416.93|4416.53|4332.13|4331.53|1711986
1632348000000|2021-09-22 22:00:00|4397.03|4396.43|4450.84|4449.34|4465.82|4465.42|4396.78|4396.18|1411460
1632434400000|2021-09-23 22:00:00|4449.67|4449.07|4457.59|4456.09|4463.98|4463.58|4421.8|4421.2|1134055
1632693600000|2021-09-26 22:00:00|4457.35|4456.75|4440.57|4439.07|4482.98|4482.38|4436.13|4435.73|1255001
1632780000000|2021-09-27 22:00:00|4440.54|4439.94|4357.8|4356.3|4452.67|4452.07|4345.88|4345.48|2241925
1632866400000|2021-09-28 22:00:00|4359.44|4358.84|4368.43|4366.93|4389.32|4388.72|4354.85|4354.45|1773047
1632952800000|2021-09-29 22:00:00|4368.67|4367.17|4311.51|4310.01|4398.27|4397.67|4305.35|4304.95|2244923
1633039200000|2021-09-30 22:00:00|4312.02|4310.52|4361.49|4359.99|4376.19|4375.79|4270.92|4270.32|2194890
1633298400000|2021-10-03 22:00:00|4360.17|4359.57|4304.58|4303.08|4372.05|4371.45|4278.25|4277.85|2065956
1633384800000|2021-10-04 22:00:00|4304.65|4303.15|4345.99|4344.49|4369.69|4369.29|4280.2|4279.6|1600182
1633471200000|2021-10-05 22:00:00|4345.01|4344.41|4365.82|4364.32|4366.99|4366.39|4284.14|4283.54|2143488
1633557600000|2021-10-06 22:00:00|4365.34|4363.84|4400.93|4399.43|4430.94|4430.54|4365.11|4363.84|1378795
1633644000000|2021-10-07 22:00:00|4400.95|4399.45|4389.94|4388.44|4416.95|4416.35|4386.04|4385.64|1370313
1633903200000|2021-10-10 22:00:00|4393.69|4393.09|4358.81|4357.31|4416.72|4416.32|4354.18|4353.58|1206774
1633989600000|2021-10-11 22:00:00|4357.8|4357.2|4337.73|4336.23|4374.93|4374.43|4327.43|4326.83|1258908
1634076000000|2021-10-12 22:00:00|4337.81|4337.21|4365.28|4363.78|4374.47|4374.07|4329.34|4328.94|1329527
1634162400000|2021-10-13 22:00:00|4364.41|4363.81|4444.5|4443|4446.62|4446.02|4364.16|4363.56|1222000
1634248800000|2021-10-14 22:00:00|4443.49|4442.89|4473.82|4472.32|4476.65|4476.25|4435.62|4435.02|1134394
1634508000000|2021-10-17 22:00:00|4475.68|4475.08|4486.37|4484.87|4489.17|4488.77|4445.31|4444.71|1037335
1634594400000|2021-10-18 22:00:00|4485.07|4484.47|4524.79|4523.29|4526.91|4526.31|4481.45|4480.85|981506
1634680800000|2021-10-19 22:00:00|4525.53|4524.93|4534.31|4532.81|4541.54|4541.14|4513.66|4513.06|966122
1634767200000|2021-10-20 22:00:00|4534.47|4533.87|4540.93|4539.43|4552.14|4551.74|4519.6|4519|913675
1634853600000|2021-10-21 22:00:00|4540.54|4539.94|4538.6|4537.1|4560|4559.6|4524|4523.6|1266365
1635112800000|2021-10-24 22:00:00|4540.02|4539.42|4574.37|4572.87|4575.01|4574.41|4531.4|4530.8|986400
1635199200000|2021-10-25 22:00:00|4574.38|4573.78|4573.15|4571.65|4598.52|4598.12|4569.52|4569.12|1218002
1635285600000|2021-10-26 22:00:00|4572.98|4572.38|4557.25|4555.75|4585.01|4584.61|4552.6|4552.12|1215224
1635372000000|2021-10-27 22:00:00|4557.34|4556.74|4587.53|4586.03|4597.89|4597.29|4553.97|4553.37|1157158
1635458400000|2021-10-28 22:00:00|4587.31|4585.81|4610.84|4609.34|4611.36|4610.76|4567.64|4567.04|1336635
1635721200000|2021-10-31 23:00:00|4615.35|4614.75|4616.05|4615.45|4627.35|4626.75|4594.75|4594.35|1018793
1635807600000|2021-11-01 23:00:00|4615.93|4615.33|4627.55|4626.95|4635.42|4635.02|4601.93|4601.33|949972
1635894000000|2021-11-02 23:00:00|4627.8|4627.2|4663.6|4663|4664.1|4663.69|4621.2|4620.8|1045006
1635980400000|2021-11-03 23:00:00|4663.85|4663.25|4682.48|4681.88|4683.98|4683.38|4658.85|4658.25|1130945
1636066800000|2021-11-04 23:00:00|4682.73|4682.13|4694.62|4693.12|4719.13|4718.73|4675.23|4674.63|1389683
1636326000000|2021-11-07 23:00:00|4690.75|4690.15|4698.65|4697.15|4715.03|4714.63|4684.88|4684.28|950510
1636412400000|2021-11-08 23:00:00|4698.53|4697.93|4682.01|4680.51|4707.81|4707.41|4670.83|4670.43|1257722
1636498800000|2021-11-09 23:00:00|4681.98|4680.48|4650.78|4649.28|4686.23|4685.63|4631.44|4631.04|1584799
1636585200000|2021-11-10 23:00:00|4650.72|4650.12|4652.71|4651.21|4667.35|4666.75|4644.22|4643.62|919560
1636671600000|2021-11-11 23:00:00|4653.19|4652.59|4687.12|4685.62|4690.78|4690.18|4649.82|4649.22|1103175
1636930800000|2021-11-14 23:00:00|4688.9|4688.3|4685.94|4684.44|4702.78|4702.18|4672.43|4672.03|1005262
1637017200000|2021-11-15 23:00:00|4686.15|4685.55|4702.61|4701.11|4714.95|4714.55|4676.28|4675.68|995286
1637103600000|2021-11-16 23:00:00|4702.41|4701.81|4689.29|4687.79|4706.29|4705.69|4684.94|4684.54|1023966
1637190000000|2021-11-17 23:00:00|4689.36|4687.86|4709.81|4708.31|4710.68|4710.08|4672.05|4671.65|1133646
1637276400000|2021-11-18 23:00:00|4710.18|4708.68|4702.23|4700.73|4727.68|4727.08|4688.68|4688.08|1283647
1637535600000|2021-11-21 23:00:00|4704.92|4704.32|4687.81|4686.31|4743.88|4743.48|4678.07|4677.47|1625609
1637622000000|2021-11-22 23:00:00|4688.94|4688.34|4688.46|4686.96|4699.22|4698.82|4653.14|4652.74|1841454
1637708400000|2021-11-23 23:00:00|4688.54|4687.04|4704.65|4703.15|4705.64|4705.04|4659.74|4659.34|1359941
1637794800000|2021-11-24 23:00:00|4703.76|4703.16|4712.2|4710.7|4720.39|4719.79|4703.76|4703.16|103348
1637881200000|2021-11-25 23:00:00|4710.99|4710.39|4573.37|4571.87|4711.24|4710.64|4557.13|4555.63|1872063
1638140400000|2021-11-28 23:00:00|4606.8|4605.3|4661.24|4659.74|4673.01|4672.61|4603.93|4602.43|1946667
1638226800000|2021-11-29 23:00:00|4660.91|4660.31|4589.14|4587.64|4671.04|4670.44|4560.21|4559.81|2722087
1638313200000|2021-11-30 23:00:00|4590.42|4589.82|4514.37|4512.87|4653.52|4653.12|4500.39|4499.79|2599895
1638399600000|2021-12-01 23:00:00|4514.48|4512.98|4588.25|4586.75|4595.92|4595.52|4507.89|4507.29|2526998
1638486000000|2021-12-02 23:00:00|4589.17|4588.57|4535.65|4534.15|4608.45|4608.05|4494.55|4494.15|2673397
1638745200000|2021-12-05 23:00:00|4547.13|4546.53|4596.97|4595.47|4613.66|4613.26|4534.01|4533.41|1953870
1638831600000|2021-12-06 23:00:00|4596.31|4595.71|4698.43|4696.93|4699.01|4698.4|4589.19|4588.59|1702606
1638918000000|2021-12-07 23:00:00|4697.37|4696.77|4699.98|4698.48|4713.75|4713.15|4674.15|4673.75|1338961
1639004400000|2021-12-08 23:00:00|4699.42|4698.82|4671.49|4669.99|4708.05|4707.45|4663.6|4663|1541623
1639090800000|2021-12-09 23:00:00|4670.47|4669.87|4713.45|4711.95|4713.49|4713.09|4665.85|4665.25|1529925
1639350000000|2021-12-12 23:00:00|4716.11|4715.51|4672.7|4671.2|4731.74|4731.14|4665.4|4664.8|2299452
1639436400000|2021-12-13 23:00:00|4673.02|4672.42|4638.88|4637.38|4686.4|4685.8|4606.01|4605.61|2218411
1639522800000|2021-12-14 23:00:00|4638.61|4638.01|4713.06|4711.56|4715.26|4714.66|4611.51|4611.11|2052044
1639609200000|2021-12-15 23:00:00|4712.38|4711.78|4672.71|4671.21|4752.76|4752.16|4651.25|4650.85|2113735
1639695600000|2021-12-16 23:00:00|4672.96|4672.36|4630.24|4628.74|4676.59|4675.99|4598.74|4598.34|2387956
1639954800000|2021-12-19 23:00:00|4627.96|4627.36|4580.77|4579.27|4631.34|4630.74|4530.49|4530.09|2026886
1640041200000|2021-12-20 23:00:00|4579.3|4578.7|4651.32|4649.82|4653.18|4651.95|4576.3|4575.7|1458854
1640127600000|2021-12-21 23:00:00|4650.92|4650.32|4699.05|4697.55|4700.16|4699.56|4632.05|4631.45|1069340
1640214000000|2021-12-22 23:00:00|4698.78|4698.18|4726.3|4725.7|4740.88|4740.48|4694.66|4694.06|923979
1640559600000|2021-12-26 23:00:00|4732.55|4731.95|4791.1|4789.6|4793.52|4792.92|4722.93|4722.33|852196
1640646000000|2021-12-27 23:00:00|4789.89|4789.29|4790.28|4788.78|4807.17|4806.77|4779.97|4779.57|912674
1640732400000|2021-12-28 23:00:00|4791.03|4790.43|4793.25|4791.75|4804.71|4804.31|4779.2|4778.8|821536
1640818800000|2021-12-29 23:00:00|4793.49|4792.89|4781.59|4780.09|4808.27|4807.87|4776.47|4776.07|713019
1640905200000|2021-12-30 23:00:00|4783.22|4782.62|4770.46|4768.96|4787.25|4786.85|4759.85|4759.25|864178
1641164400000|2022-01-02 23:00:00|4783.13|4782.53|4795.35|4793.85|4799.76|4799.16|4756.16|4755.76|1273588
1641250800000|2022-01-03 23:00:00|4794.7|4794.1|4792.77|4791.27|4817.73|4817.33|4774.37|4773.97|1348225
1641337200000|2022-01-04 23:00:00|4792.66|4792.06|4701.54|4700.04|4797.47|4797.07|4698.58|4697.98|1777266
1641423600000|2022-01-05 23:00:00|4701.7|4701.1|4704.19|4702.69|4724.79|4724.39|4671.29|4670.89|1808842
1641510000000|2022-01-06 23:00:00|4706.64|4706.04|4676.66|4675.16|4714.52|4713.92|4663.66|4663.26|1553222
1641769200000|2022-01-09 23:00:00|4679.15|4678.55|4674.33|4672.83|4690.53|4689.93|4581.68|4581.28|2152410
1641855600000|2022-01-10 23:00:00|4673.13|4672.53|4714.51|4713.01|4716.75|4716.15|4636.91|4636.51|1688157
1641942000000|2022-01-11 23:00:00|4714.37|4713.77|4727.76|4726.26|4748.65|4748.25|4704.5|4703.9|1530162
1642028400000|2022-01-12 23:00:00|4727.95|4727.35|4661.68|4660.18|4744.98|4744.58|4651.48|4651.08|1771222
1642114800000|2022-01-13 23:00:00|4663.34|4662.74|4673.22|4671.72|4675.22|4674.62|4614.83|4614.43|1955435
1642374000000|2022-01-16 23:00:00|4679.29|4678.69|4663.91|4662.41|4679.29|4678.69|4647.42|4646.82|161851
1642460400000|2022-01-17 23:00:00|4664.5|4663.9|4586.06|4584.56|4670.38|4669.78|4568.93|4568.53|2010102
1642546800000|2022-01-18 23:00:00|4588.06|4587.46|4534.92|4533.42|4611.59|4611.19|4526.57|4525.97|1927040
1642633200000|2022-01-19 23:00:00|4534.19|4533.59|4465.86|4464.36|4602.45|4602.05|4446.32|4445.72|1985742
1642719600000|2022-01-20 23:00:00|4462.57|4461.97|4390.43|4388.93|4494.33|4493.93|4389.87|4388.91|2903375
1642978800000|2022-01-23 23:00:00|4397.87|4397.27|4414.42|4412.92|4435.5|4434.9|4221.65|4221.25|3704001
1643065200000|2022-01-24 23:00:00|4411.91|4411.31|4319.89|4318.39|4415.79|4415.19|4285.94|4285.54|2408808
1643151600000|2022-01-25 23:00:00|4319.49|4317.99|4353.9|4352.4|4454.48|4454.08|4303.23|4302.83|2363092
1643238000000|2022-01-26 23:00:00|4353.61|4352.11|4358.61|4357.11|4429.87|4429.47|4272.3|4271.7|2232707
1643324400000|2022-01-27 23:00:00|4358.75|4358.15|4428.84|4427.34|4434.41|4433.81|4275.38|4274.78|2179018
1643583600000|2022-01-30 23:00:00|4435.53|4434.93|4502.5|4501|4517.05|4516.65|4404.16|4403.56|1714888
1643670000000|2022-01-31 23:00:00|4503|4501.9|4560.35|4558.85|4563.98|4563.38|4483.53|4483.13|1531575
1643756400000|2022-02-01 23:00:00|4561.35|4560.75|4553.85|4552.35|4595.2|4594.8|4544.63|4544.23|1555323
1643842800000|2022-02-02 23:00:00|4554.96|4554.36|4526.89|4525.39|4557.09|4556.49|4471.65|4471.25|1752291
1643929200000|2022-02-03 23:00:00|4525.87|4525.27|4493.55|4492.05|4540.65|4540.25|4447.75|4447.15|1884227
1644188400000|2022-02-06 23:00:00|4502.2|4501.6|4493.6|4492.1|4523.13|4522.73|4471.19|4470.79|1421606
1644274800000|2022-02-07 23:00:00|4492.12|4491.52|4525.8|4524.3|4531.91|4531.51|4464.9|4464.5|1421087
1644361200000|2022-02-08 23:00:00|4526.13|4524.63|4589.74|4588.24|4592.25|4591.65|4525.69|4524.63|1322528
1644447600000|2022-02-09 23:00:00|4590.62|4590.02|4501.31|4499.81|4591.12|4590.52|4484.02|4483.62|2329381
1644534000000|2022-02-10 23:00:00|4502.11|4500.61|4426.02|4424.52|4527.84|4527.44|4400.57|4400.17|2406363
1644793200000|2022-02-13 23:00:00|4418.22|4417.62|4402.94|4401.44|4434.85|4434.25|4361.35|4360.75|2052326
1644879600000|2022-02-14 23:00:00|4400.43|4399.83|4463.25|4461.75|4474.93|4474.33|4389.06|4388.46|1486267
1644966000000|2022-02-15 23:00:00|4463.22|4461.72|4472.01|4470.51|4490.68|4490.28|4430.11|4429.71|1376657
1645052400000|2022-02-16 23:00:00|4471.59|4470.99|4380.31|4378.81|4480.72|4480.12|4372.94|4372.34|1579511
1645138800000|2022-02-17 23:00:00|4380.06|4379.46|4350.52|4349.02|4416.94|4416.34|4326.76|4326.36|1741751
1645398000000|2022-02-20 23:00:00|4332.68|4332.08|4279.79|4278.29|4396.81|4396.21|4274.5|4273|423444
1645484400000|2022-02-21 23:00:00|4259.59|4258.09|4317.18|4315.68|4363.9|4363.5|4255.75|4255.15|2095635
1645570800000|2022-02-22 23:00:00|4315.88|4315.28|4222.04|4220.54|4350.76|4350.16|4218.03|4216.97|1837837
1645657200000|2022-02-23 23:00:00|4222.1|4220.6|4276.43|4274.93|4295.74|4295.34|4107.28|4106.68|2846461
1645743600000|2022-02-24 23:00:00|4272.24|4271.64|4384.99|4383.49|4388.26|4387.66|4233.37|4232.77|1886218
1646002800000|2022-02-27 23:00:00|4295.33|4294.33|4372.47|4370.97|4389.16|4388.76|4257.96|4256.96|2090435
1646089200000|2022-02-28 23:00:00|4372.64|4372.04|4312.72|4311.22|4402.52|4401.92|4279.41|4279.01|1807685
1646175600000|2022-03-01 23:00:00|4313.18|4312.58|4376.54|4375.04|4402.31|4401.91|4282.81|4282.21|1656342
1646262000000|2022-03-02 23:00:00|4377.77|4376.27|4370.14|4368.64|4422.1|4421.5|4345.06|4344.66|1516952
1646348400000|2022-03-03 23:00:00|4370.74|4370.14|4322.72|4321.22|4377.37|4376.77|4284.77|4284.37|1778569
1646607600000|2022-03-06 23:00:00|4297.55|4296.95|4188.33|4186.83|4328.18|4327.58|4187.08|4185.58|1830261
1646694000000|2022-03-07 23:00:00|4189.39|4188.79|4153.72|4152.22|4277.38|4276.98|4141.52|4140.92|2292470
1646780400000|2022-03-08 23:00:00|4154.69|4154.09|4280.65|4279.15|4300.2|4299.8|4153.94|4153.34|1595370
1646866800000|2022-03-09 23:00:00|4280.78|4280.18|4257|4255.5|4283.66|4283.06|4209.74|4209.34|1704239
1646953200000|2022-03-10 23:00:00|4257.26|4255.76|4206.95|4205.45|4337.13|4336.53|4199.9|4199.5|1588453
1647126000000|2022-03-12 23:00:00|4220.39|4219.79|4226.77|4226.17|4229.27|4228.67|4212.39|4211.79|9680
1647212400000|2022-03-13 23:00:00|4227.27|4226.67|4185.12|4184.52|4254.27|4253.67|4161.12|4160.72|1961281
1647298800000|2022-03-14 23:00:00|4184.87|4184.27|4256.83|4256.23|4271.77|4271.37|4138.37|4137.77|2031997
1647385200000|2022-03-15 23:00:00|4256.95|4256.35|4362.52|4361.92|4376.02|4375.42|4248.45|4247.85|1954296
1647471600000|2022-03-16 23:00:00|4362.77|4362.17|4387.97|4387.37|4415.47|4414.87|4329.52|4328.92|1395717
1647558000000|2022-03-17 23:00:00|4388.22|4387.62|4474.48|4472.98|4474.5|4473.66|4373.47|4372.87|1308842
1647730800000|2022-03-19 23:00:00|4465.51|4464.91|4465.39|4464.79|4472.14|4471.54|4463.51|4462.91|11266
1647817200000|2022-03-20 23:00:00|4464.89|4464.29|4460.44|4459.84|4481.54|4481.14|4423.97|4423.57|1315852
1647903600000|2022-03-21 23:00:00|4460.31|4459.71|4517.44|4516.84|4522.84|4522.44|4441.69|4441.09|1175590
1647990000000|2022-03-22 23:00:00|4517.56|4516.96|4458.45|4457.85|4522.19|4521.59|4452.7|4452.1|1251859
1648076400000|2022-03-23 23:00:00|4458.32|4457.72|4518.76|4518.16|4525.63|4525.03|4453.7|4453.1|1183997
1648162800000|2022-03-24 23:00:00|4518.51|4517.91|4544.71|4543.21|4547.28|4546.88|4501.78|4501.38|1189697
1648418400000|2022-03-27 22:00:00|4539.87|4539.27|4577.8|4576.3|4579.8|4579.2|4517.74|4517.34|1141281
1648504800000|2022-03-28 22:00:00|4577.17|4576.57|4627.64|4626.14|4637.92|4637.52|4573.05|4572.45|1314036
1648591200000|2022-03-29 22:00:00|4627.7|4627.1|4607.79|4606.29|4634.08|4633.48|4581.12|4580.72|1150750
1648677600000|2022-03-30 22:00:00|4605.04|4604.44|4546.84|4545.34|4620.17|4619.57|4532.8|4532.4|1522270
1648764000000|2022-03-31 22:00:00|4546.51|4545.91|4544.74|4543.24|4561.89|4561.29|4507.44|4507.04|1378352
1649023200000|2022-04-03 22:00:00|4546.21|4545.61|4582.89|4581.39|4585.2|4584.6|4535.84|4535.24|988366
1649109600000|2022-04-04 22:00:00|4582.81|4581.31|4533.24|4531.74|4593.85|4593.45|4513.95|4513.55|1270643
1649196000000|2022-04-05 22:00:00|4531.9|4531.3|4477.19|4475.69|4534.03|4533.43|4449.95|4449.55|1730406
1649282400000|2022-04-06 22:00:00|4476.04|4475.44|4501.09|4499.59|4521.59|4521.19|4450.36|4449.96|1416478
1649368800000|2022-04-07 22:00:00|4500.73|4500.13|4488.52|4487.92|4525.36|4524.76|4474.26|4473.86|1295132
1649628000000|2022-04-10 22:00:00|4495.26|4494.66|4415.74|4414.24|4497.64|4497.04|4409.05|4408.65|1382700
1649714400000|2022-04-11 22:00:00|4416.37|4415.77|4401.15|4399.65|4471.9|4471.5|4381.16|4380.76|1710700
1649800800000|2022-04-12 22:00:00|4402.02|4401.42|4444.71|4443.21|4454.45|4454.05|4389.4|4388.8|1211537
1649887200000|2022-04-13 22:00:00|4443.67|4443.07|4394.59|4393.09|4460.8|4460.3|4390.61|4390.01|1326315
1650232800000|2022-04-17 22:00:00|4390.48|4389.88|4406.08|4404.58|4411.48|4411.08|4361.48|4360.88|1121543
1650319200000|2022-04-18 22:00:00|4406.61|4406.01|4444.39|4442.89|4471.92|4471.52|4376.99|4376.39|1428643
1650405600000|2022-04-19 22:00:00|4444.51|4443.91|4473.95|4472.45|4488.79|4488.39|4437.89|4437.29|1391075
1650492000000|2022-04-20 22:00:00|4472.39|4471.79|4390.34|4388.84|4513.17|4512.77|4384.5|4384.1|1653319
1650578400000|2022-04-21 22:00:00|4391.15|4390.55|4257.04|4255.54|4397.53|4396.93|4253.03|4252.43|1949870
1650837600000|2022-04-24 22:00:00|4267.15|4266.55|4297.99|4296.49|4300.94|4300.34|4199.88|4199.48|2156634
1650924000000|2022-04-25 22:00:00|4298.1|4296.6|4155.5|4154|4308.19|4307.59|4142.22|4141.62|1956294
1651010400000|2022-04-26 22:00:00|4155.84|4155.24|4218.47|4216.97|4241.37|4240.97|4154.47|4153.87|1981126
1651096800000|2022-04-27 22:00:00|4221.09|4220.49|4254.32|4252.82|4308.7|4308.3|4188.12|4187.72|1746952
1651183200000|2022-04-28 22:00:00|4249.86|4249.26|4142.38|4140.88|4284.74|4284.14|4123.97|4123.57|2025803
1651442400000|2022-05-01 22:00:00|4140.42|4139.82|4152.88|4151.38|4170.7|4170.3|4061.82|4061.42|2261256
1651528800000|2022-05-02 22:00:00|4152.46|4151.86|4181.22|4179.72|4201.65|4201.25|4134.96|4134.36|1633096
1651615200000|2022-05-03 22:00:00|4177.5|4176.9|4294.48|4292.98|4308.75|4308.35|4148.49|4148.09|1719999
1651701600000|2022-05-04 22:00:00|4295|4294.4|4154.17|4152.67|4306.13|4305.53|4105.63|4105.23|2320915
1651788000000|2022-05-05 22:00:00|4152.24|4151.64|4116.88|4115.38|4158.52|4158.12|4068.02|4067.62|2224392
1652047200000|2022-05-08 22:00:00|4098.05|4097.45|3996.65|3995.15|4103.93|4103.33|3975.3|3974.9|2062967
1652133600000|2022-05-09 22:00:00|3998.26|3997.66|4019.77|4019.37|4070.29|4069.89|3958.05|3957.65|1940941
1652220000000|2022-05-10 22:00:00|3995.84|3995.24|3944.61|3943.11|4055.47|4054.87|3928.97|3928.57|2105216
1652306400000|2022-05-11 22:00:00|3943.57|3942.97|3919.22|3917.72|3964.72|3964.32|3859.23|3858.83|2326490
1652392800000|2022-05-12 22:00:00|3920.17|3919.57|4017.19|4015.69|4040.05|4039.65|3919.55|3918.95|1791409
1652652000000|2022-05-15 22:00:00|4026.24|4025.64|4003.41|4001.91|4047.15|4046.75|3983.02|3982.62|1644578
1652738400000|2022-05-16 22:00:00|4004.44|4003.84|4094.15|4092.65|4094.18|4093.57|4004.07|4003.47|1665093
1652824800000|2022-05-17 22:00:00|4094.04|4093.44|3918.68|3917.18|4097.67|4097.07|3908.18|3907.58|2106796
1652911200000|2022-05-18 22:00:00|3918.3|3917.7|3901.36|3899.86|3946.08|3945.68|3858.68|3858.08|2271711
1652997600000|2022-05-19 22:00:00|3901.98|3901.38|3905.88|3904.38|3952.69|3952.09|3810.8|3810.4|2315822
1653256800000|2022-05-22 22:00:00|3915.13|3914.53|3961.16|3959.66|3984.95|3984.35|3909.41|3909.01|1695131
1653343200000|2022-05-23 22:00:00|3953.82|3953.22|3953.27|3951.77|3956.74|3956.34|3874.6|3874.2|1974436
1653429600000|2022-05-24 22:00:00|3952.66|3952.06|3973.35|3971.85|4000.11|3999.71|3916.41|3915.81|1693597
1653516000000|2022-05-25 22:00:00|3974.35|3973.75|4051.09|4049.59|4075.76|4075.36|3962.73|3962.13|1425614
1653602400000|2022-05-26 22:00:00|4049.26|4048.66|4169.68|4168.18|4169.7|4169.01|4043.26|4042.66|1483440
1653861600000|2022-05-29 22:00:00|4166.48|4165.88|4180.93|4179.43|4203.61|4203.01|4159.23|4158.63|193421
1653948000000|2022-05-30 22:00:00|4177.73|4177.13|4135.79|4134.29|4181.36|4180.76|4104.26|4103.86|1953277
1654034400000|2022-05-31 22:00:00|4135.47|4134.87|4097.81|4096.31|4166.25|4165.85|4073.48|4073.08|1853247
1654120800000|2022-06-01 22:00:00|4099.03|4098.43|4178.95|4177.45|4180.51|4179.49|4073.76|4073.36|1477359
1654207200000|2022-06-02 22:00:00|4179.02|4177.52|4110.97|4109.47|4190.09|4189.49|4098.31|4097.91|1482550
1654466400000|2022-06-05 22:00:00|4116.23|4115.63|4123.37|4121.87|4169.51|4169.11|4106.11|4105.51|1420718
1654552800000|2022-06-06 22:00:00|4122.66|4122.06|4153.16|4151.66|4165.21|4164.81|4077.29|4076.69|1642523
1654639200000|2022-06-07 22:00:00|4152.03|4151.43|4118.48|4116.98|4160.31|4159.91|4106.72|4106.32|1664110
1654725600000|2022-06-08 22:00:00|4117.11|4116.51|4026.9|4025.4|4144.74|4144.14|4016.17|4015.67|1972119
1654812000000|2022-06-09 22:00:00|4026.89|4026.29|3908.73|3907.23|4030.64|4030.04|3897.58|3896.98|1993836
1655071200000|2022-06-12 22:00:00|3870.45|3869.85|3758.42|3756.92|3878.2|3877.6|3735.31|3734.91|2692350
1655157600000|2022-06-13 22:00:00|3758.33|3757.73|3739.03|3737.53|3806.21|3805.61|3705.71|3705.31|2672558
1655244000000|2022-06-14 22:00:00|3739.64|3739.04|3795.47|3793.97|3839.07|3838.67|3720.55|3720.15|2200159
1655330400000|2022-06-15 22:00:00|3797.65|3797.05|3677.51|3676.01|3829.28|3828.68|3638.92|3638.52|2412458
1655416800000|2022-06-16 22:00:00|3677.81|3677.21|3680.31|3678.81|3709.94|3709.34|3636.02|3635.62|2083788
1655676000000|2022-06-19 22:00:00|3684.36|3683.76|3713.06|3711.56|3721.26|3720.86|3658.61|3658.01|229634
1655762400000|2022-06-20 22:00:00|3711.61|3711.01|3765.59|3764.09|3780.13|3779.73|3707.24|3706.64|1279541
1655848800000|2022-06-21 22:00:00|3763.64|3763.04|3757.44|3755.94|3802.01|3801.61|3690.02|3689.42|1611343
1655935200000|2022-06-22 22:00:00|3758.1|3757.5|3784.31|3782.81|3803.22|3802.82|3731.98|3731.38|1571850
1656021600000|2022-06-23 22:00:00|3782.86|3782.26|3911.17|3909.67|3915.36|3914.88|3779.49|3778.89|1476600
1656280800000|2022-06-26 22:00:00|3916.23|3915.63|3906.44|3904.94|3944.11|3943.51|3889.04|3888.64|1446547
1656367200000|2022-06-27 22:00:00|3907.76|3907.16|3824.25|3822.75|3946.29|3945.89|3818.34|3817.74|1729912
1656453600000|2022-06-28 22:00:00|3824.71|3824.11|3819.14|3817.64|3836.34|3835.84|3797.74|3797.34|1682675
1656540000000|2022-06-29 22:00:00|3820.19|3819.59|3779.86|3778.36|3820.44|3819.84|3737.47|3737.07|2286881
1656626400000|2022-06-30 22:00:00|3780.11|3779.51|3823.28|3822.68|3830.62|3830.22|3742.49|3741.89|1674569
1656885600000|2022-07-03 22:00:00|3823.4|3822.8|3812.06|3810.56|3823.4|3822.8|3789.78|3789.18|143538
1656972000000|2022-07-04 22:00:00|3812.4|3811.8|3831.9|3830.4|3853.28|3852.68|3740.55|3740.15|1819039
1657058400000|2022-07-05 22:00:00|3834.24|3833.64|3850.14|3848.64|3872.14|3871.74|3806.37|3805.77|1642355
1657144800000|2022-07-06 22:00:00|3850.22|3849.62|3894.69|3893.19|3910.91|3910.51|3829.35|3828.75|1272898
1657231200000|2022-07-07 22:00:00|3894.73|3893.23|3903.24|3901.74|3918.59|3918.19|3864.94|3864.34|1431800
1657490400000|2022-07-10 22:00:00|3895.8|3895.2|3860.08|3858.58|3896.93|3896.33|3847.68|3847.28|1447322
1657576800000|2022-07-11 22:00:00|3858.83|3858.23|3820.45|3818.95|3873.86|3873.46|3801.79|3801.39|1606462
1657663200000|2022-07-12 22:00:00|3820.7|3819.2|3792.43|3790.93|3868.69|3868.09|3749.07|3748.47|2102226
1657749600000|2022-07-13 22:00:00|3791.8|3791.2|3793.83|3792.33|3802.18|3801.58|3720.08|3719.68|1841135
1657836000000|2022-07-14 22:00:00|3794.97|3794.37|3864.33|3862.83|3865.34|3864.74|3777.6|3777|1438961
1658095200000|2022-07-17 22:00:00|3875.71|3875.11|3835.99|3834.49|3906.59|3905.99|3817.87|3817.47|1384609
1658181600000|2022-07-18 22:00:00|3834.43|3833.83|3944.63|3943.13|3944.69|3944.09|3831.93|3831.33|1544067
1658268000000|2022-07-19 22:00:00|3943.81|3943.21|3953.29|3951.79|3974.75|3974.35|3919.44|3918.84|1685599
1658354400000|2022-07-20 22:00:00|3952.36|3951.76|3987.08|3985.58|4001.74|4001.14|3927.39|3926.99|1775681
1658440800000|2022-07-21 22:00:00|3985.11|3984.51|3961.75|3960.25|4012.89|4012.49|3938.83|3938.43|1688576
1658700000000|2022-07-24 22:00:00|3960.85|3960.25|3954.02|3952.52|3986.23|3985.63|3943.88|3943.48|1458494
1658786400000|2022-07-25 22:00:00|3955.89|3955.29|3937.72|3936.22|3962.02|3961.42|3910.66|3910.26|1544495
1658872800000|2022-07-26 22:00:00|3936.99|3936.39|4018.18|4016.68|4040.28|4039.88|3936.99|3936.39|1672270
1658959200000|2022-07-27 22:00:00|4018.21|4016.71|4103.8|4102.3|4108.47|4107.87|3992.91|3992.51|1956444
1659045600000|2022-07-28 22:00:00|4100.84|4100.24|4130.98|4129.48|4140.66|4140.26|4078.62|4078.22|1820443
1659304800000|2022-07-31 22:00:00|4132.36|4131.76|4119.05|4117.55|4144.89|4144.49|4094.89|4094.49|1714645
1659391200000|2022-08-01 22:00:00|4118.37|4117.77|4096|4094.5|4141.09|4140.69|4079.06|4078.66|1849349
1659477600000|2022-08-02 22:00:00|4095.89|4095.29|4150.9|4149.4|4167.78|4167.38|4083.02|4082.42|1631982
1659564000000|2022-08-03 22:00:00|4150.89|4150.29|4152.3|4150.8|4171.02|4170.42|4133.92|4133.52|1197410
1659650400000|2022-08-04 22:00:00|4150.78|4150.18|4140.9|4139.4|4164.91|4164.31|4102.41|4101.81|1665544
1659909600000|2022-08-07 22:00:00|4146.91|4146.31|4150.31|4148.81|4186.44|4186.04|4128.78|4128.38|1489417
1659996000000|2022-08-08 22:00:00|4147.16|4146.56|4127.78|4126.28|4154.04|4153.44|4112.05|4111.65|1242467
1660082400000|2022-08-09 22:00:00|4127.52|4126.92|4208.66|4207.16|4211.61|4211.21|4112.65|4112.05|1553593
1660168800000|2022-08-10 22:00:00|4208.45|4207.85|4216.36|4214.86|4258.66|4258.26|4201.06|4200.66|1555969
1660255200000|2022-08-11 22:00:00|4216.07|4215.47|4278.79|4277.29|4280.14|4279.74|4206.2|4205.6|1227246
1660514400000|2022-08-14 22:00:00|4274.98|4274.38|4293.15|4291.65|4301.42|4301.02|4246.61|4246.01|1278887
1660600800000|2022-08-15 22:00:00|4293.08|4291.58|4307.53|4306.03|4325.54|4325.14|4277.73|4277.33|1322043
1660687200000|2022-08-16 22:00:00|4306.82|4306.22|4276.84|4275.34|4312.2|4311.6|4252.66|4252.26|1588483
1660773600000|2022-08-17 22:00:00|4276.55|4275.95|4285.51|4284.01|4293.13|4292.73|4255.43|4254.83|1321032
1660860000000|2022-08-18 22:00:00|4284.72|4284.12|4226.5|4225|4285.6|4285|4218.83|4218.43|1630290
1661119200000|2022-08-21 22:00:00|4214.8|4214.2|4145.65|4144.15|4218.93|4218.33|4130.24|4129.84|1667226
1661205600000|2022-08-22 22:00:00|4145.41|4144.81|4126.9|4125.4|4160.31|4159.91|4116.54|4115.94|1549703
1661292000000|2022-08-23 22:00:00|4126.24|4125.64|4147.6|4146.1|4157.3|4156.9|4109.12|4108.52|1299104
1661378400000|2022-08-24 22:00:00|4146.8|4146.2|4197.11|4195.61|4201.93|4201.33|4141.68|4141.08|1574657
1661464800000|2022-08-25 22:00:00|4197.05|4196.45|4043.72|4042.22|4216.18|4215.58|4042.52|4041.92|2143376